KissMeData/033290/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	191400	303403190	2975	2975	2975	2975	4249
3	20240523	191300	303403190	2975	2975	2975	2975	0
4	20240523	191200	303403190	2975	2975	2975	2975	0
5	20240523	191100	303403190	2975	2975	2975	2975	0
6	20240523	191000	303403190	2975	2975	2975	2975	0
7	20240523	190900	303403190	2975	2975	2975	2975	0
8	20240523	190800	303403190	2975	2975	2975	2975	0
9	20240523	190700	303403190	2975	2975	2975	2975	0
10	20240523	190600	303403190	2975	2975	2975	2975	0
11	20240523	190500	303403190	2975	2975	2975	2975	0
12	20240523	190400	303403190	2975	2975	2975	2975	0
13	20240523	190300	303403190	2975	2975	2975	2975	0
14	20240523	190200	303403190	2975	2975	2975	2975	0
15	20240523	190100	303403190	2975	2975	2975	2975	0
16	20240523	190000	303403190	2975	2975	2975	2975	0
17	20240523	185900	303403190	2975	2975	2975	2975	0
18	20240523	185800	303403190	2975	2975	2975	2975	0
19	20240523	185700	303403190	2975	2975	2975	2975	0
20	20240523	185600	303403190	2975	2975	2975	2975	0
21	20240523	185500	303403190	2975	2975	2975	2975	0
22	20240523	185400	303403190	2975	2975	2975	2975	0
23	20240523	185300	303403190	2975	2975	2975	2975	0
24	20240523	185200	303403190	2975	2975	2975	2975	0
25	20240523	185100	303403190	2975	2975	2975	2975	0
26	20240523	185000	303403190	2975	2975	2975	2975	0
27	20240523	184900	303403190	2975	2975	2975	2975	0
28	20240523	184800	303403190	2975	2975	2975	2975	0
29	20240523	184700	303403190	2975	2975	2975	2975	0
30	20240523	184600	303403190	2975	2975	2975	2975	0
31	20240523	184500	303403190	2975	2975	2975	2975	0
32	20240523	184400	303403190	2975	2975	2975	2975	4249
33	20240523	184300	303403190	2975	2975	2975	2975	0
34	20240523	184200	303403190	2975	2975	2975	2975	0
35	20240523	184100	303403190	2975	2975	2975	2975	0
36	20240523	184000	303403190	2975	2975	2975	2975	0
37	20240523	183900	303403190	2975	2975	2975	2975	0
38	20240523	183800	303403190	2975	2975	2975	2975	0
39	20240523	183700	303403190	2975	2975	2975	2975	0
40	20240523	183600	303403190	2975	2975	2975	2975	0
41	20240523	183500	303403190	2975	2975	2975	2975	0
42	20240523	183400	303403190	2975	2975	2975	2975	0
43	20240523	183300	303403190	2975	2975	2975	2975	0
44	20240523	183200	303403190	2975	2975	2975	2975	0
45	20240523	183100	303403190	2975	2975	2975	2975	0
46	20240523	183000	303403190	2975	2975	2975	2975	0
47	20240523	182900	303403190	2975	2975	2975	2975	0
48	20240523	182800	303403190	2975	2975	2975	2975	0
49	20240523	182700	303403190	2975	2975	2975	2975	0
50	20240523	182600	303403190	2975	2975	2975	2975	0
51	20240523	182500	303403190	2975	2975	2975	2975	0
52	20240523	182400	303403190	2975	2975	2975	2975	0
53	20240523	182300	303403190	2975	2975	2975	2975	0
54	20240523	182200	303403190	2975	2975	2975	2975	0
55	20240523	182100	303403190	2975	2975	2975	2975	0
56	20240523	182000	303403190	2975	2975	2975	2975	0
57	20240523	181900	303403190	2975	2975	2975	2975	0
58	20240523	181800	303403190	2975	2975	2975	2975	0
59	20240523	181700	303403190	2975	2975	2975	2975	0
60	20240523	181600	303403190	2975	2975	2975	2975	0
61	20240523	181500	303403190	2975	2975	2975	2975	0
62	20240523	181400	303403190	2975	2975	2975	2975	4249
63	20240523	181300	303403190	2975	2975	2975	2975	0
64	20240523	181200	303403190	2975	2975	2975	2975	0
65	20240523	181100	303403190	2975	2975	2975	2975	0
66	20240523	181000	303403190	2975	2975	2975	2975	0
67	20240523	180900	303403190	2975	2975	2975	2975	0
68	20240523	180800	303403190	2975	2975	2975	2975	0
69	20240523	180700	303403190	2975	2975	2975	2975	0
70	20240523	180600	303403190	2975	2975	2975	2975	0
71	20240523	180500	303403190	2975	2975	2975	2975	0
72	20240523	180400	303403190	2975	2975	2975	2975	0
73	20240523	180300	303403190	2975	2975	2975	2975	0
74	20240523	180200	303403190	2975	2975	2975	2975	0
75	20240523	180100	303403190	2975	2975	2975	2975	0
76	20240523	180000	303403190	2975	2975	2975	2975	0
77	20240523	175900	303403190	2975	2975	2975	2975	0
78	20240523	175800	303403190	2975	2975	2975	2975	0
79	20240523	175700	303403190	2975	2975	2975	2975	0
80	20240523	175600	303403190	2975	2975	2975	2975	0
81	20240523	175500	303403190	2975	2975	2975	2975	0
82	20240523	175400	303403190	2975	2975	2975	2975	0
83	20240523	175300	303403190	2975	2975	2975	2975	0
84	20240523	175200	303403190	2975	2975	2975	2975	0
85	20240523	175100	303403190	2975	2975	2975	2975	0
86	20240523	175000	303403190	2975	2975	2975	2975	0
87	20240523	174900	303403190	2975	2975	2975	2975	0
88	20240523	174800	303403190	2975	2975	2975	2975	0
89	20240523	174700	303403190	2975	2975	2975	2975	0
90	20240523	174600	303403190	2975	2975	2975	2975	0
91	20240523	174500	303403190	2975	2975	2975	2975	0
92	20240523	174400	303403190	2975	2975	2975	2975	4249
93	20240523	174300	303403190	2975	2975	2975	2975	0
94	20240523	174200	303403190	2975	2975	2975	2975	0
95	20240523	174100	303403190	2975	2975	2975	2975	0
96	20240523	174000	303403190	2975	2975	2975	2975	0
97	20240523	173900	303403190	2975	2975	2975	2975	0
98	20240523	173800	303403190	2975	2975	2975	2975	0
99	20240523	173700	303403190	2975	2975	2975	2975	0
100	20240523	173600	303403190	2975	2975	2975	2975	0
101	20240523	173500	303403190	2975	2975	2975	2975	0
102	20240523	173400	303403190	2975	2975	2975	2975	0
103	20240523	173300	303403190	2975	2975	2975	2975	0
104	20240523	173200	303403190	2975	2975	2975	2975	0
105	20240523	173100	303403190	2975	2975	2975	2975	0
106	20240523	173000	303403190	2975	2975	2975	2975	0
107	20240523	172900	303403190	2975	2975	2975	2975	0
108	20240523	172800	303403190	2975	2975	2975	2975	0
109	20240523	172700	303403190	2975	2975	2975	2975	0
110	20240523	172600	303403190	2975	2975	2975	2975	0
111	20240523	172500	303403190	2975	2975	2975	2975	0
112	20240523	172400	303403190	2975	2975	2975	2975	0
113	20240523	172300	303403190	2975	2975	2975	2975	0
114	20240523	172200	303403190	2975	2975	2975	2975	0
115	20240523	172100	303403190	2975	2975	2975	2975	0
116	20240523	172000	303403190	2975	2975	2975	2975	0
117	20240523	171900	303403190	2975	2975	2975	2975	0
118	20240523	171800	303403190	2975	2975	2975	2975	0
119	20240523	171700	303403190	2975	2975	2975	2975	0
120	20240523	171600	303403190	2975	2975	2975	2975	0
121	20240523	171500	303403190	2975	2975	2975	2975	0
122	20240523	171400	303403190	2975	2975	2975	2975	4249
123	20240523	171300	303403190	2975	2975	2975	2975	0
124	20240523	171200	303403190	2975	2975	2975	2975	0
125	20240523	171100	303403190	2975	2975	2975	2975	0
126	20240523	171000	303403190	2975	2975	2975	2975	0
127	20240523	170900	303403190	2975	2975	2975	2975	0
128	20240523	170800	303403190	2975	2975	2975	2975	0
129	20240523	170700	303403190	2975	2975	2975	2975	0
130	20240523	170600	303403190	2975	2975	2975	2975	0
131	20240523	170500	303403190	2975	2975	2975	2975	0
132	20240523	170400	303403190	2975	2975	2975	2975	0
133	20240523	170300	303403190	2975	2975	2975	2975	0
134	20240523	170200	303403190	2975	2975	2975	2975	0
135	20240523	170100	303403190	2975	2975	2975	2975	0
136	20240523	170000	303403190	2975	2975	2975	2975	0
137	20240523	165900	303403190	2975	2975	2975	2975	0
138	20240523	165800	303403190	2975	2975	2975	2975	0
139	20240523	165700	303403190	2975	2975	2975	2975	0
140	20240523	165600	303403190	2975	2975	2975	2975	0
141	20240523	165500	303403190	2975	2975	2975	2975	0
142	20240523	165400	303403190	2975	2975	2975	2975	0
143	20240523	165300	303403190	2975	2975	2975	2975	0
144	20240523	165200	303403190	2975	2975	2975	2975	0
145	20240523	165100	303403190	2975	2975	2975	2975	0
146	20240523	165000	303403190	2975	2975	2975	2975	0
147	20240523	164900	303403190	2975	2975	2975	2975	0
148	20240523	164800	303403190	2975	2975	2975	2975	0
149	20240523	164700	303403190	2975	2975	2975	2975	0
150	20240523	164600	303403190	2975	2975	2975	2975	0
151	20240523	164500	303403190	2975	2975	2975	2975	0
152	20240523	164400	303403190	2975	2975	2975	2975	4249
153	20240523	164300	303403190	2975	2975	2975	2975	0
154	20240523	164200	303403190	2975	2975	2975	2975	0
155	20240523	164100	303403190	2975	2975	2975	2975	0
156	20240523	164000	303403190	2975	2975	2975	2975	0
157	20240523	163900	303403190	2975	2975	2975	2975	0
158	20240523	163800	303403190	2975	2975	2975	2975	0
159	20240523	163700	303403190	2975	2975	2975	2975	0
160	20240523	163600	303403190	2975	2975	2975	2975	0
161	20240523	163500	303403190	2975	2975	2975	2975	0
162	20240523	163400	303403190	2975	2975	2975	2975	0
163	20240523	163300	303403190	2975	2975	2975	2975	0
164	20240523	163200	303403190	2975	2975	2975	2975	0
165	20240523	163100	303403190	2975	2975	2975	2975	0
166	20240523	163000	303403190	2975	2975	2975	2975	0
167	20240523	162900	303403190	2975	2975	2975	2975	0
168	20240523	162800	303403190	2975	2975	2975	2975	0
169	20240523	162700	303403190	2975	2975	2975	2975	0
170	20240523	162600	303403190	2975	2975	2975	2975	0
171	20240523	162500	303403190	2975	2975	2975	2975	0
172	20240523	162400	303403190	2975	2975	2975	2975	0
173	20240523	162300	303403190	2975	2975	2975	2975	0
174	20240523	162200	303403190	2975	2975	2975	2975	0
175	20240523	162100	303403190	2975	2975	2975	2975	0
176	20240523	162000	303403190	2975	2975	2975	2975	0
177	20240523	161900	303403190	2975	2975	2975	2975	0
178	20240523	161800	303403190	2975	2975	2975	2975	0
179	20240523	161700	303403190	2975	2975	2975	2975	0
180	20240523	161600	303403190	2975	2975	2975	2975	0
181	20240523	161500	303403190	2975	2975	2975	2975	0
182	20240523	161400	303403190	2975	2975	2975	2975	4249
183	20240523	161300	303403190	2975	2975	2975	2975	0
184	20240523	161200	303403190	2975	2975	2975	2975	0
185	20240523	161100	303403190	2975	2975	2975	2975	0
186	20240523	161000	303403190	2975	2975	2975	2975	0
187	20240523	160900	303403190	2975	2975	2975	2975	0
188	20240523	160800	303403190	2975	2975	2975	2975	0
189	20240523	160700	303403190	2975	2975	2975	2975	0
190	20240523	160600	303403190	2975	2975	2975	2975	0
191	20240523	160500	303403190	2975	2975	2975	2975	0
192	20240523	160400	303403190	2975	2975	2975	2975	0
193	20240523	160300	303403190	2975	2975	2975	2975	0
194	20240523	160200	303403190	2975	2975	2975	2975	0
195	20240523	160100	303403190	2975	2975	2975	2975	0
196	20240523	160000	303403190	2975	2975	2975	2975	0
197	20240523	155900	303403190	2975	2975	2975	2975	0
198	20240523	155800	303403190	2975	2975	2975	2975	0
199	20240523	155700	303403190	2975	2975	2975	2975	0
200	20240523	155600	303403190	2975	2975	2975	2975	0
201	20240523	155500	303403190	2975	2975	2975	2975	0
202	20240523	155400	303403190	2975	2975	2975	2975	0
203	20240523	155300	303403190	2975	2975	2975	2975	0
204	20240523	155200	303403190	2975	2975	2975	2975	0
205	20240523	155100	303403190	2975	2975	2975	2975	0
206	20240523	155000	303403190	2975	2975	2975	2975	0
207	20240523	154900	303403190	2975	2975	2975	2975	0
208	20240523	154800	303403190	2975	2975	2975	2975	0
209	20240523	154700	303403190	2975	2975	2975	2975	0
210	20240523	154600	303403190	2975	2975	2975	2975	0
211	20240523	154500	303403190	2975	2975	2975	2975	0
212	20240523	154400	303403190	2975	2975	2975	2975	4249
213	20240523	154300	303403190	2975	2975	2975	2975	0
214	20240523	154200	303403190	2975	2975	2975	2975	0
215	20240523	154100	303403190	2975	2975	2975	2975	0
216	20240523	154000	303403190	2975	2975	2975	2975	0
217	20240523	153900	303403190	2975	2975	2975	2975	0
218	20240523	153800	303403190	2975	2975	2975	2975	0
219	20240523	153700	303403190	2975	2975	2975	2975	0
220	20240523	153600	303403190	2975	2975	2975	2975	0
221	20240523	153500	303403190	2975	2975	2975	2975	0
222	20240523	153400	303403190	2975	2975	2975	2975	0
223	20240523	153300	303403190	2975	2975	2975	2975	0
224	20240523	153200	303403190	2975	2975	2975	2975	0
225	20240523	153100	303403190	2975	2975	2975	2975	0
226	20240523	153000	303403190	2975	2975	2975	2975	4249
227	20240523	152900	290762415	2975	2975	2975	2975	0
228	20240523	152800	290762415	2975	2975	2975	2975	0
229	20240523	152700	290762415	2975	2975	2975	2975	0
230	20240523	152600	290762415	2975	2975	2975	2975	0
231	20240523	152500	290762415	2975	2975	2975	2975	0
232	20240523	152400	290762415	2975	2975	2975	2975	0
233	20240523	152300	290762415	2975	2975	2975	2975	0
234	20240523	152200	290762415	2975	2975	2975	2975	0
235	20240523	152100	290762415	2975	2975	2975	2975	0
236	20240523	152000	290762415	2975	2975	2975	2975	0
237	20240523	151900	290762415	2975	2955	2975	2950	485
238	20240523	151800	289329595	2955	2960	2970	2955	209
239	20240523	151700	288710575	2950	2960	2965	2950	3788
240	20240523	151600	277514650	2960	2965	2965	2960	166
241	20240523	151500	277022985	2970	2965	2970	2960	1659
242	20240523	151400	272103710	2970	2965	2970	2965	1109
243	20240523	151300	268815520	2965	2965	2965	2965	464
244	20240523	151200	267439760	2965	2965	2965	2965	239
245	20240523	151100	266731125	2970	2970	2975	2965	100
246	20240523	151000	266434500	2970	2975	2975	2970	1115
247	20240523	150900	263122765	2975	2975	2975	2975	0
248	20240523	150800	263122765	2975	2975	2975	2975	0
249	20240523	150700	263122765	2975	2970	2975	2970	207
250	20240523	150600	262507520	2970	2970	2975	2970	51
251	20240523	150500	262356045	2970	2970	2975	2970	194
252	20240523	150400	261779665	2970	2965	2970	2960	1208
253	20240523	150300	258197955	2965	2965	2965	2965	400
254	20240523	150200	257011955	2965	2965	2965	2965	106
255	20240523	150100	256697665	2975	2970	2975	2970	648
256	20240523	150000	254773090	2975	2975	2975	2975	34
257	20240523	145900	254671940	2975	2975	2975	2975	0
258	20240523	145800	254671940	2975	2975	2975	2975	0
259	20240523	145700	254671940	2975	2970	2975	2970	373
260	20240523	145600	253564125	2975	2975	2975	2975	0
261	20240523	145500	253564125	2975	2975	2975	2975	1
262	20240523	145400	253561150	2975	2975	2975	2975	0
263	20240523	145300	253561150	2975	2975	2975	2975	672
264	20240523	145200	251561950	2975	2975	2975	2975	0
265	20240523	145100	251561950	2975	2975	2975	2975	0
266	20240523	145000	251561950	2975	2975	2975	2975	0
267	20240523	144900	251561950	2975	2975	2975	2975	137
268	20240523	144800	251154375	2975	2975	2975	2975	0
269	20240523	144700	251154375	2975	2975	2975	2975	0
270	20240523	144600	251154375	2975	2970	2975	2970	92
271	20240523	144500	250881130	2965	2970	2970	2965	302
272	20240523	144400	249984700	2965	2970	2970	2965	9
273	20240523	144300	249958000	2970	2970	2970	2970	39
274	20240523	144200	249842170	2975	2975	2975	2975	0
275	20240523	144100	249842170	2975	2970	2975	2970	754
276	20240523	144000	247602785	2970	2970	2970	2970	134
277	20240523	143900	247204805	2970	2970	2970	2970	0
278	20240523	143800	247204805	2970	2970	2970	2970	0
279	20240523	143700	247204805	2970	2970	2970	2970	1076
280	20240523	143600	244009085	2970	2970	2970	2970	6
281	20240523	143500	243991265	2960	2960	2960	2960	0
282	20240523	143400	243991265	2960	2960	2960	2960	0
283	20240523	143300	243991265	2960	2960	2960	2960	156
284	20240523	143200	243529505	2970	2965	2970	2965	174
285	20240523	143100	243013555	2965	2965	2965	2965	91
286	20240523	143000	242743740	2960	2960	2960	2960	0
287	20240523	142900	242743740	2960	2965	2970	2960	1356
288	20240523	142800	238729695	2970	2960	2970	2960	5
289	20240523	142700	238714865	2960	2960	2960	2960	0
290	20240523	142600	238714865	2960	2960	2960	2960	56
291	20240523	142500	238549105	2965	2970	2970	2965	92
292	20240523	142400	238276320	2970	2965	2970	2965	77
293	20240523	142300	238048010	2965	2965	2965	2965	0
294	20240523	142200	238048010	2965	2965	2965	2965	1692
295	20240523	142100	233031230	2970	2970	2970	2970	0
296	20240523	142000	233031230	2970	2970	2970	2970	0
297	20240523	141900	233031230	2970	2970	2970	2970	0
298	20240523	141800	233031230	2970	2970	2970	2970	0
299	20240523	141700	233031230	2970	2970	2970	2970	34
300	20240523	141600	232930250	2970	2970	2970	2970	0
301	20240523	141500	232930250	2970	2970	2970	2970	0
302	20240523	141400	232930250	2970	2970	2970	2970	3
303	20240523	141300	232921340	2970	2970	2970	2970	0
304	20240523	141200	232921340	2970	2965	2970	2965	135
305	20240523	141100	232520730	2970	2970	2970	2970	0
306	20240523	141000	232520730	2970	2970	2970	2965	19
307	20240523	140900	232464375	2965	2965	2965	2965	151
308	20240523	140800	232016660	2970	2970	2970	2970	0
309	20240523	140700	232016660	2970	2970	2970	2970	0
310	20240523	140600	232016660	2970	2970	2970	2970	0
311	20240523	140500	232016660	2970	2970	2970	2970	0
312	20240523	140400	232016660	2970	2970	2970	2970	0
313	20240523	140300	232016660	2970	2970	2970	2970	0
314	20240523	140200	232016660	2970	2965	2970	2965	14
315	20240523	140100	231975145	2970	2970	2970	2970	3
316	20240523	140000	231966235	2970	2970	2970	2970	12
317	20240523	135900	231930595	2965	2965	2965	2965	403
318	20240523	135800	230735700	2965	2965	2965	2965	0
319	20240523	135700	230735700	2965	2965	2965	2965	0
320	20240523	135600	230735700	2965	2965	2965	2965	0
321	20240523	135500	230735700	2965	2965	2965	2965	129
322	20240523	135400	230353215	2970	2970	2970	2970	0
323	20240523	135300	230353215	2970	2970	2970	2970	0
324	20240523	135200	230353215	2970	2970	2970	2970	1
325	20240523	135100	230350245	2970	2970	2970	2970	0
326	20240523	135000	230350245	2970	2970	2970	2970	38
327	20240523	134900	230237385	2965	2965	2965	2965	100
328	20240523	134800	229940885	2965	2965	2965	2965	1
329	20240523	134700	229937920	2965	2965	2965	2965	91
330	20240523	134600	229668105	2960	2960	2960	2960	5
331	20240523	134500	229653305	2970	2970	2970	2970	10
332	20240523	134400	229623605	2970	2970	2970	2970	0
333	20240523	134300	229623605	2970	2970	2970	2970	0
334	20240523	134200	229623605	2970	2970	2970	2970	1
335	20240523	134100	229620635	2965	2965	2965	2965	0
336	20240523	134000	229620635	2965	2965	2970	2965	2274
337	20240523	133900	222867150	2960	2965	2965	2960	503
338	20240523	133800	221378255	2965	2965	2965	2965	0
339	20240523	133700	221378255	2965	2965	2965	2965	100
340	20240523	133600	221081755	2965	2965	2965	2965	2
341	20240523	133500	221075825	2970	2970	2970	2970	0
342	20240523	133400	221075825	2970	2965	2970	2965	3
343	20240523	133300	221066920	2965	2965	2965	2965	772
344	20240523	133200	218777940	2965	2965	2965	2965	0
345	20240523	133100	218777940	2965	2960	2965	2960	78
346	20240523	133000	218547055	2955	2955	2955	2955	0
347	20240523	132900	218547055	2955	2955	2955	2955	590
348	20240523	132800	216803605	2965	2965	2965	2965	5
349	20240523	132700	216788780	2965	2965	2965	2965	0
350	20240523	132600	216788780	2965	2965	2965	2965	0
351	20240523	132500	216788780	2965	2955	2965	2955	347
352	20240523	132400	215763155	2960	2960	2960	2960	2106
353	20240523	132300	209529395	2965	2965	2965	2965	0
354	20240523	132200	209529395	2965	2965	2965	2965	1
355	20240523	132100	209526430	2965	2965	2965	2965	0
356	20240523	132000	209526430	2965	2965	2965	2965	45
357	20240523	131900	209393005	2965	2965	2965	2965	0
358	20240523	131800	209393005	2965	2965	2965	2965	37
359	20240523	131700	209283300	2965	2965	2965	2965	0
360	20240523	131600	209283300	2965	2965	2965	2965	11
361	20240523	131500	209250685	2960	2965	2965	2960	129
362	20240523	131400	208868655	2965	2965	2965	2965	1
363	20240523	131300	208865690	2960	2960	2960	2960	0
364	20240523	131200	208865690	2960	2960	2960	2960	2
365	20240523	131100	208859770	2960	2960	2960	2960	0
366	20240523	131000	208859770	2960	2960	2960	2960	0
367	20240523	130900	208859770	2960	2955	2960	2955	659
368	20240523	130800	206911130	2955	2955	2955	2955	400
369	20240523	130700	205729130	2960	2960	2960	2960	11
370	20240523	130600	205696570	2960	2960	2960	2960	0
371	20240523	130500	205696570	2960	2960	2960	2960	337
372	20240523	130400	204699050	2960	2960	2960	2960	10
373	20240523	130300	204669450	2960	2960	2960	2960	209
374	20240523	130200	204050810	2960	2960	2960	2960	6
375	20240523	130100	204033050	2955	2955	2955	2955	0
376	20240523	130000	204033050	2955	2955	2955	2955	4
377	20240523	125900	204021230	2960	2960	2960	2960	219
378	20240523	125800	203372990	2960	2960	2960	2960	19
379	20240523	125700	203316750	2960	2960	2960	2960	0
380	20240523	125600	203316750	2960	2960	2960	2960	0
381	20240523	125500	203316750	2960	2960	2960	2960	40
382	20240523	125400	203198350	2960	2960	2960	2960	91
383	20240523	125300	202928990	2960	2960	2960	2960	0
384	20240523	125200	202928990	2960	2960	2960	2960	934
385	20240523	125100	200164350	2960	2960	2960	2960	0
386	20240523	125000	200164350	2960	2960	2960	2960	0
387	20240523	124900	200164350	2960	2960	2960	2955	542
388	20240523	124800	198560135	2950	2960	2960	2950	1100
389	20240523	124700	195305135	2960	2960	2960	2960	2
390	20240523	124600	195299215	2960	2960	2960	2960	9
391	20240523	124500	195272575	2960	2960	2960	2960	5
392	20240523	124400	195257775	2960	2960	2960	2960	0
393	20240523	124300	195257775	2960	2960	2960	2960	1
394	20240523	124200	195254815	2950	2950	2950	2950	0
395	20240523	124100	195254815	2950	2950	2950	2950	163
396	20240523	124000	194773965	2955	2955	2955	2955	1
397	20240523	123900	194771010	2955	2955	2955	2955	495
398	20240523	123800	193308285	2955	2955	2955	2955	0
399	20240523	123700	193308285	2955	2955	2955	2955	1
400	20240523	123600	193305330	2950	2950	2950	2950	0
401	20240523	123500	193305330	2950	2950	2950	2950	0
402	20240523	123400	193305330	2950	2950	2950	2950	0
403	20240523	123300	193305330	2950	2950	2950	2950	0
404	20240523	123200	193305330	2950	2950	2950	2950	0
405	20240523	123100	193305330	2950	2950	2950	2950	0
406	20240523	123000	193305330	2950	2955	2955	2950	192
407	20240523	122900	192738925	2955	2950	2955	2950	977
408	20240523	122800	189856740	2950	2950	2950	2950	1030
409	20240523	122700	186818240	2955	2955	2955	2955	4
410	20240523	122600	186806420	2955	2950	2955	2950	148
411	20240523	122500	186369620	2955	2955	2955	2955	20
412	20240523	122400	186310520	2955	2955	2960	2955	9
413	20240523	122300	186283920	2955	2960	2960	2950	198
414	20240523	122200	185698860	2950	2955	2955	2940	3748
415	20240523	122100	174656735	2955	2955	2955	2955	29
416	20240523	122000	174571040	2955	2955	2955	2955	126
417	20240523	121900	174198710	2955	2955	2955	2955	340
418	20240523	121800	173194010	2955	2955	2955	2955	104
419	20240523	121700	172886690	2955	2955	2955	2955	25
420	20240523	121600	172812815	2955	2955	2955	2955	3
421	20240523	121500	172803950	2960	2950	2960	2945	1045
422	20240523	121400	169722585	2955	2955	2955	2955	0
423	20240523	121300	169722585	2955	2955	2955	2955	204
424	20240523	121200	169119765	2950	2950	2950	2950	7
425	20240523	121100	169099115	2955	2955	2955	2955	0
426	20240523	121000	169099115	2955	2955	2955	2955	0
427	20240523	120900	169099115	2955	2955	2955	2955	0
428	20240523	120800	169099115	2955	2955	2955	2955	0
429	20240523	120700	169099115	2955	2955	2955	2955	56
430	20240523	120600	168933635	2955	2950	2955	2950	241
431	20240523	120500	168222095	2955	2955	2955	2955	40
432	20240523	120400	168103895	2955	2955	2955	2955	20
433	20240523	120300	168044795	2955	2955	2955	2950	159
434	20240523	120200	167575720	2955	2955	2955	2955	45
435	20240523	120100	167442745	2955	2955	2955	2955	0
436	20240523	120000	167442745	2955	2955	2955	2955	0
437	20240523	115900	167442745	2955	2955	2955	2955	15
438	20240523	115800	167398420	2955	2950	2955	2950	37
439	20240523	115700	167289235	2950	2950	2950	2950	575
440	20240523	115600	165592985	2955	2955	2960	2950	18
441	20240523	115500	165539825	2960	2960	2960	2960	375
442	20240523	115400	164429825	2960	2960	2960	2960	0
443	20240523	115300	164429825	2960	2960	2960	2960	55
444	20240523	115200	164267025	2960	2960	2960	2960	0
445	20240523	115100	164267025	2960	2955	2960	2955	2
446	20240523	115000	164261110	2950	2960	2960	2950	370
447	20240523	114900	163168565	2960	2955	2960	2955	204
448	20240523	114800	162565740	2955	2960	2965	2955	322
449	20240523	114700	161614210	2960	2960	2960	2960	467
450	20240523	114600	160231890	2960	2960	2960	2960	0
451	20240523	114500	160231890	2960	2960	2960	2960	5
452	20240523	114400	160217090	2960	2960	2960	2960	131
453	20240523	114300	159829330	2960	2960	2960	2960	134
454	20240523	114200	159432690	2960	2960	2960	2960	0
455	20240523	114100	159432690	2960	2960	2960	2960	0
456	20240523	114000	159432690	2960	2960	2965	2960	12
457	20240523	113900	159397165	2960	2960	2960	2960	267
458	20240523	113800	158606845	2965	2965	2965	2965	0
459	20240523	113700	158606845	2965	2965	2965	2965	0
460	20240523	113600	158606845	2965	2960	2965	2960	214
461	20240523	113500	157973385	2955	2960	2960	2955	40
462	20240523	113400	157855020	2960	2960	2960	2960	10
463	20240523	113300	157825420	2960	2960	2960	2960	5
464	20240523	113200	157810620	2960	2960	2960	2960	30
465	20240523	113100	157721820	2960	2960	2960	2960	0
466	20240523	113000	157721820	2960	2960	2960	2960	34
467	20240523	112900	157621180	2960	2960	2960	2960	200
468	20240523	112800	157029180	2960	2960	2960	2960	5
469	20240523	112700	157014380	2955	2955	2955	2955	0
470	20240523	112600	157014380	2955	2955	2955	2955	420
471	20240523	112500	155773280	2960	2960	2960	2960	44
472	20240523	112400	155643040	2960	2960	2960	2960	0
473	20240523	112300	155643040	2960	2960	2960	2960	0
474	20240523	112200	155643040	2960	2960	2960	2960	3
475	20240523	112100	155634160	2955	2955	2955	2955	0
476	20240523	112000	155634160	2955	2955	2955	2955	0
477	20240523	111900	155634160	2955	2955	2955	2955	0
478	20240523	111800	155634160	2955	2955	2955	2955	87
479	20240523	111700	155377075	2955	2955	2955	2955	100
480	20240523	111600	155081575	2955	2955	2955	2955	0
481	20240523	111500	155081575	2955	2955	2955	2955	0
482	20240523	111400	155081575	2955	2955	2955	2955	4
483	20240523	111300	155069755	2955	2955	2955	2955	0
484	20240523	111200	155069755	2955	2955	2955	2955	0
485	20240523	111100	155069755	2955	2955	2955	2955	0
486	20240523	111000	155069755	2955	2955	2955	2955	0
487	20240523	110900	155069755	2955	2960	2960	2955	160
488	20240523	110800	154596920	2960	2960	2960	2960	4
489	20240523	110700	154585080	2955	2955	2955	2955	150
490	20240523	110600	154141830	2955	2955	2955	2955	190
491	20240523	110500	153580380	2955	2960	2960	2955	693
492	20240523	110400	151532480	2960	2960	2960	2960	0
493	20240523	110300	151532480	2960	2960	2960	2960	0
494	20240523	110200	151532480	2960	2960	2960	2960	0
495	20240523	110100	151532480	2960	2960	2960	2960	0
496	20240523	110000	151532480	2960	2960	2960	2960	0
497	20240523	105900	151532480	2960	2960	2960	2960	111
498	20240523	105800	151203920	2960	2960	2960	2960	20
499	20240523	105700	151144720	2960	2960	2960	2960	0
500	20240523	105600	151144720	2960	2960	2960	2960	4
501	20240523	105500	151132880	2960	2955	2960	2955	4
502	20240523	105400	151121045	2955	2955	2955	2955	0
503	20240523	105300	151121045	2955	2955	2955	2955	0
504	20240523	105200	151121045	2955	2955	2955	2955	647
505	20240523	105100	149209160	2960	2960	2960	2960	0
506	20240523	105000	149209160	2960	2960	2960	2960	1
507	20240523	104900	149206200	2955	2955	2955	2955	4
508	20240523	104800	149194380	2960	2960	2960	2960	86
509	20240523	104700	148939820	2960	2955	2960	2955	130
510	20240523	104600	148555520	2960	2955	2960	2955	1272
511	20240523	104500	144796650	2955	2955	2955	2955	3
512	20240523	104400	144787785	2955	2955	2955	2955	0
513	20240523	104300	144787785	2955	2955	2955	2955	0
514	20240523	104200	144787785	2955	2955	2960	2955	3
515	20240523	104100	144778915	2955	2955	2955	2955	0
516	20240523	104000	144778915	2955	2955	2955	2955	0
517	20240523	103900	144778915	2955	2955	2960	2955	17
518	20240523	103800	144728665	2955	2955	2960	2955	6
519	20240523	103700	144710925	2955	2955	2960	2955	6
520	20240523	103600	144693180	2940	2960	2960	2940	12
521	20240523	103500	144657700	2955	2950	2960	2950	115
522	20240523	103400	144318400	2950	2950	2950	2950	100
523	20240523	103300	144023400	2950	2950	2950	2950	11
524	20240523	103200	143990950	2940	2940	2940	2940	1
525	20240523	103100	143988010	2950	2950	2950	2950	0
526	20240523	103000	143988010	2950	2950	2950	2950	0
527	20240523	102900	143988010	2950	2950	2950	2950	0
528	20240523	102800	143988010	2950	2950	2950	2950	1
529	20240523	102700	143985060	2945	2945	2945	2945	0
530	20240523	102600	143985060	2945	2945	2945	2945	581
531	20240523	102500	142274015	2950	2950	2955	2950	13
532	20240523	102400	142235660	2955	2955	2955	2955	1067
533	20240523	102300	139082675	2960	2955	2960	2955	61
534	20240523	102200	138902415	2960	2960	2960	2960	0
535	20240523	102100	138902415	2960	2960	2960	2960	51
536	20240523	102000	138751455	2960	2960	2960	2960	0
537	20240523	101900	138751455	2960	2955	2960	2955	111
538	20240523	101800	138423395	2960	2960	2960	2960	5
539	20240523	101700	138408595	2960	2960	2960	2960	0
540	20240523	101600	138408595	2960	2960	2960	2960	46
541	20240523	101500	138272435	2960	2960	2960	2960	0
542	20240523	101400	138272435	2960	2950	2960	2945	1437
543	20240523	101300	134038345	2955	2960	2965	2955	195
544	20240523	101200	133462080	2960	2955	2965	2955	311
545	20240523	101100	132543050	2960	2960	2960	2960	170
546	20240523	101000	132039850	2960	2965	2965	2960	204
547	20240523	100900	131436005	2960	2955	2960	2955	1097
548	20240523	100800	128192425	2955	2955	2955	2955	100
549	20240523	100700	127896925	2955	2955	2955	2955	0
550	20240523	100600	127896925	2955	2955	2955	2955	11
551	20240523	100500	127864420	2955	2955	2955	2955	6
552	20240523	100400	127846690	2955	2955	2955	2955	1
553	20240523	100300	127843735	2950	2945	2950	2945	592
554	20240523	100200	126100290	2955	2955	2955	2955	3
555	20240523	100100	126091425	2950	2950	2950	2950	117
556	20240523	100000	125746275	2950	2950	2950	2950	586
557	20240523	095900	124017575	2950	2950	2955	2940	3084
558	20240523	095800	114940900	2955	2955	2955	2955	149
559	20240523	095700	114500605	2955	2955	2955	2955	12
560	20240523	095600	114465145	2955	2955	2955	2955	0
561	20240523	095500	114465145	2955	2955	2955	2955	1
562	20240523	095400	114462190	2955	2955	2955	2955	4
563	20240523	095300	114450370	2950	2955	2955	2950	119
564	20240523	095200	114099280	2955	2955	2955	2955	0
565	20240523	095100	114099280	2955	2960	2960	2955	392
566	20240523	095000	112940870	2960	2955	2960	2955	45
567	20240523	094900	112807795	2960	2955	2960	2955	127
568	20240523	094800	112432500	2945	2945	2945	2945	13
569	20240523	094700	112394215	2950	2950	2950	2950	5
570	20240523	094600	112379465	2945	2945	2945	2945	0
571	20240523	094500	112379465	2945	2950	2950	2945	386
572	20240523	094400	111242185	2950	2950	2955	2950	25
573	20240523	094300	111168410	2950	2950	2950	2945	1494
574	20240523	094200	106761155	2955	2955	2955	2955	25
575	20240523	094100	106687280	2955	2955	2955	2955	76
576	20240523	094000	106462700	2955	2955	2955	2955	102
577	20240523	093900	106161290	2955	2955	2955	2955	0
578	20240523	093800	106161290	2955	2955	2955	2955	100
579	20240523	093700	105865790	2955	2955	2955	2955	101
580	20240523	093600	105567335	2955	2955	2955	2955	10
581	20240523	093500	105537785	2955	2955	2955	2950	528
582	20240523	093400	103979845	2960	2960	2960	2960	20
583	20240523	093300	103920645	2965	2960	2965	2960	14
584	20240523	093200	103879150	2960	2965	2965	2960	11
585	20240523	093100	103846570	2965	2955	2965	2950	379
586	20240523	093000	102724720	2955	2955	2960	2955	408
587	20240523	092900	101518980	2955	2955	2955	2955	253
588	20240523	092800	100771365	2960	2960	2965	2960	153
589	20240523	092700	100318475	2960	2960	2960	2960	40
590	20240523	092600	100200075	2960	2955	2960	2955	32
591	20240523	092500	100105500	2955	2955	2960	2955	114
592	20240523	092400	99768530	2955	2955	2955	2955	2
593	20240523	092300	99762620	2950	2950	2950	2950	29
594	20240523	092200	99677070	2950	2950	2950	2950	34
595	20240523	092100	99576770	2950	2945	2950	2945	520
596	20240523	092000	98042870	2945	2945	2945	2945	48
597	20240523	091900	97901510	2945	2935	2945	2935	908
598	20240523	091800	95228305	2935	2935	2935	2935	69
599	20240523	091700	95025790	2935	2935	2935	2935	12
600	20240523	091600	94990570	2935	2935	2935	2935	109
601	20240523	091500	94670655	2935	2935	2935	2935	6
602	20240523	091400	94653045	2930	2925	2935	2925	1588
603	20240523	091300	90006375	2925	2925	2925	2920	350
604	20240523	091200	88983270	2925	2930	2930	2915	7144
605	20240523	091100	68108995	2930	2935	2935	2930	3065
606	20240523	091000	59128400	2935	2935	2935	2930	1887
607	20240523	090900	53591055	2930	2935	2935	2930	2143
608	20240523	090800	47301355	2935	2945	2945	2935	4494
609	20240523	090700	34094215	2945	2960	2960	2945	736
610	20240523	090600	31923620	2955	2950	2955	2950	597
611	20240523	090500	30161020	2950	2945	2950	2945	586
612	20240523	090400	28435040	2945	2945	2955	2945	1056
613	20240523	090300	25323185	2945	2955	2960	2945	2584
614	20240523	090200	17700830	2955	2965	2965	2955	3851
615	20240523	090100	6300270	2970	2975	2975	2970	96
616	20240523	090000	6014770	2970	2990	2990	2970	2021