KissMeData/419080/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	212500	270407000	12710	12710	12710	12710	1
3	20240523	212400	270407000	12710	12710	12710	12710	0
4	20240523	212300	270407000	12710	12710	12710	12710	0
5	20240523	212200	270407000	12710	12710	12710	12710	0
6	20240523	212100	270407000	12710	12710	12710	12710	0
7	20240523	212000	270407000	12710	12710	12710	12710	0
8	20240523	211900	270407000	12710	12710	12710	12710	0
9	20240523	211800	270407000	12710	12710	12710	12710	0
10	20240523	211700	270407000	12710	12710	12710	12710	0
11	20240523	211600	270407000	12710	12710	12710	12710	0
12	20240523	211500	270407000	12710	12710	12710	12710	0
13	20240523	211400	270407000	12710	12710	12710	12710	0
14	20240523	211300	270407000	12710	12710	12710	12710	0
15	20240523	211200	270407000	12710	12710	12710	12710	0
16	20240523	211100	270407000	12710	12710	12710	12710	0
17	20240523	211000	270407000	12710	12710	12710	12710	0
18	20240523	210900	270407000	12710	12710	12710	12710	0
19	20240523	210800	270407000	12710	12710	12710	12710	0
20	20240523	210700	270407000	12710	12710	12710	12710	0
21	20240523	210600	270407000	12710	12710	12710	12710	0
22	20240523	210500	270407000	12710	12710	12710	12710	0
23	20240523	210400	270407000	12710	12710	12710	12710	0
24	20240523	210300	270407000	12710	12710	12710	12710	0
25	20240523	210200	270407000	12710	12710	12710	12710	0
26	20240523	210100	270407000	12710	12710	12710	12710	0
27	20240523	210000	270407000	12710	12710	12710	12710	0
28	20240523	205900	270407000	12710	12710	12710	12710	0
29	20240523	205800	270407000	12710	12710	12710	12710	0
30	20240523	205700	270407000	12710	12710	12710	12710	0
31	20240523	205600	270407000	12710	12710	12710	12710	0
32	20240523	205500	270407000	12710	12710	12710	12710	1
33	20240523	205400	270407000	12710	12710	12710	12710	0
34	20240523	205300	270407000	12710	12710	12710	12710	0
35	20240523	205200	270407000	12710	12710	12710	12710	0
36	20240523	205100	270407000	12710	12710	12710	12710	0
37	20240523	205000	270407000	12710	12710	12710	12710	0
38	20240523	204900	270407000	12710	12710	12710	12710	0
39	20240523	204800	270407000	12710	12710	12710	12710	0
40	20240523	204700	270407000	12710	12710	12710	12710	0
41	20240523	204600	270407000	12710	12710	12710	12710	0
42	20240523	204500	270407000	12710	12710	12710	12710	0
43	20240523	204400	270407000	12710	12710	12710	12710	0
44	20240523	204300	270407000	12710	12710	12710	12710	0
45	20240523	204200	270407000	12710	12710	12710	12710	0
46	20240523	204100	270407000	12710	12710	12710	12710	0
47	20240523	204000	270407000	12710	12710	12710	12710	0
48	20240523	203900	270407000	12710	12710	12710	12710	0
49	20240523	203800	270407000	12710	12710	12710	12710	0
50	20240523	203700	270407000	12710	12710	12710	12710	0
51	20240523	203600	270407000	12710	12710	12710	12710	0
52	20240523	203500	270407000	12710	12710	12710	12710	0
53	20240523	203400	270407000	12710	12710	12710	12710	0
54	20240523	203300	270407000	12710	12710	12710	12710	0
55	20240523	203200	270407000	12710	12710	12710	12710	0
56	20240523	203100	270407000	12710	12710	12710	12710	0
57	20240523	203000	270407000	12710	12710	12710	12710	0
58	20240523	202900	270407000	12710	12710	12710	12710	0
59	20240523	202800	270407000	12710	12710	12710	12710	0
60	20240523	202700	270407000	12710	12710	12710	12710	0
61	20240523	202600	270407000	12710	12710	12710	12710	0
62	20240523	202500	270407000	12710	12710	12710	12710	1
63	20240523	202400	270407000	12710	12710	12710	12710	0
64	20240523	202300	270407000	12710	12710	12710	12710	0
65	20240523	202200	270407000	12710	12710	12710	12710	0
66	20240523	202100	270407000	12710	12710	12710	12710	0
67	20240523	202000	270407000	12710	12710	12710	12710	0
68	20240523	201900	270407000	12710	12710	12710	12710	0
69	20240523	201800	270407000	12710	12710	12710	12710	0
70	20240523	201700	270407000	12710	12710	12710	12710	0
71	20240523	201600	270407000	12710	12710	12710	12710	0
72	20240523	201500	270407000	12710	12710	12710	12710	0
73	20240523	201400	270407000	12710	12710	12710	12710	0
74	20240523	201300	270407000	12710	12710	12710	12710	0
75	20240523	201200	270407000	12710	12710	12710	12710	0
76	20240523	201100	270407000	12710	12710	12710	12710	0
77	20240523	201000	270407000	12710	12710	12710	12710	0
78	20240523	200900	270407000	12710	12710	12710	12710	0
79	20240523	200800	270407000	12710	12710	12710	12710	0
80	20240523	200700	270407000	12710	12710	12710	12710	0
81	20240523	200600	270407000	12710	12710	12710	12710	0
82	20240523	200500	270407000	12710	12710	12710	12710	0
83	20240523	200400	270407000	12710	12710	12710	12710	0
84	20240523	200300	270407000	12710	12710	12710	12710	0
85	20240523	200200	270407000	12710	12710	12710	12710	0
86	20240523	200100	270407000	12710	12710	12710	12710	0
87	20240523	200000	270407000	12710	12710	12710	12710	0
88	20240523	195900	270407000	12710	12710	12710	12710	0
89	20240523	195800	270407000	12710	12710	12710	12710	0
90	20240523	195700	270407000	12710	12710	12710	12710	0
91	20240523	195600	270407000	12710	12710	12710	12710	0
92	20240523	195500	270407000	12710	12710	12710	12710	1
93	20240523	195400	270407000	12710	12710	12710	12710	0
94	20240523	195300	270407000	12710	12710	12710	12710	0
95	20240523	195200	270407000	12710	12710	12710	12710	0
96	20240523	195100	270407000	12710	12710	12710	12710	0
97	20240523	195000	270407000	12710	12710	12710	12710	0
98	20240523	194900	270407000	12710	12710	12710	12710	0
99	20240523	194800	270407000	12710	12710	12710	12710	0
100	20240523	194700	270407000	12710	12710	12710	12710	0
101	20240523	194600	270407000	12710	12710	12710	12710	0
102	20240523	194500	270407000	12710	12710	12710	12710	0
103	20240523	194400	270407000	12710	12710	12710	12710	0
104	20240523	194300	270407000	12710	12710	12710	12710	0
105	20240523	194200	270407000	12710	12710	12710	12710	0
106	20240523	194100	270407000	12710	12710	12710	12710	0
107	20240523	194000	270407000	12710	12710	12710	12710	0
108	20240523	193900	270407000	12710	12710	12710	12710	0
109	20240523	193800	270407000	12710	12710	12710	12710	0
110	20240523	193700	270407000	12710	12710	12710	12710	0
111	20240523	193600	270407000	12710	12710	12710	12710	0
112	20240523	193500	270407000	12710	12710	12710	12710	0
113	20240523	193400	270407000	12710	12710	12710	12710	0
114	20240523	193300	270407000	12710	12710	12710	12710	0
115	20240523	193200	270407000	12710	12710	12710	12710	0
116	20240523	193100	270407000	12710	12710	12710	12710	0
117	20240523	193000	270407000	12710	12710	12710	12710	0
118	20240523	192900	270407000	12710	12710	12710	12710	0
119	20240523	192800	270407000	12710	12710	12710	12710	0
120	20240523	192700	270407000	12710	12710	12710	12710	0
121	20240523	192600	270407000	12710	12710	12710	12710	0
122	20240523	192500	270407000	12710	12710	12710	12710	1
123	20240523	192400	270407000	12710	12710	12710	12710	0
124	20240523	192300	270407000	12710	12710	12710	12710	0
125	20240523	192200	270407000	12710	12710	12710	12710	0
126	20240523	192100	270407000	12710	12710	12710	12710	0
127	20240523	192000	270407000	12710	12710	12710	12710	0
128	20240523	191900	270407000	12710	12710	12710	12710	0
129	20240523	191800	270407000	12710	12710	12710	12710	0
130	20240523	191700	270407000	12710	12710	12710	12710	0
131	20240523	191600	270407000	12710	12710	12710	12710	0
132	20240523	191500	270407000	12710	12710	12710	12710	0
133	20240523	191400	270407000	12710	12710	12710	12710	0
134	20240523	191300	270407000	12710	12710	12710	12710	0
135	20240523	191200	270407000	12710	12710	12710	12710	0
136	20240523	191100	270407000	12710	12710	12710	12710	0
137	20240523	191000	270407000	12710	12710	12710	12710	0
138	20240523	190900	270407000	12710	12710	12710	12710	0
139	20240523	190800	270407000	12710	12710	12710	12710	0
140	20240523	190700	270407000	12710	12710	12710	12710	0
141	20240523	190600	270407000	12710	12710	12710	12710	0
142	20240523	190500	270407000	12710	12710	12710	12710	0
143	20240523	190400	270407000	12710	12710	12710	12710	0
144	20240523	190300	270407000	12710	12710	12710	12710	0
145	20240523	190200	270407000	12710	12710	12710	12710	0
146	20240523	190100	270407000	12710	12710	12710	12710	0
147	20240523	190000	270407000	12710	12710	12710	12710	0
148	20240523	185900	270407000	12710	12710	12710	12710	0
149	20240523	185800	270407000	12710	12710	12710	12710	0
150	20240523	185700	270407000	12710	12710	12710	12710	0
151	20240523	185600	270407000	12710	12710	12710	12710	0
152	20240523	185500	270407000	12710	12710	12710	12710	1
153	20240523	185400	270407000	12710	12710	12710	12710	0
154	20240523	185300	270407000	12710	12710	12710	12710	0
155	20240523	185200	270407000	12710	12710	12710	12710	0
156	20240523	185100	270407000	12710	12710	12710	12710	0
157	20240523	185000	270407000	12710	12710	12710	12710	0
158	20240523	184900	270407000	12710	12710	12710	12710	0
159	20240523	184800	270407000	12710	12710	12710	12710	0
160	20240523	184700	270407000	12710	12710	12710	12710	0
161	20240523	184600	270407000	12710	12710	12710	12710	0
162	20240523	184500	270407000	12710	12710	12710	12710	0
163	20240523	184400	270407000	12710	12710	12710	12710	0
164	20240523	184300	270407000	12710	12710	12710	12710	0
165	20240523	184200	270407000	12710	12710	12710	12710	0
166	20240523	184100	270407000	12710	12710	12710	12710	0
167	20240523	184000	270407000	12710	12710	12710	12710	0
168	20240523	183900	270407000	12710	12710	12710	12710	0
169	20240523	183800	270407000	12710	12710	12710	12710	0
170	20240523	183700	270407000	12710	12710	12710	12710	0
171	20240523	183600	270407000	12710	12710	12710	12710	0
172	20240523	183500	270407000	12710	12710	12710	12710	0
173	20240523	183400	270407000	12710	12710	12710	12710	0
174	20240523	183300	270407000	12710	12710	12710	12710	0
175	20240523	183200	270407000	12710	12710	12710	12710	0
176	20240523	183100	270407000	12710	12710	12710	12710	0
177	20240523	183000	270407000	12710	12710	12710	12710	0
178	20240523	182900	270407000	12710	12710	12710	12710	0
179	20240523	182800	270407000	12710	12710	12710	12710	0
180	20240523	182700	270407000	12710	12710	12710	12710	0
181	20240523	182600	270407000	12710	12710	12710	12710	0
182	20240523	182500	270407000	12710	12710	12710	12710	1
183	20240523	182400	270407000	12710	12710	12710	12710	0
184	20240523	182300	270407000	12710	12710	12710	12710	0
185	20240523	182200	270407000	12710	12710	12710	12710	0
186	20240523	182100	270407000	12710	12710	12710	12710	0
187	20240523	182000	270407000	12710	12710	12710	12710	0
188	20240523	181900	270407000	12710	12710	12710	12710	0
189	20240523	181800	270407000	12710	12710	12710	12710	0
190	20240523	181700	270407000	12710	12710	12710	12710	0
191	20240523	181600	270407000	12710	12710	12710	12710	0
192	20240523	181500	270407000	12710	12710	12710	12710	0
193	20240523	181400	270407000	12710	12710	12710	12710	0
194	20240523	181300	270407000	12710	12710	12710	12710	0
195	20240523	181200	270407000	12710	12710	12710	12710	0
196	20240523	181100	270407000	12710	12710	12710	12710	0
197	20240523	181000	270407000	12710	12710	12710	12710	0
198	20240523	180900	270407000	12710	12710	12710	12710	0
199	20240523	180800	270407000	12710	12710	12710	12710	0
200	20240523	180700	270407000	12710	12710	12710	12710	0
201	20240523	180600	270407000	12710	12710	12710	12710	0
202	20240523	180500	270407000	12710	12710	12710	12710	0
203	20240523	180400	270407000	12710	12710	12710	12710	0
204	20240523	180300	270407000	12710	12710	12710	12710	0
205	20240523	180200	270407000	12710	12710	12710	12710	0
206	20240523	180100	270407000	12710	12710	12710	12710	0
207	20240523	180000	270407000	12710	12710	12710	12710	0
208	20240523	175900	270407000	12710	12710	12710	12710	0
209	20240523	175800	270407000	12710	12710	12710	12710	0
210	20240523	175700	270407000	12710	12710	12710	12710	0
211	20240523	175600	270407000	12710	12710	12710	12710	0
212	20240523	175500	270407000	12710	12710	12710	12710	1
213	20240523	175400	270407000	12710	12710	12710	12710	0
214	20240523	175300	270407000	12710	12710	12710	12710	0
215	20240523	175200	270407000	12710	12710	12710	12710	0
216	20240523	175100	270407000	12710	12710	12710	12710	0
217	20240523	175000	270407000	12710	12710	12710	12710	0
218	20240523	174900	270407000	12710	12710	12710	12710	0
219	20240523	174800	270407000	12710	12710	12710	12710	0
220	20240523	174700	270407000	12710	12710	12710	12710	0
221	20240523	174600	270407000	12710	12710	12710	12710	0
222	20240523	174500	270407000	12710	12710	12710	12710	0
223	20240523	174400	270407000	12710	12710	12710	12710	0
224	20240523	174300	270407000	12710	12710	12710	12710	0
225	20240523	174200	270407000	12710	12710	12710	12710	0
226	20240523	174100	270407000	12710	12710	12710	12710	0
227	20240523	174000	270407000	12710	12710	12710	12710	0
228	20240523	173900	270407000	12710	12710	12710	12710	0
229	20240523	173800	270407000	12710	12710	12710	12710	0
230	20240523	173700	270407000	12710	12710	12710	12710	0
231	20240523	173600	270407000	12710	12710	12710	12710	0
232	20240523	173500	270407000	12710	12710	12710	12710	0
233	20240523	173400	270407000	12710	12710	12710	12710	0
234	20240523	173300	270407000	12710	12710	12710	12710	0
235	20240523	173200	270407000	12710	12710	12710	12710	0
236	20240523	173100	270407000	12710	12710	12710	12710	0
237	20240523	173000	270407000	12710	12710	12710	12710	0
238	20240523	172900	270407000	12710	12710	12710	12710	0
239	20240523	172800	270407000	12710	12710	12710	12710	0
240	20240523	172700	270407000	12710	12710	12710	12710	0
241	20240523	172600	270407000	12710	12710	12710	12710	0
242	20240523	172500	270407000	12710	12710	12710	12710	1
243	20240523	172400	270407000	12710	12710	12710	12710	0
244	20240523	172300	270407000	12710	12710	12710	12710	0
245	20240523	172200	270407000	12710	12710	12710	12710	0
246	20240523	172100	270407000	12710	12710	12710	12710	0
247	20240523	172000	270407000	12710	12710	12710	12710	0
248	20240523	171900	270407000	12710	12710	12710	12710	0
249	20240523	171800	270407000	12710	12710	12710	12710	0
250	20240523	171700	270407000	12710	12710	12710	12710	0
251	20240523	171600	270407000	12710	12710	12710	12710	0
252	20240523	171500	270407000	12710	12710	12710	12710	0
253	20240523	171400	270407000	12710	12710	12710	12710	0
254	20240523	171300	270407000	12710	12710	12710	12710	0
255	20240523	171200	270407000	12710	12710	12710	12710	0
256	20240523	171100	270407000	12710	12710	12710	12710	0
257	20240523	171000	270407000	12710	12710	12710	12710	0
258	20240523	170900	270407000	12710	12710	12710	12710	0
259	20240523	170800	270407000	12710	12710	12710	12710	0
260	20240523	170700	270407000	12710	12710	12710	12710	0
261	20240523	170600	270407000	12710	12710	12710	12710	0
262	20240523	170500	270407000	12710	12710	12710	12710	0
263	20240523	170400	270407000	12710	12710	12710	12710	0
264	20240523	170300	270407000	12710	12710	12710	12710	0
265	20240523	170200	270407000	12710	12710	12710	12710	0
266	20240523	170100	270407000	12710	12710	12710	12710	0
267	20240523	170000	270407000	12710	12710	12710	12710	0
268	20240523	165900	270407000	12710	12710	12710	12710	0
269	20240523	165800	270407000	12710	12710	12710	12710	0
270	20240523	165700	270407000	12710	12710	12710	12710	0
271	20240523	165600	270407000	12710	12710	12710	12710	0
272	20240523	165500	270407000	12710	12710	12710	12710	1
273	20240523	165400	270407000	12710	12710	12710	12710	0
274	20240523	165300	270407000	12710	12710	12710	12710	0
275	20240523	165200	270407000	12710	12710	12710	12710	0
276	20240523	165100	270407000	12710	12710	12710	12710	0
277	20240523	165000	270407000	12710	12710	12710	12710	0
278	20240523	164900	270407000	12710	12710	12710	12710	0
279	20240523	164800	270407000	12710	12710	12710	12710	0
280	20240523	164700	270407000	12710	12710	12710	12710	0
281	20240523	164600	270407000	12710	12710	12710	12710	0
282	20240523	164500	270407000	12710	12710	12710	12710	0
283	20240523	164400	270407000	12710	12710	12710	12710	0
284	20240523	164300	270407000	12710	12710	12710	12710	0
285	20240523	164200	270407000	12710	12710	12710	12710	0
286	20240523	164100	270407000	12710	12710	12710	12710	0
287	20240523	164000	270407000	12710	12710	12710	12710	0
288	20240523	163900	270407000	12710	12710	12710	12710	0
289	20240523	163800	270407000	12710	12710	12710	12710	0
290	20240523	163700	270407000	12710	12710	12710	12710	0
291	20240523	163600	270407000	12710	12710	12710	12710	0
292	20240523	163500	270407000	12710	12710	12710	12710	0
293	20240523	163400	270407000	12710	12710	12710	12710	0
294	20240523	163300	270407000	12710	12710	12710	12710	0
295	20240523	163200	270407000	12710	12710	12710	12710	0
296	20240523	163100	270407000	12710	12710	12710	12710	0
297	20240523	163000	270407000	12710	12710	12710	12710	0
298	20240523	162900	270407000	12710	12710	12710	12710	0
299	20240523	162800	270407000	12710	12710	12710	12710	0
300	20240523	162700	270407000	12710	12710	12710	12710	0
301	20240523	162600	270407000	12710	12710	12710	12710	0
302	20240523	162500	270407000	12710	12710	12710	12710	1
303	20240523	162400	270407000	12710	12710	12710	12710	0
304	20240523	162300	270407000	12710	12710	12710	12710	0
305	20240523	162200	270407000	12710	12710	12710	12710	0
306	20240523	162100	270407000	12710	12710	12710	12710	0
307	20240523	162000	270407000	12710	12710	12710	12710	0
308	20240523	161900	270407000	12710	12710	12710	12710	0
309	20240523	161800	270407000	12710	12710	12710	12710	0
310	20240523	161700	270407000	12710	12710	12710	12710	0
311	20240523	161600	270407000	12710	12710	12710	12710	0
312	20240523	161500	270407000	12710	12710	12710	12710	0
313	20240523	161400	270407000	12710	12710	12710	12710	0
314	20240523	161300	270407000	12710	12710	12710	12710	0
315	20240523	161200	270407000	12710	12710	12710	12710	0
316	20240523	161100	270407000	12710	12710	12710	12710	0
317	20240523	161000	270407000	12710	12710	12710	12710	0
318	20240523	160900	270407000	12710	12710	12710	12710	0
319	20240523	160800	270407000	12710	12710	12710	12710	0
320	20240523	160700	270407000	12710	12710	12710	12710	0
321	20240523	160600	270407000	12710	12710	12710	12710	0
322	20240523	160500	270407000	12710	12710	12710	12710	0
323	20240523	160400	270407000	12710	12710	12710	12710	0
324	20240523	160300	270407000	12710	12710	12710	12710	0
325	20240523	160200	270407000	12710	12710	12710	12710	0
326	20240523	160100	270407000	12710	12710	12710	12710	0
327	20240523	160000	270407000	12710	12710	12710	12710	0
328	20240523	155900	270407000	12710	12710	12710	12710	0
329	20240523	155800	270407000	12710	12710	12710	12710	0
330	20240523	155700	270407000	12710	12710	12710	12710	0
331	20240523	155600	270407000	12710	12710	12710	12710	0
332	20240523	155500	270407000	12710	12710	12710	12710	1
333	20240523	155400	270407000	12710	12710	12710	12710	0
334	20240523	155300	270407000	12710	12710	12710	12710	0
335	20240523	155200	270407000	12710	12710	12710	12710	0
336	20240523	155100	270407000	12710	12710	12710	12710	0
337	20240523	155000	270407000	12710	12710	12710	12710	0
338	20240523	154900	270407000	12710	12710	12710	12710	0
339	20240523	154800	270407000	12710	12710	12710	12710	0
340	20240523	154700	270407000	12710	12710	12710	12710	0
341	20240523	154600	270407000	12710	12710	12710	12710	0
342	20240523	154500	270407000	12710	12710	12710	12710	0
343	20240523	154400	270407000	12710	12710	12710	12710	0
344	20240523	154300	270407000	12710	12710	12710	12710	0
345	20240523	154200	270407000	12710	12710	12710	12710	0
346	20240523	154100	270407000	12710	12710	12710	12710	0
347	20240523	154000	270407000	12710	12710	12710	12710	0
348	20240523	153900	270407000	12710	12710	12710	12710	0
349	20240523	153800	270407000	12710	12710	12710	12710	0
350	20240523	153700	270407000	12710	12710	12710	12710	0
351	20240523	153600	270407000	12710	12710	12710	12710	0
352	20240523	153500	270407000	12710	12710	12710	12710	0
353	20240523	153400	270407000	12710	12710	12710	12710	0
354	20240523	153300	270407000	12710	12710	12710	12710	0
355	20240523	153200	270407000	12710	12710	12710	12710	0
356	20240523	153100	270407000	12710	12710	12710	12710	0
357	20240523	153000	270407000	12710	12710	12710	12710	1
358	20240523	152900	270394290	12670	12670	12670	12670	0
359	20240523	152800	270394290	12670	12670	12670	12670	0
360	20240523	152700	270394290	12670	12670	12670	12670	0
361	20240523	152600	270394290	12670	12670	12670	12670	0
362	20240523	152500	270394290	12670	12670	12670	12670	0
363	20240523	152400	270394290	12670	12670	12670	12670	0
364	20240523	152300	270394290	12670	12670	12670	12670	0
365	20240523	152200	270394290	12670	12670	12670	12670	0
366	20240523	152100	270394290	12670	12670	12670	12670	0
367	20240523	152000	270394290	12670	12670	12670	12670	0
368	20240523	151900	270394290	12670	12680	12680	12670	28
369	20240523	151800	270039430	12670	12670	12670	12670	9
370	20240523	151700	269925400	12670	12670	12670	12670	0
371	20240523	151600	269925400	12670	12710	12710	12670	108
372	20240523	151500	268556440	12670	12710	12710	12670	96
373	20240523	151400	267338850	12720	12720	12720	12720	0
374	20240523	151300	267338850	12720	12720	12720	12720	13
375	20240523	151200	267173490	12720	12720	12720	12720	17
376	20240523	151100	266957250	12720	12720	12720	12720	0
377	20240523	151000	266957250	12720	12720	12720	12720	13
378	20240523	150900	266791890	12720	12720	12720	12720	20
379	20240523	150800	266537490	12720	12720	12720	12720	0
380	20240523	150700	266537490	12720	12720	12720	12720	11
381	20240523	150600	266397570	12720	12720	12720	12720	16
382	20240523	150500	266194050	12720	12720	12720	12720	0
383	20240523	150400	266194050	12720	12720	12720	12720	14
384	20240523	150300	266015970	12720	12720	12720	12720	15
385	20240523	150200	265825170	12720	12720	12720	12720	0
386	20240523	150100	265825170	12720	12720	12720	12720	15
387	20240523	150000	265634370	12720	12680	12720	12680	91
388	20240523	145900	264479810	12720	12720	12720	12720	0
389	20240523	145800	264479810	12720	12720	12720	12720	13
390	20240523	145700	264314450	12720	12720	12720	12720	19
391	20240523	145600	264072770	12720	12720	12720	12720	0
392	20240523	145500	264072770	12720	12720	12720	12720	11
393	20240523	145400	263932850	12720	12720	12720	12720	17
394	20240523	145300	263716610	12720	12720	12720	12720	17
395	20240523	145200	263500370	12730	12730	12730	12730	13
396	20240523	145100	263334880	12730	12730	12730	12730	16
397	20240523	145000	263131200	12730	12730	12730	12730	61
398	20240523	144900	262354670	12650	12650	12650	12650	0
399	20240523	144800	262354670	12650	12650	12650	12650	0
400	20240523	144700	262354670	12650	12650	12650	12650	0
401	20240523	144600	262354670	12650	12650	12650	12650	0
402	20240523	144500	262354670	12650	12650	12650	12650	0
403	20240523	144400	262354670	12650	12680	12680	12650	1099
404	20240523	144300	248441280	12670	12670	12670	12670	0
405	20240523	144200	248441280	12670	12670	12670	12670	0
406	20240523	144100	248441280	12670	12690	12690	12670	2000
407	20240523	144000	223093060	12740	12740	12740	12740	179
408	20240523	143900	220812600	12730	12730	12730	12730	0
409	20240523	143800	220812600	12730	12730	12730	12730	0
410	20240523	143700	220812600	12730	12730	12730	12730	16
411	20240523	143600	220608920	12730	12730	12730	12730	15
412	20240523	143500	220417970	12730	12730	12730	12730	0
413	20240523	143400	220417970	12730	12730	12730	12730	15
414	20240523	143300	220227020	12670	12670	12670	12670	0
415	20240523	143200	220227020	12670	12670	12670	12670	0
416	20240523	143100	220227020	12670	12670	12670	12670	0
417	20240523	143000	220227020	12670	12670	12670	12670	0
418	20240523	142900	220227020	12670	12670	12670	12670	0
419	20240523	142800	220227020	12670	12670	12670	12670	0
420	20240523	142700	220227020	12670	12670	12670	12670	0
421	20240523	142600	220227020	12670	12670	12670	12670	0
422	20240523	142500	220227020	12670	12670	12670	12670	0
423	20240523	142400	220227020	12670	12690	12690	12670	685
424	20240523	142300	211544220	12690	12720	12720	12690	315
425	20240523	142200	207546740	12730	12730	12730	12730	15
426	20240523	142100	207355790	12730	12730	12730	12730	16
427	20240523	142000	207152110	12730	12730	12730	12730	0
428	20240523	141900	207152110	12730	12740	12740	12730	36
429	20240523	141800	206693510	12740	12740	12740	12740	0
430	20240523	141700	206693510	12740	12740	12740	12740	69
431	20240523	141600	205814450	12740	12740	12740	12740	0
432	20240523	141500	205814450	12740	12740	12740	12740	30
433	20240523	141400	205432250	12750	12750	12750	12750	0
434	20240523	141300	205432250	12750	12750	12750	12750	13
435	20240523	141200	205266500	12750	12750	12750	12750	19
436	20240523	141100	205024250	12750	12750	12750	12750	0
437	20240523	141000	205024250	12750	12750	12750	12750	0
438	20240523	140900	205024250	12750	12750	12750	12750	0
439	20240523	140800	205024250	12750	12750	12750	12750	12
440	20240523	140700	204871250	12740	12740	12740	12740	29
441	20240523	140600	204501790	12750	12750	12750	12750	0
442	20240523	140500	204501790	12750	12750	12750	12750	0
443	20240523	140400	204501790	12750	12750	12750	12750	5
444	20240523	140300	204438040	12750	12750	12750	12750	40
445	20240523	140200	203928040	12740	12740	12740	12740	0
446	20240523	140100	203928040	12740	12740	12740	12740	0
447	20240523	140000	203928040	12740	12740	12740	12740	0
448	20240523	135900	203928040	12740	12740	12740	12740	20
449	20240523	135800	203673240	12740	12740	12740	12740	1
450	20240523	135700	203660500	12750	12750	12750	12750	19
451	20240523	135600	203418250	12750	12750	12750	12750	0
452	20240523	135500	203418250	12750	12750	12750	12750	39
453	20240523	135400	202921000	12740	12740	12740	12740	2
454	20240523	135300	202895520	12740	12740	12740	12740	0
455	20240523	135200	202895520	12740	12740	12740	12740	23
456	20240523	135100	202602500	12740	12740	12740	12740	1
457	20240523	135000	202589760	12730	12730	12730	12730	6
458	20240523	134900	202513380	12750	12750	12750	12750	0
459	20240523	134800	202513380	12750	12750	12750	12750	17
460	20240523	134700	202296630	12750	12740	12750	12740	85
461	20240523	134600	201213030	12750	12730	12750	12730	11
462	20240523	134500	201072980	12730	12730	12730	12730	35
463	20240523	134400	200627430	12730	12730	12730	12730	0
464	20240523	134300	200627430	12730	12730	12730	12730	0
465	20240523	134200	200627430	12730	12730	12730	12730	105
466	20240523	134100	199290780	12730	12730	12730	12730	0
467	20240523	134000	199290780	12730	12730	12730	12730	0
468	20240523	133900	199290780	12730	12730	12730	12730	15
469	20240523	133800	199099830	12740	12740	12740	12740	31
470	20240523	133700	198704890	12740	12740	12740	12740	0
471	20240523	133600	198704890	12740	12740	12740	12740	0
472	20240523	133500	198704890	12740	12740	12740	12740	15
473	20240523	133400	198513790	12740	12740	12740	12740	0
474	20240523	133300	198513790	12740	12730	12740	12730	68
475	20240523	133200	197647520	12720	12710	12720	12710	20
476	20240523	133100	197393270	12710	12710	12710	12710	100
477	20240523	133000	196122270	12710	12710	12710	12710	5
478	20240523	132900	196058720	12700	12750	12750	12700	270
479	20240523	132800	192624220	12720	12690	12720	12690	608
480	20240523	132700	184901820	12690	12680	12690	12680	919
481	20240523	132600	173239880	12690	12690	12690	12690	2
482	20240523	132500	173214500	12680	12680	12680	12680	13
483	20240523	132400	173049660	12690	12700	12700	12690	31
484	20240523	132300	172656260	12670	12670	12670	12670	0
485	20240523	132200	172656260	12670	12670	12670	12670	0
486	20240523	132100	172656260	12670	12670	12670	12670	119
487	20240523	132000	171148530	12670	12670	12670	12670	44
488	20240523	131900	170591050	12680	12680	12680	12680	26
489	20240523	131800	170261370	12700	12700	12700	12700	1
490	20240523	131700	170248670	12700	12700	12700	12700	24
491	20240523	131600	169943870	12700	12690	12700	12690	16
492	20240523	131500	169740750	12680	12680	12680	12680	0
493	20240523	131400	169740750	12680	12680	12680	12680	5
494	20240523	131300	169677350	12700	12700	12700	12700	0
495	20240523	131200	169677350	12700	12710	12710	12700	78
496	20240523	131100	168686590	12720	12720	12720	12720	0
497	20240523	131000	168686590	12720	12720	12720	12720	0
498	20240523	130900	168686590	12720	12720	12720	12720	0
499	20240523	130800	168686590	12720	12720	12720	12720	0
500	20240523	130700	168686590	12720	12720	12720	12720	0
501	20240523	130600	168686590	12720	12720	12720	12720	0
502	20240523	130500	168686590	12720	12700	12720	12650	81
503	20240523	130400	167658870	12700	12700	12700	12700	0
504	20240523	130300	167658870	12700	12700	12700	12700	287
505	20240523	130200	164013970	12700	12700	12700	12700	14
506	20240523	130100	163836170	12660	12660	12660	12660	0
507	20240523	130000	163836170	12660	12660	12660	12660	0
508	20240523	125900	163836170	12660	12660	12660	12660	0
509	20240523	125800	163836170	12660	12660	12660	12660	0
510	20240523	125700	163836170	12660	12660	12660	12660	0
511	20240523	125600	163836170	12660	12670	12670	12660	327
512	20240523	125500	159696080	12690	12690	12690	12690	0
513	20240523	125400	159696080	12690	12690	12690	12690	0
514	20240523	125300	159696080	12690	12680	12690	12680	133
515	20240523	125200	158008760	12690	12690	12690	12690	0
516	20240523	125100	158008760	12690	12690	12690	12690	110
517	20240523	125000	156612860	12690	12690	12690	12690	0
518	20240523	124900	156612860	12690	12690	12690	12690	0
519	20240523	124800	156612860	12690	12690	12690	12690	15
520	20240523	124700	156422510	12650	12650	12650	12650	50
521	20240523	124600	155790010	12690	12690	12690	12690	0
522	20240523	124500	155790010	12690	12690	12690	12690	0
523	20240523	124400	155790010	12690	12690	12690	12690	0
524	20240523	124300	155790010	12690	12690	12690	12690	0
525	20240523	124200	155790010	12690	12690	12690	12690	0
526	20240523	124100	155790010	12690	12690	12690	12690	0
527	20240523	124000	155790010	12690	12690	12690	12690	21
528	20240523	123900	155523520	12690	12690	12690	12690	0
529	20240523	123800	155523520	12690	12690	12690	12690	1
530	20240523	123700	155510830	12640	12640	12640	12640	0
531	20240523	123600	155510830	12640	12640	12640	12640	0
532	20240523	123500	155510830	12640	12640	12640	12640	0
533	20240523	123400	155510830	12640	12640	12640	12640	0
534	20240523	123300	155510830	12640	12640	12640	12640	0
535	20240523	123200	155510830	12640	12640	12640	12640	0
536	20240523	123100	155510830	12640	12640	12640	12640	200
537	20240523	123000	152982830	12640	12640	12640	12640	0
538	20240523	122900	152982830	12640	12640	12640	12640	0
539	20240523	122800	152982830	12640	12640	12640	12640	0
540	20240523	122700	152982830	12640	12640	12640	12640	0
541	20240523	122600	152982830	12640	12640	12640	12640	0
542	20240523	122500	152982830	12640	12640	12640	12640	0
543	20240523	122400	152982830	12640	12640	12640	12640	0
544	20240523	122300	152982830	12640	12670	12670	12640	50
545	20240523	122200	152350500	12670	12670	12670	12670	0
546	20240523	122100	152350500	12670	12670	12670	12670	0
547	20240523	122000	152350500	12670	12670	12670	12670	0
548	20240523	121900	152350500	12670	12670	12670	12670	0
549	20240523	121800	152350500	12670	12670	12670	12670	5
550	20240523	121700	152287150	12680	12680	12680	12680	0
551	20240523	121600	152287150	12680	12680	12680	12670	116
552	20240523	121500	150817290	12670	12670	12670	12670	45
553	20240523	121400	150247140	12670	12670	12670	12670	150
554	20240523	121300	148346640	12670	12670	12670	12670	0
555	20240523	121200	148346640	12670	12670	12670	12670	105
556	20240523	121100	147016290	12670	12670	12670	12670	0
557	20240523	121000	147016290	12670	12670	12670	12670	0
558	20240523	120900	147016290	12670	12670	12670	12670	0
559	20240523	120800	147016290	12670	12660	12670	12660	592
560	20240523	120700	139519460	12660	12660	12660	12660	0
561	20240523	120600	139519460	12660	12660	12660	12660	1
562	20240523	120500	139506800	12620	12620	12620	12620	0
563	20240523	120400	139506800	12620	12620	12620	12620	0
564	20240523	120300	139506800	12620	12620	12620	12620	0
565	20240523	120200	139506800	12620	12620	12620	12620	0
566	20240523	120100	139506800	12620	12620	12620	12620	0
567	20240523	120000	139506800	12620	12620	12620	12620	5
568	20240523	115900	139443700	12620	12620	12620	12620	0
569	20240523	115800	139443700	12620	12620	12620	12620	0
570	20240523	115700	139443700	12620	12620	12620	12620	0
571	20240523	115600	139443700	12620	12620	12620	12620	0
572	20240523	115500	139443700	12620	12620	12620	12620	300
573	20240523	115400	135657700	12620	12620	12620	12620	0
574	20240523	115300	135657700	12620	12620	12620	12620	0
575	20240523	115200	135657700	12620	12620	12620	12620	0
576	20240523	115100	135657700	12620	12620	12620	12620	0
577	20240523	115000	135657700	12620	12620	12620	12620	0
578	20240523	114900	135657700	12620	12620	12620	12620	0
579	20240523	114800	135657700	12620	12620	12620	12620	0
580	20240523	114700	135657700	12620	12620	12620	12620	0
581	20240523	114600	135657700	12620	12620	12620	12620	8
582	20240523	114500	135556740	12620	12620	12620	12620	15
583	20240523	114400	135367440	12620	12620	12620	12620	153
584	20240523	114300	133436580	12620	12620	12620	12620	0
585	20240523	114200	133436580	12620	12620	12620	12620	0
586	20240523	114100	133436580	12620	12620	12620	12620	0
587	20240523	114000	133436580	12620	12620	12620	12620	0
588	20240523	113900	133436580	12620	12620	12620	12620	0
589	20240523	113800	133436580	12620	12620	12620	12620	0
590	20240523	113700	133436580	12620	12620	12620	12620	0
591	20240523	113600	133436580	12620	12620	12620	12620	0
592	20240523	113500	133436580	12620	12620	12620	12620	0
593	20240523	113400	133436580	12620	12620	12620	12620	0
594	20240523	113300	133436580	12620	12620	12620	12620	0
595	20240523	113200	133436580	12620	12640	12640	12620	183
596	20240523	113100	131126970	12620	12620	12620	12620	0
597	20240523	113000	131126970	12620	12620	12620	12620	0
598	20240523	112900	131126970	12620	12620	12620	12620	0
599	20240523	112800	131126970	12620	12630	12630	12620	29
600	20240523	112700	130760980	12660	12660	12660	12660	0
601	20240523	112600	130760980	12660	12660	12660	12660	0
602	20240523	112500	130760980	12660	12660	12660	12660	0
603	20240523	112400	130760980	12660	12660	12660	12660	450
604	20240523	112300	125063980	12670	12670	12670	12670	3
605	20240523	112200	125025970	12660	12660	12660	12660	50
606	20240523	112100	124392970	12660	12660	12660	12660	0
607	20240523	112000	124392970	12660	12660	12660	12660	0
608	20240523	111900	124392970	12660	12660	12660	12660	0
609	20240523	111800	124392970	12660	12660	12660	12660	0
610	20240523	111700	124392970	12660	12660	12660	12660	0
611	20240523	111600	124392970	12660	12660	12660	12660	0
612	20240523	111500	124392970	12660	12660	12660	12660	0
613	20240523	111400	124392970	12660	12660	12660	12660	0
614	20240523	111300	124392970	12660	12660	12660	12660	12
615	20240523	111200	124241050	12660	12660	12660	12660	20
616	20240523	111100	123987850	12660	12660	12660	12660	0
617	20240523	111000	123987850	12660	12660	12660	12660	0
618	20240523	110900	123987850	12660	12660	12660	12660	50
619	20240523	110800	123354850	12660	12660	12660	12660	0
620	20240523	110700	123354850	12660	12660	12660	12660	0
621	20240523	110600	123354850	12660	12660	12660	12660	0
622	20240523	110500	123354850	12660	12660	12660	12660	0
623	20240523	110400	123354850	12660	12660	12660	12660	20
624	20240523	110300	123101650	12660	12660	12660	12660	0
625	20240523	110200	123101650	12660	12660	12660	12660	0
626	20240523	110100	123101650	12660	12660	12660	12660	0
627	20240523	110000	123101650	12660	12660	12660	12660	2
628	20240523	105900	123076330	12660	12660	12660	12660	4
629	20240523	105800	123025690	12660	12670	12670	12660	6
630	20240523	105700	122949710	12670	12670	12670	12670	4
631	20240523	105600	122899030	12670	12670	12670	12670	6
632	20240523	105500	122823010	12670	12670	12670	12670	6
633	20240523	105400	122746990	12670	12660	12670	12660	4
634	20240523	105300	122696330	12660	12660	12660	12600	156
635	20240523	105200	120727370	12660	12660	12660	12660	6
636	20240523	105100	120651410	12660	12660	12660	12660	4
637	20240523	105000	120600770	12660	12660	12660	12660	6
638	20240523	104900	120524810	12660	12660	12660	12660	6
639	20240523	104800	120448850	12660	12660	12660	12660	14
640	20240523	104700	120271610	12660	12620	12660	12620	102
641	20240523	104600	118984130	12640	12660	12660	12640	6
642	20240523	104500	118908230	12660	12660	12660	12660	4
643	20240523	104400	118857590	12670	12670	12670	12670	6
644	20240523	104300	118781570	12670	12670	12670	12590	84
645	20240523	104200	117723130	12670	12670	12670	12670	4
646	20240523	104100	117672450	12670	12670	12670	12600	186
647	20240523	104000	115327690	12670	12670	12670	12670	0
648	20240523	103900	115327690	12670	12670	12670	12670	0
649	20240523	103800	115327690	12670	12670	12670	12670	0
650	20240523	103700	115327690	12670	12670	12670	12670	0
651	20240523	103600	115327690	12670	12650	12670	12620	177
652	20240523	103500	113093010	12680	12680	12680	12680	0
653	20240523	103400	113093010	12680	12680	12680	12680	0
654	20240523	103300	113093010	12680	12680	12680	12680	0
655	20240523	103200	113093010	12680	12680	12680	12680	0
656	20240523	103100	113093010	12680	12680	12680	12680	20
657	20240523	103000	112839410	12690	12690	12690	12690	0
658	20240523	102900	112839410	12690	12690	12690	12690	50
659	20240523	102800	112204910	12690	12690	12690	12690	0
660	20240523	102700	112204910	12690	12690	12690	12690	0
661	20240523	102600	112204910	12690	12690	12690	12690	0
662	20240523	102500	112204910	12690	12690	12690	12690	1
663	20240523	102400	112192220	12690	12690	12690	12690	0
664	20240523	102300	112192220	12690	12690	12690	12690	0
665	20240523	102200	112192220	12690	12690	12690	12690	0
666	20240523	102100	112192220	12690	12690	12690	12690	0
667	20240523	102000	112192220	12690	12690	12690	12690	0
668	20240523	101900	112192220	12690	12690	12690	12690	0
669	20240523	101800	112192220	12690	12690	12690	12690	0
670	20240523	101700	112192220	12690	12690	12690	12690	0
671	20240523	101600	112192220	12690	12690	12690	12690	0
672	20240523	101500	112192220	12690	12690	12690	12690	0
673	20240523	101400	112192220	12690	12640	12690	12630	364
674	20240523	101300	107594180	12640	12640	12640	12640	200
675	20240523	101200	105066180	12640	12640	12640	12640	2
676	20240523	101100	105040900	12700	12700	12700	12700	0
677	20240523	101000	105040900	12700	12700	12700	12700	0
678	20240523	100900	105040900	12700	12700	12700	12700	0
679	20240523	100800	105040900	12700	12700	12700	12700	8
680	20240523	100700	104939300	12700	12700	12700	12700	0
681	20240523	100600	104939300	12700	12700	12700	12700	100
682	20240523	100500	103669300	12710	12710	12710	12710	0
683	20240523	100400	103669300	12710	12710	12710	12710	0
684	20240523	100300	103669300	12710	12710	12710	12710	0
685	20240523	100200	103669300	12710	12710	12710	12710	0
686	20240523	100100	103669300	12710	12710	12710	12710	0
687	20240523	100000	103669300	12710	12710	12710	12710	0
688	20240523	095900	103669300	12710	12710	12710	12710	0
689	20240523	095800	103669300	12710	12710	12710	12710	0
690	20240523	095700	103669300	12710	12710	12710	12710	0
691	20240523	095600	103669300	12710	12710	12710	12710	0
692	20240523	095500	103669300	12710	12710	12710	12710	0
693	20240523	095400	103669300	12710	12710	12710	12710	0
694	20240523	095300	103669300	12710	12710	12710	12710	0
695	20240523	095200	103669300	12710	12710	12710	12710	0
696	20240523	095100	103669300	12710	12710	12710	12710	6
697	20240523	095000	103593040	12710	12710	12710	12710	0
698	20240523	094900	103593040	12710	12710	12710	12710	0
699	20240523	094800	103593040	12710	12710	12710	12710	0
700	20240523	094700	103593040	12710	12710	12710	12710	0
701	20240523	094600	103593040	12710	12700	12710	12700	363
702	20240523	094500	98979630	12710	12710	12710	12710	0
703	20240523	094400	98979630	12710	12710	12710	12710	1
704	20240523	094300	98966920	12540	12540	12540	12540	0
705	20240523	094200	98966920	12540	12600	12600	12540	262
706	20240523	094100	95669550	12600	12650	12650	12600	518
707	20240523	094000	89139740	12670	12690	12690	12670	179
708	20240523	093900	86871240	12720	12720	12720	12720	0
709	20240523	093800	86871240	12720	12720	12720	12720	14
710	20240523	093700	86693160	12740	12740	12740	12740	0
711	20240523	093600	86693160	12740	12740	12740	12740	0
712	20240523	093500	86693160	12740	12740	12740	12740	19
713	20240523	093400	86451100	12740	12740	12740	12740	0
714	20240523	093300	86451100	12740	12740	12740	12730	154
715	20240523	093200	84490060	12740	12740	12740	12740	0
716	20240523	093100	84490060	12740	12740	12740	12740	0
717	20240523	093000	84490060	12740	12740	12740	12740	437
718	20240523	092900	78922680	12740	12740	12740	12740	0
719	20240523	092800	78922680	12740	12740	12740	12740	63
720	20240523	092700	78120060	12740	12740	12740	12740	0
721	20240523	092600	78120060	12740	12740	12740	12740	0
722	20240523	092500	78120060	12740	12740	12740	12740	58
723	20240523	092400	77381140	12800	12800	12800	12800	1
724	20240523	092300	77368340	12800	12800	12800	12800	5
725	20240523	092200	77304340	12800	12800	12800	12800	0
726	20240523	092100	77304340	12800	12730	12800	12730	520
727	20240523	092000	70658840	12730	12730	12730	12730	119
728	20240523	091900	69143970	12690	12690	12690	12690	193
729	20240523	091800	66694800	12670	12670	12670	12670	0
730	20240523	091700	66694800	12670	12670	12670	12670	100
731	20240523	091600	65427800	12690	12690	12690	12690	0
732	20240523	091500	65427800	12690	12690	12690	12690	0
733	20240523	091400	65427800	12690	12670	12690	12670	143
734	20240523	091300	63613820	12680	12680	12680	12680	20
735	20240523	091200	63360220	12620	12570	12620	12570	86
736	20240523	091100	62276710	12510	12570	12570	12510	565
737	20240523	091000	55197360	12570	12570	12570	12570	0
738	20240523	090900	55197360	12570	12570	12650	12570	220
739	20240523	090800	52431780	12570	12520	12570	12490	1747
740	20240523	090700	30529750	12520	12670	12670	12520	2231
741	20240523	090600	2415370	12650	12650	12650	12650	2
742	20240523	090500	2390070	12650	12650	12650	12650	0
743	20240523	090400	2390070	12650	12650	12650	12650	0
744	20240523	090300	2390070	12650	12650	12650	12650	23
745	20240523	090200	2099120	12680	12680	12680	12680	8
746	20240523	090100	1997680	12660	12660	12660	12660	0
747	20240523	090000	1997680	12660	12830	12830	12660	157