KissMeData/129920/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	201500	412579390	5030	5030	5030	5030	1363
3	20240521	201400	412579390	5030	5030	5030	5030	0
4	20240521	201300	412579390	5030	5030	5030	5030	0
5	20240521	201200	412579390	5030	5030	5030	5030	0
6	20240521	201100	412579390	5030	5030	5030	5030	0
7	20240521	201000	412579390	5030	5030	5030	5030	0
8	20240521	200900	412579390	5030	5030	5030	5030	0
9	20240521	200800	412579390	5030	5030	5030	5030	0
10	20240521	200700	412579390	5030	5030	5030	5030	0
11	20240521	200600	412579390	5030	5030	5030	5030	0
12	20240521	200500	412579390	5030	5030	5030	5030	0
13	20240521	200400	412579390	5030	5030	5030	5030	0
14	20240521	200300	412579390	5030	5030	5030	5030	0
15	20240521	200200	412579390	5030	5030	5030	5030	0
16	20240521	200100	412579390	5030	5030	5030	5030	0
17	20240521	200000	412579390	5030	5030	5030	5030	0
18	20240521	195900	412579390	5030	5030	5030	5030	0
19	20240521	195800	412579390	5030	5030	5030	5030	0
20	20240521	195700	412579390	5030	5030	5030	5030	0
21	20240521	195600	412579390	5030	5030	5030	5030	0
22	20240521	195500	412579390	5030	5030	5030	5030	0
23	20240521	195400	412579390	5030	5030	5030	5030	0
24	20240521	195300	412579390	5030	5030	5030	5030	0
25	20240521	195200	412579390	5030	5030	5030	5030	0
26	20240521	195100	412579390	5030	5030	5030	5030	0
27	20240521	195000	412579390	5030	5030	5030	5030	0
28	20240521	194900	412579390	5030	5030	5030	5030	0
29	20240521	194800	412579390	5030	5030	5030	5030	0
30	20240521	194700	412579390	5030	5030	5030	5030	0
31	20240521	194600	412579390	5030	5030	5030	5030	0
32	20240521	194500	412579390	5030	5030	5030	5030	1363
33	20240521	194400	412579390	5030	5030	5030	5030	0
34	20240521	194300	412579390	5030	5030	5030	5030	0
35	20240521	194200	412579390	5030	5030	5030	5030	0
36	20240521	194100	412579390	5030	5030	5030	5030	0
37	20240521	194000	412579390	5030	5030	5030	5030	0
38	20240521	193900	412579390	5030	5030	5030	5030	0
39	20240521	193800	412579390	5030	5030	5030	5030	0
40	20240521	193700	412579390	5030	5030	5030	5030	0
41	20240521	193600	412579390	5030	5030	5030	5030	0
42	20240521	193500	412579390	5030	5030	5030	5030	0
43	20240521	193400	412579390	5030	5030	5030	5030	0
44	20240521	193300	412579390	5030	5030	5030	5030	0
45	20240521	193200	412579390	5030	5030	5030	5030	0
46	20240521	193100	412579390	5030	5030	5030	5030	0
47	20240521	193000	412579390	5030	5030	5030	5030	0
48	20240521	192900	412579390	5030	5030	5030	5030	0
49	20240521	192800	412579390	5030	5030	5030	5030	0
50	20240521	192700	412579390	5030	5030	5030	5030	0
51	20240521	192600	412579390	5030	5030	5030	5030	0
52	20240521	192500	412579390	5030	5030	5030	5030	0
53	20240521	192400	412579390	5030	5030	5030	5030	0
54	20240521	192300	412579390	5030	5030	5030	5030	0
55	20240521	192200	412579390	5030	5030	5030	5030	0
56	20240521	192100	412579390	5030	5030	5030	5030	0
57	20240521	192000	412579390	5030	5030	5030	5030	0
58	20240521	191900	412579390	5030	5030	5030	5030	0
59	20240521	191800	412579390	5030	5030	5030	5030	0
60	20240521	191700	412579390	5030	5030	5030	5030	0
61	20240521	191600	412579390	5030	5030	5030	5030	0
62	20240521	191500	412579390	5030	5030	5030	5030	1363
63	20240521	191400	412579390	5030	5030	5030	5030	0
64	20240521	191300	412579390	5030	5030	5030	5030	0
65	20240521	191200	412579390	5030	5030	5030	5030	0
66	20240521	191100	412579390	5030	5030	5030	5030	0
67	20240521	191000	412579390	5030	5030	5030	5030	0
68	20240521	190900	412579390	5030	5030	5030	5030	0
69	20240521	190800	412579390	5030	5030	5030	5030	0
70	20240521	190700	412579390	5030	5030	5030	5030	0
71	20240521	190600	412579390	5030	5030	5030	5030	0
72	20240521	190500	412579390	5030	5030	5030	5030	0
73	20240521	190400	412579390	5030	5030	5030	5030	0
74	20240521	190300	412579390	5030	5030	5030	5030	0
75	20240521	190200	412579390	5030	5030	5030	5030	0
76	20240521	190100	412579390	5030	5030	5030	5030	0
77	20240521	190000	412579390	5030	5030	5030	5030	0
78	20240521	185900	412579390	5030	5030	5030	5030	0
79	20240521	185800	412579390	5030	5030	5030	5030	0
80	20240521	185700	412579390	5030	5030	5030	5030	0
81	20240521	185600	412579390	5030	5030	5030	5030	0
82	20240521	185500	412579390	5030	5030	5030	5030	0
83	20240521	185400	412579390	5030	5030	5030	5030	0
84	20240521	185300	412579390	5030	5030	5030	5030	0
85	20240521	185200	412579390	5030	5030	5030	5030	0
86	20240521	185100	412579390	5030	5030	5030	5030	0
87	20240521	185000	412579390	5030	5030	5030	5030	0
88	20240521	184900	412579390	5030	5030	5030	5030	0
89	20240521	184800	412579390	5030	5030	5030	5030	0
90	20240521	184700	412579390	5030	5030	5030	5030	0
91	20240521	184600	412579390	5030	5030	5030	5030	0
92	20240521	184500	412579390	5030	5030	5030	5030	1363
93	20240521	184400	412579390	5030	5030	5030	5030	0
94	20240521	184300	412579390	5030	5030	5030	5030	0
95	20240521	184200	412579390	5030	5030	5030	5030	0
96	20240521	184100	412579390	5030	5030	5030	5030	0
97	20240521	184000	412579390	5030	5030	5030	5030	0
98	20240521	183900	412579390	5030	5030	5030	5030	0
99	20240521	183800	412579390	5030	5030	5030	5030	0
100	20240521	183700	412579390	5030	5030	5030	5030	0
101	20240521	183600	412579390	5030	5030	5030	5030	0
102	20240521	183500	412579390	5030	5030	5030	5030	0
103	20240521	183400	412579390	5030	5030	5030	5030	0
104	20240521	183300	412579390	5030	5030	5030	5030	0
105	20240521	183200	412579390	5030	5030	5030	5030	0
106	20240521	183100	412579390	5030	5030	5030	5030	0
107	20240521	183000	412579390	5030	5030	5030	5030	0
108	20240521	182900	412579390	5030	5030	5030	5030	0
109	20240521	182800	412579390	5030	5030	5030	5030	0
110	20240521	182700	412579390	5030	5030	5030	5030	0
111	20240521	182600	412579390	5030	5030	5030	5030	0
112	20240521	182500	412579390	5030	5030	5030	5030	0
113	20240521	182400	412579390	5030	5030	5030	5030	0
114	20240521	182300	412579390	5030	5030	5030	5030	0
115	20240521	182200	412579390	5030	5030	5030	5030	0
116	20240521	182100	412579390	5030	5030	5030	5030	0
117	20240521	182000	412579390	5030	5030	5030	5030	0
118	20240521	181900	412579390	5030	5030	5030	5030	0
119	20240521	181800	412579390	5030	5030	5030	5030	0
120	20240521	181700	412579390	5030	5030	5030	5030	0
121	20240521	181600	412579390	5030	5030	5030	5030	0
122	20240521	181500	412579390	5030	5030	5030	5030	1363
123	20240521	181400	412579390	5030	5030	5030	5030	0
124	20240521	181300	412579390	5030	5030	5030	5030	0
125	20240521	181200	412579390	5030	5030	5030	5030	0
126	20240521	181100	412579390	5030	5030	5030	5030	0
127	20240521	181000	412579390	5030	5030	5030	5030	0
128	20240521	180900	412579390	5030	5030	5030	5030	0
129	20240521	180800	412579390	5030	5030	5030	5030	0
130	20240521	180700	412579390	5030	5030	5030	5030	0
131	20240521	180600	412579390	5030	5030	5030	5030	0
132	20240521	180500	412579390	5030	5030	5030	5030	0
133	20240521	180400	412579390	5030	5030	5030	5030	0
134	20240521	180300	412579390	5030	5030	5030	5030	0
135	20240521	180200	412579390	5030	5030	5030	5030	0
136	20240521	180100	412579390	5030	5030	5030	5030	0
137	20240521	180000	412579390	5030	5030	5030	5030	0
138	20240521	175900	412579390	5030	5030	5030	5030	0
139	20240521	175800	412579390	5030	5030	5030	5030	0
140	20240521	175700	412579390	5030	5030	5030	5030	0
141	20240521	175600	412579390	5030	5030	5030	5030	0
142	20240521	175500	412579390	5030	5030	5030	5030	0
143	20240521	175400	412579390	5030	5030	5030	5030	0
144	20240521	175300	412579390	5030	5030	5030	5030	0
145	20240521	175200	412579390	5030	5030	5030	5030	0
146	20240521	175100	412579390	5030	5030	5030	5030	0
147	20240521	175000	412579390	5030	5030	5030	5030	0
148	20240521	174900	412579390	5030	5030	5030	5030	0
149	20240521	174800	412579390	5030	5030	5030	5030	0
150	20240521	174700	412579390	5030	5030	5030	5030	0
151	20240521	174600	412579390	5030	5030	5030	5030	0
152	20240521	174500	412579390	5030	5030	5030	5030	1363
153	20240521	174400	412579390	5030	5030	5030	5030	0
154	20240521	174300	412579390	5030	5030	5030	5030	0
155	20240521	174200	412579390	5030	5030	5030	5030	0
156	20240521	174100	412579390	5030	5030	5030	5030	0
157	20240521	174000	412579390	5030	5030	5030	5030	0
158	20240521	173900	412579390	5030	5030	5030	5030	0
159	20240521	173800	412579390	5030	5030	5030	5030	0
160	20240521	173700	412579390	5030	5030	5030	5030	0
161	20240521	173600	412579390	5030	5030	5030	5030	0
162	20240521	173500	412579390	5030	5030	5030	5030	0
163	20240521	173400	412579390	5030	5030	5030	5030	0
164	20240521	173300	412579390	5030	5030	5030	5030	0
165	20240521	173200	412579390	5030	5030	5030	5030	0
166	20240521	173100	412579390	5030	5030	5030	5030	0
167	20240521	173000	412579390	5030	5030	5030	5030	0
168	20240521	172900	412579390	5030	5030	5030	5030	0
169	20240521	172800	412579390	5030	5030	5030	5030	0
170	20240521	172700	412579390	5030	5030	5030	5030	0
171	20240521	172600	412579390	5030	5030	5030	5030	0
172	20240521	172500	412579390	5030	5030	5030	5030	0
173	20240521	172400	412579390	5030	5030	5030	5030	0
174	20240521	172300	412579390	5030	5030	5030	5030	0
175	20240521	172200	412579390	5030	5030	5030	5030	0
176	20240521	172100	412579390	5030	5030	5030	5030	0
177	20240521	172000	412579390	5030	5030	5030	5030	0
178	20240521	171900	412579390	5030	5030	5030	5030	0
179	20240521	171800	412579390	5030	5030	5030	5030	0
180	20240521	171700	412579390	5030	5030	5030	5030	0
181	20240521	171600	412579390	5030	5030	5030	5030	0
182	20240521	171500	412579390	5030	5030	5030	5030	1363
183	20240521	171400	412579390	5030	5030	5030	5030	0
184	20240521	171300	412579390	5030	5030	5030	5030	0
185	20240521	171200	412579390	5030	5030	5030	5030	0
186	20240521	171100	412579390	5030	5030	5030	5030	0
187	20240521	171000	412579390	5030	5030	5030	5030	0
188	20240521	170900	412579390	5030	5030	5030	5030	0
189	20240521	170800	412579390	5030	5030	5030	5030	0
190	20240521	170700	412579390	5030	5030	5030	5030	0
191	20240521	170600	412579390	5030	5030	5030	5030	0
192	20240521	170500	412579390	5030	5030	5030	5030	0
193	20240521	170400	412579390	5030	5030	5030	5030	0
194	20240521	170300	412579390	5030	5030	5030	5030	0
195	20240521	170200	412579390	5030	5030	5030	5030	0
196	20240521	170100	412579390	5030	5030	5030	5030	0
197	20240521	170000	412579390	5030	5030	5030	5030	0
198	20240521	165900	412579390	5030	5030	5030	5030	0
199	20240521	165800	412579390	5030	5030	5030	5030	0
200	20240521	165700	412579390	5030	5030	5030	5030	0
201	20240521	165600	412579390	5030	5030	5030	5030	0
202	20240521	165500	412579390	5030	5030	5030	5030	0
203	20240521	165400	412579390	5030	5030	5030	5030	0
204	20240521	165300	412579390	5030	5030	5030	5030	0
205	20240521	165200	412579390	5030	5030	5030	5030	0
206	20240521	165100	412579390	5030	5030	5030	5030	0
207	20240521	165000	412579390	5030	5030	5030	5030	0
208	20240521	164900	412579390	5030	5030	5030	5030	0
209	20240521	164800	412579390	5030	5030	5030	5030	0
210	20240521	164700	412579390	5030	5030	5030	5030	0
211	20240521	164600	412579390	5030	5030	5030	5030	0
212	20240521	164500	412579390	5030	5030	5030	5030	1363
213	20240521	164400	412579390	5030	5030	5030	5030	0
214	20240521	164300	412579390	5030	5030	5030	5030	0
215	20240521	164200	412579390	5030	5030	5030	5030	0
216	20240521	164100	412579390	5030	5030	5030	5030	0
217	20240521	164000	412579390	5030	5030	5030	5030	0
218	20240521	163900	412579390	5030	5030	5030	5030	0
219	20240521	163800	412579390	5030	5030	5030	5030	0
220	20240521	163700	412579390	5030	5030	5030	5030	0
221	20240521	163600	412579390	5030	5030	5030	5030	0
222	20240521	163500	412579390	5030	5030	5030	5030	0
223	20240521	163400	412579390	5030	5030	5030	5030	0
224	20240521	163300	412579390	5030	5030	5030	5030	0
225	20240521	163200	412579390	5030	5030	5030	5030	0
226	20240521	163100	412579390	5030	5030	5030	5030	0
227	20240521	163000	412579390	5030	5030	5030	5030	0
228	20240521	162900	412579390	5030	5030	5030	5030	0
229	20240521	162800	412579390	5030	5030	5030	5030	0
230	20240521	162700	412579390	5030	5030	5030	5030	0
231	20240521	162600	412579390	5030	5030	5030	5030	0
232	20240521	162500	412579390	5030	5030	5030	5030	0
233	20240521	162400	412579390	5030	5030	5030	5030	0
234	20240521	162300	412579390	5030	5030	5030	5030	0
235	20240521	162200	412579390	5030	5030	5030	5030	0
236	20240521	162100	412579390	5030	5030	5030	5030	0
237	20240521	162000	412579390	5030	5030	5030	5030	0
238	20240521	161900	412579390	5030	5030	5030	5030	0
239	20240521	161800	412579390	5030	5030	5030	5030	0
240	20240521	161700	412579390	5030	5030	5030	5030	0
241	20240521	161600	412579390	5030	5030	5030	5030	0
242	20240521	161500	412579390	5030	5030	5030	5030	1363
243	20240521	161400	412579390	5030	5030	5030	5030	0
244	20240521	161300	412579390	5030	5030	5030	5030	0
245	20240521	161200	412579390	5030	5030	5030	5030	0
246	20240521	161100	412579390	5030	5030	5030	5030	0
247	20240521	161000	412579390	5030	5030	5030	5030	0
248	20240521	160900	412579390	5030	5030	5030	5030	0
249	20240521	160800	412579390	5030	5030	5030	5030	0
250	20240521	160700	412579390	5030	5030	5030	5030	0
251	20240521	160600	412579390	5030	5030	5030	5030	0
252	20240521	160500	412579390	5030	5030	5030	5030	0
253	20240521	160400	412579390	5030	5030	5030	5030	0
254	20240521	160300	412579390	5030	5030	5030	5030	0
255	20240521	160200	412579390	5030	5030	5030	5030	0
256	20240521	160100	412579390	5030	5030	5030	5030	0
257	20240521	160000	412579390	5030	5030	5030	5030	0
258	20240521	155900	412579390	5030	5030	5030	5030	0
259	20240521	155800	412579390	5030	5030	5030	5030	0
260	20240521	155700	412579390	5030	5030	5030	5030	0
261	20240521	155600	412579390	5030	5030	5030	5030	0
262	20240521	155500	412579390	5030	5030	5030	5030	0
263	20240521	155400	412579390	5030	5030	5030	5030	0
264	20240521	155300	412579390	5030	5030	5030	5030	0
265	20240521	155200	412579390	5030	5030	5030	5030	0
266	20240521	155100	412579390	5030	5030	5030	5030	0
267	20240521	155000	412579390	5030	5030	5030	5030	0
268	20240521	154900	412579390	5030	5030	5030	5030	0
269	20240521	154800	412579390	5030	5030	5030	5030	0
270	20240521	154700	412579390	5030	5030	5030	5030	0
271	20240521	154600	412579390	5030	5030	5030	5030	0
272	20240521	154500	412579390	5030	5030	5030	5030	1363
273	20240521	154400	412579390	5030	5030	5030	5030	0
274	20240521	154300	412579390	5030	5030	5030	5030	0
275	20240521	154200	412579390	5030	5030	5030	5030	0
276	20240521	154100	412579390	5030	5030	5030	5030	0
277	20240521	154000	412579390	5030	5030	5030	5030	0
278	20240521	153900	412579390	5030	5030	5030	5030	0
279	20240521	153800	412579390	5030	5030	5030	5030	0
280	20240521	153700	412579390	5030	5030	5030	5030	0
281	20240521	153600	412579390	5030	5030	5030	5030	0
282	20240521	153500	412579390	5030	5030	5030	5030	0
283	20240521	153400	412579390	5030	5030	5030	5030	0
284	20240521	153300	412579390	5030	5030	5030	5030	0
285	20240521	153200	412579390	5030	5030	5030	5030	0
286	20240521	153100	412579390	5030	5030	5030	5030	0
287	20240521	153000	412579390	5030	5030	5030	5030	1363
288	20240521	152900	405723500	5030	5030	5030	5030	0
289	20240521	152800	405723500	5030	5030	5030	5030	0
290	20240521	152700	405723500	5030	5030	5030	5030	0
291	20240521	152600	405723500	5030	5030	5030	5030	0
292	20240521	152500	405723500	5030	5030	5030	5030	0
293	20240521	152400	405723500	5030	5030	5030	5030	0
294	20240521	152300	405723500	5030	5030	5030	5030	0
295	20240521	152200	405723500	5030	5030	5030	5030	0
296	20240521	152100	405723500	5030	5030	5030	5030	0
297	20240521	152000	405723500	5030	5030	5030	5030	0
298	20240521	151900	405723500	5030	5030	5050	5030	704
299	20240521	151800	402180510	5030	5040	5040	5020	568
300	20240521	151700	399328710	5040	5030	5040	5030	164
301	20240521	151600	398503750	5030	5030	5040	5030	324
302	20240521	151500	396874000	5040	5040	5040	5040	200
303	20240521	151400	395866000	5040	5040	5040	5030	232
304	20240521	151300	394698720	5050	5030	5050	5030	2
305	20240521	151200	394688640	5030	5020	5030	5020	679
306	20240521	151100	391273280	5030	5040	5040	5030	1830
307	20240521	151000	382068280	5040	5040	5050	5040	210
308	20240521	150900	381009860	5050	5040	5050	5040	152
309	20240521	150800	380243760	5040	5040	5040	5040	0
310	20240521	150700	380243760	5040	5040	5040	5040	0
311	20240521	150600	380243760	5040	5040	5040	5040	512
312	20240521	150500	377663280	5040	5030	5040	5030	49
313	20240521	150400	377416600	5040	5050	5050	5040	722
314	20240521	150300	373777700	5050	5050	5050	5050	102
315	20240521	150200	373262600	5050	5050	5050	5050	21
316	20240521	150100	373156550	5060	5060	5060	5060	1000
317	20240521	150000	368096550	5060	5060	5060	5060	1
318	20240521	145900	368091490	5050	5050	5050	5050	45
319	20240521	145800	367864240	5040	5050	5050	5040	19
320	20240521	145700	367768370	5050	5050	5050	5050	0
321	20240521	145600	367768370	5050	5050	5050	5050	144
322	20240521	145500	367041170	5050	5060	5060	5050	701
323	20240521	145400	363501110	5060	5050	5060	5050	60
324	20240521	145300	363198100	5050	5040	5050	5040	239
325	20240521	145200	361991620	5050	5050	5050	5050	96
326	20240521	145100	361506820	5050	5050	5050	5050	6
327	20240521	145000	361476520	5050	5040	5050	5040	470
328	20240521	144900	359107480	5040	5040	5040	5040	0
329	20240521	144800	359107480	5040	5040	5040	5040	506
330	20240521	144700	356557240	5050	5040	5050	5030	617
331	20240521	144600	353453550	5040	5050	5050	5040	512
332	20240521	144500	350872970	5050	5050	5050	5050	155
333	20240521	144400	350090220	5040	5040	5040	5040	299
334	20240521	144300	348583260	5050	5050	5050	5050	3
335	20240521	144200	348568110	5050	5050	5050	5050	1621
336	20240521	144100	340382060	5060	5060	5060	5060	5
337	20240521	144000	340356760	5050	5050	5050	5050	3030
338	20240521	143900	325055260	5060	5060	5060	5060	0
339	20240521	143800	325055260	5060	5060	5060	5060	0
340	20240521	143700	325055260	5060	5060	5060	5060	200
341	20240521	143600	324043260	5050	5060	5060	5050	439
342	20240521	143500	321826110	5060	5060	5060	5060	279
343	20240521	143400	320414370	5060	5060	5060	5060	882
344	20240521	143300	315951450	5060	5060	5060	5050	1213
345	20240521	143200	309817390	5080	5060	5080	5060	780
346	20240521	143100	305870490	5060	5060	5060	5060	1000
347	20240521	143000	300810490	5070	5070	5070	5070	0
348	20240521	142900	300810490	5070	5070	5070	5070	452
349	20240521	142800	298518850	5070	5070	5070	5070	0
350	20240521	142700	298518850	5070	5070	5070	5060	231
351	20240521	142600	297347780	5070	5060	5070	5060	93
352	20240521	142500	296876730	5060	5060	5060	5060	14
353	20240521	142400	296805890	5070	5070	5070	5070	100
354	20240521	142300	296298890	5070	5070	5070	5070	51
355	20240521	142200	296040320	5070	5070	5070	5060	360
356	20240521	142100	294218690	5070	5070	5070	5070	94
357	20240521	142000	293742110	5070	5070	5070	5070	923
358	20240521	141900	289062500	5080	5080	5080	5080	0
359	20240521	141800	289062500	5080	5080	5080	5080	0
360	20240521	141700	289062500	5080	5080	5080	5080	2
361	20240521	141600	289052340	5070	5070	5070	5070	850
362	20240521	141500	284742840	5070	5070	5070	5070	23
363	20240521	141400	284626230	5070	5070	5070	5070	1000
364	20240521	141300	279556230	5070	5070	5070	5070	30
365	20240521	141200	279404130	5080	5080	5080	5080	0
366	20240521	141100	279404130	5080	5080	5080	5080	1050
367	20240521	141000	274070130	5090	5080	5090	5080	2
368	20240521	140900	274059960	5080	5080	5080	5080	100
369	20240521	140800	273551960	5090	5090	5090	5090	5
370	20240521	140700	273526510	5080	5080	5080	5080	400
371	20240521	140600	271494510	5080	5080	5080	5070	710
372	20240521	140500	267889040	5080	5080	5080	5080	97
373	20240521	140400	267396280	5080	5080	5080	5080	313
374	20240521	140300	265806240	5080	5080	5080	5080	0
375	20240521	140200	265806240	5080	5080	5080	5080	0
376	20240521	140100	265806240	5080	5080	5080	5080	2
377	20240521	140000	265796080	5080	5080	5080	5080	989
378	20240521	135900	260771960	5080	5090	5090	5080	1487
379	20240521	135800	253217930	5080	5080	5080	5080	0
380	20240521	135700	253217930	5080	5080	5080	5080	20
381	20240521	135600	253116330	5090	5090	5090	5090	52
382	20240521	135500	252851650	5080	5080	5080	5080	1
383	20240521	135400	252846570	5080	5090	5090	5080	501
384	20240521	135300	250301480	5090	5090	5090	5090	70
385	20240521	135200	249945180	5090	5090	5090	5090	0
386	20240521	135100	249945180	5090	5080	5090	5080	44
387	20240521	135000	249721230	5080	5080	5080	5070	37
388	20240521	134900	249533460	5080	5080	5080	5080	0
389	20240521	134800	249533460	5080	5080	5080	5080	0
390	20240521	134700	249533460	5080	5080	5080	5080	1
391	20240521	134600	249528380	5090	5090	5090	5090	22
392	20240521	134500	249416400	5090	5080	5090	5080	95
393	20240521	134400	248933260	5080	5080	5080	5080	52
394	20240521	134300	248669100	5090	5080	5090	5080	2
395	20240521	134200	248658930	5070	5070	5070	5070	0
396	20240521	134100	248658930	5070	5070	5070	5070	0
397	20240521	134000	248658930	5070	5080	5080	5070	817
398	20240521	133900	244511740	5080	5080	5080	5080	563
399	20240521	133800	241651700	5090	5090	5090	5090	0
400	20240521	133700	241651700	5090	5090	5090	5090	0
401	20240521	133600	241651700	5090	5090	5090	5090	287
402	20240521	133500	240190870	5100	5100	5100	5100	0
403	20240521	133400	240190870	5100	5100	5100	5100	0
404	20240521	133300	240190870	5100	5100	5100	5100	1
405	20240521	133200	240185770	5090	5090	5090	5090	0
406	20240521	133100	240185770	5090	5090	5090	5090	1746
407	20240521	133000	231298630	5100	5100	5100	5100	1
408	20240521	132900	231293530	5090	5090	5090	5090	0
409	20240521	132800	231293530	5090	5090	5090	5090	0
410	20240521	132700	231293530	5090	5090	5090	5090	281
411	20240521	132600	229863240	5090	5090	5090	5090	0
412	20240521	132500	229863240	5090	5080	5090	5080	3
413	20240521	132400	229847980	5090	5090	5090	5090	0
414	20240521	132300	229847980	5090	5090	5090	5090	1
415	20240521	132200	229842890	5090	5090	5090	5090	194
416	20240521	132100	228855430	5090	5090	5090	5090	213
417	20240521	132000	227771260	5090	5090	5090	5090	0
418	20240521	131900	227771260	5090	5090	5090	5090	10
419	20240521	131800	227720360	5090	5080	5090	5080	30
420	20240521	131700	227567760	5080	5090	5090	5080	36
421	20240521	131600	227384860	5090	5090	5090	5090	0
422	20240521	131500	227384860	5090	5090	5090	5090	0
423	20240521	131400	227384860	5090	5090	5090	5090	0
424	20240521	131300	227384860	5090	5090	5090	5090	0
425	20240521	131200	227384860	5090	5090	5090	5090	5
426	20240521	131100	227359410	5080	5090	5090	5080	24
427	20240521	131000	227237350	5090	5090	5090	5090	0
428	20240521	130900	227237350	5090	5090	5090	5090	1
429	20240521	130800	227232260	5080	5080	5080	5080	1275
430	20240521	130700	220755260	5080	5080	5080	5080	0
431	20240521	130600	220755260	5080	5090	5090	5080	887
432	20240521	130500	216249230	5090	5090	5090	5090	1232
433	20240521	130400	209978350	5090	5090	5090	5090	0
434	20240521	130300	209978350	5090	5090	5090	5090	2
435	20240521	130200	209968170	5100	5100	5100	5100	2
436	20240521	130100	209957970	5100	5100	5100	5100	226
437	20240521	130000	208805370	5110	5110	5110	5110	151
438	20240521	125900	208033760	5110	5110	5110	5110	20
439	20240521	125800	207931560	5120	5120	5120	5120	0
440	20240521	125700	207931560	5120	5120	5120	5120	3
441	20240521	125600	207916200	5130	5110	5130	5110	21
442	20240521	125500	207808870	5120	5120	5120	5120	9
443	20240521	125400	207762790	5120	5130	5130	5120	117
444	20240521	125300	207162670	5110	5110	5110	5110	1
445	20240521	125200	207157560	5130	5130	5130	5130	1
446	20240521	125100	207152430	5130	5110	5130	5110	359
447	20240521	125000	205317920	5130	5130	5130	5130	0
448	20240521	124900	205317920	5130	5130	5130	5130	0
449	20240521	124800	205317920	5130	5130	5130	5130	0
450	20240521	124700	205317920	5130	5130	5130	5130	0
451	20240521	124600	205317920	5130	5110	5130	5110	601
452	20240521	124500	202246790	5110	5110	5110	5110	0
453	20240521	124400	202246790	5110	5110	5110	5110	9
454	20240521	124300	202200800	5110	5110	5110	5110	75
455	20240521	124200	201817550	5110	5110	5110	5110	100
456	20240521	124100	201306550	5110	5110	5110	5110	6
457	20240521	124000	201275890	5110	5110	5110	5110	4
458	20240521	123900	201255450	5100	5100	5100	5100	0
459	20240521	123800	201255450	5100	5100	5100	5100	10
460	20240521	123700	201204450	5100	5100	5100	5100	0
461	20240521	123600	201204450	5100	5100	5100	5100	0
462	20240521	123500	201204450	5100	5100	5100	5100	1114
463	20240521	123400	195523050	5100	5090	5100	5080	24
464	20240521	123300	195400680	5090	5090	5090	5090	1
465	20240521	123200	195395590	5090	5090	5090	5090	0
466	20240521	123100	195395590	5090	5090	5090	5090	197
467	20240521	123000	194392860	5080	5080	5080	5080	1000
468	20240521	122900	189312860	5090	5090	5090	5090	44
469	20240521	122800	189088900	5090	5090	5090	5090	1
470	20240521	122700	189083810	5090	5090	5090	5090	5
471	20240521	122600	189058360	5090	5090	5090	5090	286
472	20240521	122500	187602620	5090	5090	5090	5090	0
473	20240521	122400	187602620	5090	5090	5090	5090	0
474	20240521	122300	187602620	5090	5090	5090	5090	284
475	20240521	122200	186157060	5100	5100	5100	5100	0
476	20240521	122100	186157060	5100	5100	5100	5100	1
477	20240521	122000	186151960	5090	5090	5090	5090	0
478	20240521	121900	186151960	5090	5090	5090	5090	0
479	20240521	121800	186151960	5090	5090	5090	5090	260
480	20240521	121700	184828560	5090	5090	5090	5090	50
481	20240521	121600	184574060	5100	5100	5100	5100	0
482	20240521	121500	184574060	5100	5100	5100	5100	0
483	20240521	121400	184574060	5100	5100	5100	5100	0
484	20240521	121300	184574060	5100	5100	5100	5100	0
485	20240521	121200	184574060	5100	5100	5100	5100	112
486	20240521	121100	184002860	5100	5100	5100	5100	0
487	20240521	121000	184002860	5100	5100	5100	5100	53
488	20240521	120900	183732560	5100	5100	5100	5100	19
489	20240521	120800	183635660	5100	5100	5100	5100	101
490	20240521	120700	183120560	5100	5100	5100	5100	2
491	20240521	120600	183110360	5100	5100	5100	5100	1
492	20240521	120500	183105260	5090	5090	5090	5090	0
493	20240521	120400	183105260	5090	5100	5100	5090	91
494	20240521	120300	182642060	5100	5100	5100	5100	1
495	20240521	120200	182636960	5110	5110	5110	5110	0
496	20240521	120100	182636960	5110	5110	5110	5110	1
497	20240521	120000	182631850	5100	5090	5110	5090	229
498	20240521	115900	181465940	5100	5100	5100	5100	0
499	20240521	115800	181465940	5100	5100	5100	5100	200
500	20240521	115700	180445940	5100	5100	5100	5100	0
501	20240521	115600	180445940	5100	5100	5100	5100	0
502	20240521	115500	180445940	5100	5100	5100	5100	24
503	20240521	115400	180323540	5100	5100	5100	5090	378
504	20240521	115300	178395790	5100	5100	5100	5100	0
505	20240521	115200	178395790	5100	5100	5100	5100	0
506	20240521	115100	178395790	5100	5100	5100	5100	79
507	20240521	115000	177992890	5110	5110	5110	5110	1
508	20240521	114900	177987780	5090	5090	5090	5090	0
509	20240521	114800	177987780	5090	5100	5100	5090	812
510	20240521	114700	173849700	5100	5100	5100	5100	500
511	20240521	114600	171299700	5100	5100	5100	5100	1
512	20240521	114500	171294600	5090	5090	5090	5090	467
513	20240521	114400	168917570	5090	5090	5090	5090	2
514	20240521	114300	168907390	5090	5090	5090	5090	11
515	20240521	114200	168851400	5090	5090	5090	5090	146
516	20240521	114100	168108260	5090	5090	5090	5090	705
517	20240521	114000	164519810	5080	5080	5080	5080	840
518	20240521	113900	160252610	5090	5090	5090	5090	2104
519	20240521	113800	149543250	5100	5090	5100	5090	978
520	20240521	113700	144565220	5100	5110	5110	5100	35
521	20240521	113600	144386470	5120	5120	5120	5120	0
522	20240521	113500	144386470	5120	5120	5120	5120	0
523	20240521	113400	144386470	5120	5100	5120	5090	502
524	20240521	113300	141826260	5100	5100	5100	5100	510
525	20240521	113200	139225260	5100	5100	5100	5100	20
526	20240521	113100	139123260	5100	5100	5100	5100	0
527	20240521	113000	139123260	5100	5100	5100	5100	127
528	20240521	112900	138475560	5100	5100	5100	5100	1
529	20240521	112800	138470460	5100	5100	5100	5100	19
530	20240521	112700	138373560	5090	5090	5090	5090	0
531	20240521	112600	138373560	5090	5120	5120	5090	290
532	20240521	112500	136888910	5090	5090	5090	5090	54
533	20240521	112400	136614050	5090	5100	5100	5090	234
534	20240521	112300	135421650	5120	5120	5120	5120	0
535	20240521	112200	135421650	5120	5120	5120	5120	0
536	20240521	112100	135421650	5120	5120	5120	5120	0
537	20240521	112000	135421650	5120	5120	5120	5120	0
538	20240521	111900	135421650	5120	5120	5120	5100	72
539	20240521	111800	135054410	5100	5100	5100	5100	107
540	20240521	111700	134508710	5100	5100	5100	5100	331
541	20240521	111600	132820610	5100	5100	5100	5100	606
542	20240521	111500	129730010	5100	5090	5100	5090	1037
543	20240521	111400	124441470	5090	5090	5090	5090	436
544	20240521	111300	122222230	5090	5100	5100	5090	1246
545	20240521	111200	115879890	5090	5100	5100	5090	161
546	20240521	111100	115059250	5100	5100	5100	5090	663
547	20240521	111000	111684560	5090	5110	5110	5090	6982
548	20240521	110900	76098080	5100	5120	5120	5100	190
549	20240521	110800	75128890	5120	5120	5120	5120	5
550	20240521	110700	75103290	5120	5120	5120	5120	0
551	20240521	110600	75103290	5120	5120	5120	5120	3
552	20240521	110500	75087930	5100	5120	5120	5100	3445
553	20240521	110400	57471760	5140	5130	5140	5130	651
554	20240521	110300	54132120	5130	5140	5140	5130	561
555	20240521	110200	51253900	5150	5150	5150	5150	0
556	20240521	110100	51253900	5150	5150	5150	5150	2
557	20240521	110000	51243600	5150	5150	5150	5150	4
558	20240521	105900	51223000	5150	5150	5150	5150	0
559	20240521	105800	51223000	5150	5150	5150	5150	8
560	20240521	105700	51181800	5150	5150	5150	5150	0
561	20240521	105600	51181800	5150	5150	5150	5150	0
562	20240521	105500	51181800	5150	5140	5150	5140	2
563	20240521	105400	51171510	5150	5150	5150	5150	0
564	20240521	105300	51171510	5150	5150	5150	5150	48
565	20240521	105200	50924310	5150	5130	5150	5130	16
566	20240521	105100	50842210	5130	5130	5130	5130	0
567	20240521	105000	50842210	5130	5130	5130	5130	65
568	20240521	104900	50508760	5130	5130	5130	5130	310
569	20240521	104800	48918460	5150	5150	5150	5150	0
570	20240521	104700	48918460	5150	5150	5150	5150	42
571	20240521	104600	48702160	5150	5150	5150	5150	2
572	20240521	104500	48691860	5150	5150	5150	5150	0
573	20240521	104400	48691860	5150	5130	5150	5130	44
574	20240521	104300	48466060	5130	5130	5130	5130	20
575	20240521	104200	48363460	5150	5150	5150	5150	0
576	20240521	104100	48363460	5150	5150	5150	5150	0
577	20240521	104000	48363460	5150	5140	5150	5140	200
578	20240521	103900	47335030	5120	5120	5120	5120	0
579	20240521	103800	47335030	5120	5120	5120	5120	0
580	20240521	103700	47335030	5120	5120	5120	5120	0
581	20240521	103600	47335030	5120	5120	5120	5120	0
582	20240521	103500	47335030	5120	5120	5120	5120	151
583	20240521	103400	46561910	5130	5130	5130	5130	0
584	20240521	103300	46561910	5130	5130	5130	5130	169
585	20240521	103200	45694940	5130	5130	5130	5130	0
586	20240521	103100	45694940	5130	5140	5140	5130	25
587	20240521	103000	45566640	5130	5130	5130	5130	0
588	20240521	102900	45566640	5130	5130	5130	5130	641
589	20240521	102800	42278310	5130	5130	5130	5130	0
590	20240521	102700	42278310	5130	5130	5130	5130	0
591	20240521	102600	42278310	5130	5130	5130	5130	539
592	20240521	102500	39513240	5130	5130	5130	5130	0
593	20240521	102400	39513240	5130	5130	5130	5130	392
594	20240521	102300	37502280	5130	5130	5130	5130	0
595	20240521	102200	37502280	5130	5140	5140	5130	1400
596	20240521	102100	30312690	5140	5140	5140	5140	0
597	20240521	102000	30312690	5140	5140	5140	5140	0
598	20240521	101900	30312690	5140	5140	5140	5140	0
599	20240521	101800	30312690	5140	5140	5140	5140	0
600	20240521	101700	30312690	5140	5140	5140	5140	0
601	20240521	101600	30312690	5140	5140	5140	5140	0
602	20240521	101500	30312690	5140	5140	5140	5140	10
603	20240521	101400	30261290	5140	5140	5140	5140	0
604	20240521	101300	30261290	5140	5140	5140	5140	1000
605	20240521	101200	25121290	5150	5150	5150	5150	0
606	20240521	101100	25121290	5150	5150	5150	5150	1000
607	20240521	101000	19971290	5150	5150	5150	5150	0
608	20240521	100900	19971290	5150	5150	5150	5150	300
609	20240521	100800	18426290	5150	5130	5150	5130	21
610	20240521	100700	18318540	5150	5150	5150	5140	102
611	20240521	100600	17794240	5150	5150	5150	5150	0
612	20240521	100500	17794240	5150	5150	5150	5150	7
613	20240521	100400	17758190	5150	5150	5150	5150	0
614	20240521	100300	17758190	5150	5150	5150	5150	21
615	20240521	100200	17650040	5140	5140	5140	5140	0
616	20240521	100100	17650040	5140	5140	5140	5140	240
617	20240521	100000	16416440	5150	5140	5150	5140	3
618	20240521	095900	16401010	5140	5140	5140	5140	84
619	20240521	095800	15969250	5140	5140	5140	5140	1
620	20240521	095700	15964110	5150	5150	5150	5150	2
621	20240521	095600	15953810	5140	5140	5140	5140	0
622	20240521	095500	15953810	5140	5150	5150	5140	14
623	20240521	095400	15881780	5150	5160	5160	5150	110
624	20240521	095300	15315250	5160	5160	5160	5160	1
625	20240521	095200	15310090	5160	5160	5160	5160	10
626	20240521	095100	15258490	5160	5160	5160	5160	0
627	20240521	095000	15258490	5160	5160	5160	5160	0
628	20240521	094900	15258490	5160	5160	5160	5160	0
629	20240521	094800	15258490	5160	5160	5160	5160	0
630	20240521	094700	15258490	5160	5160	5160	5160	1
631	20240521	094600	15253330	5150	5150	5150	5150	84
632	20240521	094500	14820730	5160	5160	5160	5160	0
633	20240521	094400	14820730	5160	5160	5160	5160	0
634	20240521	094300	14820730	5160	5160	5160	5160	0
635	20240521	094200	14820730	5160	5160	5160	5160	0
636	20240521	094100	14820730	5160	5160	5160	5160	0
637	20240521	094000	14820730	5160	5160	5160	5160	0
638	20240521	093900	14820730	5160	5160	5160	5160	200
639	20240521	093800	13788730	5160	5160	5160	5160	10
640	20240521	093700	13737130	5160	5160	5160	5160	0
641	20240521	093600	13737130	5160	5160	5160	5160	7
642	20240521	093500	13701010	5160	5160	5160	5160	0
643	20240521	093400	13701010	5160	5160	5160	5160	203
644	20240521	093300	12653530	5140	5150	5160	5140	208
645	20240521	093200	11583720	5160	5160	5160	5160	10
646	20240521	093100	11532120	5170	5170	5170	5170	0
647	20240521	093000	11532120	5170	5170	5170	5170	0
648	20240521	092900	11532120	5170	5170	5170	5170	0
649	20240521	092800	11532120	5170	5170	5170	5170	3
650	20240521	092700	11516610	5170	5170	5170	5170	0
651	20240521	092600	11516610	5170	5170	5170	5170	1
652	20240521	092500	11511440	5150	5170	5170	5150	22
653	20240521	092400	11397840	5170	5150	5170	5150	178
654	20240521	092300	10481000	5180	5180	5180	5180	0
655	20240521	092200	10481000	5180	5180	5180	5180	0
656	20240521	092100	10481000	5180	5180	5180	5180	1
657	20240521	092000	10475820	5150	5160	5160	5150	217
658	20240521	091900	9356170	5180	5180	5180	5180	1
659	20240521	091800	9350990	5170	5170	5170	5170	0
660	20240521	091700	9350990	5170	5170	5170	5170	1
661	20240521	091600	9345820	5150	5150	5150	5150	0
662	20240521	091500	9345820	5150	5150	5150	5150	0
663	20240521	091400	9345820	5150	5150	5150	5150	0
664	20240521	091300	9345820	5150	5150	5150	5150	0
665	20240521	091200	9345820	5150	5150	5150	5150	0
666	20240521	091100	9345820	5150	5150	5150	5150	0
667	20240521	091000	9345820	5150	5150	5150	5150	0
668	20240521	090900	9345820	5150	5150	5150	5150	0
669	20240521	090800	9345820	5150	5150	5150	5150	414
670	20240521	090700	7213720	5130	5130	5130	5130	0
671	20240521	090600	7213720	5130	5150	5150	5130	452
672	20240521	090500	4893890	5150	5150	5150	5150	0
673	20240521	090400	4893890	5150	5150	5150	5150	60
674	20240521	090300	4584890	5150	5150	5150	5150	0
675	20240521	090200	4584890	5150	5150	5150	5150	1
676	20240521	090100	4579740	5140	5140	5140	5140	816
677	20240521	090000	385500	5140	5140	5140	5140	75