KissMeData/322180/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	210600	394539520	4990	4990	4990	4990	2263
3	20240522	210500	394539520	4990	4990	4990	4990	0
4	20240522	210400	394539520	4990	4990	4990	4990	0
5	20240522	210300	394539520	4990	4990	4990	4990	0
6	20240522	210200	394539520	4990	4990	4990	4990	0
7	20240522	210100	394539520	4990	4990	4990	4990	0
8	20240522	210000	394539520	4990	4990	4990	4990	0
9	20240522	205900	394539520	4990	4990	4990	4990	0
10	20240522	205800	394539520	4990	4990	4990	4990	0
11	20240522	205700	394539520	4990	4990	4990	4990	0
12	20240522	205600	394539520	4990	4990	4990	4990	0
13	20240522	205500	394539520	4990	4990	4990	4990	0
14	20240522	205400	394539520	4990	4990	4990	4990	0
15	20240522	205300	394539520	4990	4990	4990	4990	0
16	20240522	205200	394539520	4990	4990	4990	4990	0
17	20240522	205100	394539520	4990	4990	4990	4990	0
18	20240522	205000	394539520	4990	4990	4990	4990	0
19	20240522	204900	394539520	4990	4990	4990	4990	0
20	20240522	204800	394539520	4990	4990	4990	4990	0
21	20240522	204700	394539520	4990	4990	4990	4990	0
22	20240522	204600	394539520	4990	4990	4990	4990	0
23	20240522	204500	394539520	4990	4990	4990	4990	0
24	20240522	204400	394539520	4990	4990	4990	4990	0
25	20240522	204300	394539520	4990	4990	4990	4990	0
26	20240522	204200	394539520	4990	4990	4990	4990	0
27	20240522	204100	394539520	4990	4990	4990	4990	0
28	20240522	204000	394539520	4990	4990	4990	4990	0
29	20240522	203900	394539520	4990	4990	4990	4990	0
30	20240522	203800	394539520	4990	4990	4990	4990	0
31	20240522	203700	394539520	4990	4990	4990	4990	0
32	20240522	203600	394539520	4990	4990	4990	4990	2263
33	20240522	203500	394539520	4990	4990	4990	4990	0
34	20240522	203400	394539520	4990	4990	4990	4990	0
35	20240522	203300	394539520	4990	4990	4990	4990	0
36	20240522	203200	394539520	4990	4990	4990	4990	0
37	20240522	203100	394539520	4990	4990	4990	4990	0
38	20240522	203000	394539520	4990	4990	4990	4990	0
39	20240522	202900	394539520	4990	4990	4990	4990	0
40	20240522	202800	394539520	4990	4990	4990	4990	0
41	20240522	202700	394539520	4990	4990	4990	4990	0
42	20240522	202600	394539520	4990	4990	4990	4990	0
43	20240522	202500	394539520	4990	4990	4990	4990	0
44	20240522	202400	394539520	4990	4990	4990	4990	0
45	20240522	202300	394539520	4990	4990	4990	4990	0
46	20240522	202200	394539520	4990	4990	4990	4990	0
47	20240522	202100	394539520	4990	4990	4990	4990	0
48	20240522	202000	394539520	4990	4990	4990	4990	0
49	20240522	201900	394539520	4990	4990	4990	4990	0
50	20240522	201800	394539520	4990	4990	4990	4990	0
51	20240522	201700	394539520	4990	4990	4990	4990	0
52	20240522	201600	394539520	4990	4990	4990	4990	0
53	20240522	201500	394539520	4990	4990	4990	4990	0
54	20240522	201400	394539520	4990	4990	4990	4990	0
55	20240522	201300	394539520	4990	4990	4990	4990	0
56	20240522	201200	394539520	4990	4990	4990	4990	0
57	20240522	201100	394539520	4990	4990	4990	4990	0
58	20240522	201000	394539520	4990	4990	4990	4990	0
59	20240522	200900	394539520	4990	4990	4990	4990	0
60	20240522	200800	394539520	4990	4990	4990	4990	0
61	20240522	200700	394539520	4990	4990	4990	4990	0
62	20240522	200600	394539520	4990	4990	4990	4990	2263
63	20240522	200500	394539520	4990	4990	4990	4990	0
64	20240522	200400	394539520	4990	4990	4990	4990	0
65	20240522	200300	394539520	4990	4990	4990	4990	0
66	20240522	200200	394539520	4990	4990	4990	4990	0
67	20240522	200100	394539520	4990	4990	4990	4990	0
68	20240522	200000	394539520	4990	4990	4990	4990	0
69	20240522	195900	394539520	4990	4990	4990	4990	0
70	20240522	195800	394539520	4990	4990	4990	4990	0
71	20240522	195700	394539520	4990	4990	4990	4990	0
72	20240522	195600	394539520	4990	4990	4990	4990	0
73	20240522	195500	394539520	4990	4990	4990	4990	0
74	20240522	195400	394539520	4990	4990	4990	4990	0
75	20240522	195300	394539520	4990	4990	4990	4990	0
76	20240522	195200	394539520	4990	4990	4990	4990	0
77	20240522	195100	394539520	4990	4990	4990	4990	0
78	20240522	195000	394539520	4990	4990	4990	4990	0
79	20240522	194900	394539520	4990	4990	4990	4990	0
80	20240522	194800	394539520	4990	4990	4990	4990	0
81	20240522	194700	394539520	4990	4990	4990	4990	0
82	20240522	194600	394539520	4990	4990	4990	4990	0
83	20240522	194500	394539520	4990	4990	4990	4990	0
84	20240522	194400	394539520	4990	4990	4990	4990	0
85	20240522	194300	394539520	4990	4990	4990	4990	0
86	20240522	194200	394539520	4990	4990	4990	4990	0
87	20240522	194100	394539520	4990	4990	4990	4990	0
88	20240522	194000	394539520	4990	4990	4990	4990	0
89	20240522	193900	394539520	4990	4990	4990	4990	0
90	20240522	193800	394539520	4990	4990	4990	4990	0
91	20240522	193700	394539520	4990	4990	4990	4990	0
92	20240522	193600	394539520	4990	4990	4990	4990	2263
93	20240522	193500	394539520	4990	4990	4990	4990	0
94	20240522	193400	394539520	4990	4990	4990	4990	0
95	20240522	193300	394539520	4990	4990	4990	4990	0
96	20240522	193200	394539520	4990	4990	4990	4990	0
97	20240522	193100	394539520	4990	4990	4990	4990	0
98	20240522	193000	394539520	4990	4990	4990	4990	0
99	20240522	192900	394539520	4990	4990	4990	4990	0
100	20240522	192800	394539520	4990	4990	4990	4990	0
101	20240522	192700	394539520	4990	4990	4990	4990	0
102	20240522	192600	394539520	4990	4990	4990	4990	0
103	20240522	192500	394539520	4990	4990	4990	4990	0
104	20240522	192400	394539520	4990	4990	4990	4990	0
105	20240522	192300	394539520	4990	4990	4990	4990	0
106	20240522	192200	394539520	4990	4990	4990	4990	0
107	20240522	192100	394539520	4990	4990	4990	4990	0
108	20240522	192000	394539520	4990	4990	4990	4990	0
109	20240522	191900	394539520	4990	4990	4990	4990	0
110	20240522	191800	394539520	4990	4990	4990	4990	0
111	20240522	191700	394539520	4990	4990	4990	4990	0
112	20240522	191600	394539520	4990	4990	4990	4990	0
113	20240522	191500	394539520	4990	4990	4990	4990	0
114	20240522	191400	394539520	4990	4990	4990	4990	0
115	20240522	191300	394539520	4990	4990	4990	4990	0
116	20240522	191200	394539520	4990	4990	4990	4990	0
117	20240522	191100	394539520	4990	4990	4990	4990	0
118	20240522	191000	394539520	4990	4990	4990	4990	0
119	20240522	190900	394539520	4990	4990	4990	4990	0
120	20240522	190800	394539520	4990	4990	4990	4990	0
121	20240522	190700	394539520	4990	4990	4990	4990	0
122	20240522	190600	394539520	4990	4990	4990	4990	2263
123	20240522	190500	394539520	4990	4990	4990	4990	0
124	20240522	190400	394539520	4990	4990	4990	4990	0
125	20240522	190300	394539520	4990	4990	4990	4990	0
126	20240522	190200	394539520	4990	4990	4990	4990	0
127	20240522	190100	394539520	4990	4990	4990	4990	0
128	20240522	190000	394539520	4990	4990	4990	4990	0
129	20240522	185900	394539520	4990	4990	4990	4990	0
130	20240522	185800	394539520	4990	4990	4990	4990	0
131	20240522	185700	394539520	4990	4990	4990	4990	0
132	20240522	185600	394539520	4990	4990	4990	4990	0
133	20240522	185500	394539520	4990	4990	4990	4990	0
134	20240522	185400	394539520	4990	4990	4990	4990	0
135	20240522	185300	394539520	4990	4990	4990	4990	0
136	20240522	185200	394539520	4990	4990	4990	4990	0
137	20240522	185100	394539520	4990	4990	4990	4990	0
138	20240522	185000	394539520	4990	4990	4990	4990	0
139	20240522	184900	394539520	4990	4990	4990	4990	0
140	20240522	184800	394539520	4990	4990	4990	4990	0
141	20240522	184700	394539520	4990	4990	4990	4990	0
142	20240522	184600	394539520	4990	4990	4990	4990	0
143	20240522	184500	394539520	4990	4990	4990	4990	0
144	20240522	184400	394539520	4990	4990	4990	4990	0
145	20240522	184300	394539520	4990	4990	4990	4990	0
146	20240522	184200	394539520	4990	4990	4990	4990	0
147	20240522	184100	394539520	4990	4990	4990	4990	0
148	20240522	184000	394539520	4990	4990	4990	4990	0
149	20240522	183900	394539520	4990	4990	4990	4990	0
150	20240522	183800	394539520	4990	4990	4990	4990	0
151	20240522	183700	394539520	4990	4990	4990	4990	0
152	20240522	183600	394539520	4990	4990	4990	4990	2263
153	20240522	183500	394539520	4990	4990	4990	4990	0
154	20240522	183400	394539520	4990	4990	4990	4990	0
155	20240522	183300	394539520	4990	4990	4990	4990	0
156	20240522	183200	394539520	4990	4990	4990	4990	0
157	20240522	183100	394539520	4990	4990	4990	4990	0
158	20240522	183000	394539520	4990	4990	4990	4990	0
159	20240522	182900	394539520	4990	4990	4990	4990	0
160	20240522	182800	394539520	4990	4990	4990	4990	0
161	20240522	182700	394539520	4990	4990	4990	4990	0
162	20240522	182600	394539520	4990	4990	4990	4990	0
163	20240522	182500	394539520	4990	4990	4990	4990	0
164	20240522	182400	394539520	4990	4990	4990	4990	0
165	20240522	182300	394539520	4990	4990	4990	4990	0
166	20240522	182200	394539520	4990	4990	4990	4990	0
167	20240522	182100	394539520	4990	4990	4990	4990	0
168	20240522	182000	394539520	4990	4990	4990	4990	0
169	20240522	181900	394539520	4990	4990	4990	4990	0
170	20240522	181800	394539520	4990	4990	4990	4990	0
171	20240522	181700	394539520	4990	4990	4990	4990	0
172	20240522	181600	394539520	4990	4990	4990	4990	0
173	20240522	181500	394539520	4990	4990	4990	4990	0
174	20240522	181400	394539520	4990	4990	4990	4990	0
175	20240522	181300	394539520	4990	4990	4990	4990	0
176	20240522	181200	394539520	4990	4990	4990	4990	0
177	20240522	181100	394539520	4990	4990	4990	4990	0
178	20240522	181000	394539520	4990	4990	4990	4990	0
179	20240522	180900	394539520	4990	4990	4990	4990	0
180	20240522	180800	394539520	4990	4990	4990	4990	0
181	20240522	180700	394539520	4990	4990	4990	4990	0
182	20240522	180600	394539520	4990	4990	4990	4990	2263
183	20240522	180500	394539520	4990	4990	4990	4990	0
184	20240522	180400	394539520	4990	4990	4990	4990	0
185	20240522	180300	394539520	4990	4990	4990	4990	0
186	20240522	180200	394539520	4990	4990	4990	4990	0
187	20240522	180100	394539520	4990	4990	4990	4990	0
188	20240522	180000	394539520	4990	4990	4990	4990	0
189	20240522	175900	394539520	4990	4990	4990	4990	0
190	20240522	175800	394539520	4990	4990	4990	4990	0
191	20240522	175700	394539520	4990	4990	4990	4990	0
192	20240522	175600	394539520	4990	4990	4990	4990	0
193	20240522	175500	394539520	4990	4990	4990	4990	0
194	20240522	175400	394539520	4990	4990	4990	4990	0
195	20240522	175300	394539520	4990	4990	4990	4990	0
196	20240522	175200	394539520	4990	4990	4990	4990	0
197	20240522	175100	394539520	4990	4990	4990	4990	0
198	20240522	175000	394539520	4990	4990	4990	4990	0
199	20240522	174900	394539520	4990	4990	4990	4990	0
200	20240522	174800	394539520	4990	4990	4990	4990	0
201	20240522	174700	394539520	4990	4990	4990	4990	0
202	20240522	174600	394539520	4990	4990	4990	4990	0
203	20240522	174500	394539520	4990	4990	4990	4990	0
204	20240522	174400	394539520	4990	4990	4990	4990	0
205	20240522	174300	394539520	4990	4990	4990	4990	0
206	20240522	174200	394539520	4990	4990	4990	4990	0
207	20240522	174100	394539520	4990	4990	4990	4990	0
208	20240522	174000	394539520	4990	4990	4990	4990	0
209	20240522	173900	394539520	4990	4990	4990	4990	0
210	20240522	173800	394539520	4990	4990	4990	4990	0
211	20240522	173700	394539520	4990	4990	4990	4990	0
212	20240522	173600	394539520	4990	4990	4990	4990	2263
213	20240522	173500	394539520	4990	4990	4990	4990	0
214	20240522	173400	394539520	4990	4990	4990	4990	0
215	20240522	173300	394539520	4990	4990	4990	4990	0
216	20240522	173200	394539520	4990	4990	4990	4990	0
217	20240522	173100	394539520	4990	4990	4990	4990	0
218	20240522	173000	394539520	4990	4990	4990	4990	0
219	20240522	172900	394539520	4990	4990	4990	4990	0
220	20240522	172800	394539520	4990	4990	4990	4990	0
221	20240522	172700	394539520	4990	4990	4990	4990	0
222	20240522	172600	394539520	4990	4990	4990	4990	0
223	20240522	172500	394539520	4990	4990	4990	4990	0
224	20240522	172400	394539520	4990	4990	4990	4990	0
225	20240522	172300	394539520	4990	4990	4990	4990	0
226	20240522	172200	394539520	4990	4990	4990	4990	0
227	20240522	172100	394539520	4990	4990	4990	4990	0
228	20240522	172000	394539520	4990	4990	4990	4990	0
229	20240522	171900	394539520	4990	4990	4990	4990	0
230	20240522	171800	394539520	4990	4990	4990	4990	0
231	20240522	171700	394539520	4990	4990	4990	4990	0
232	20240522	171600	394539520	4990	4990	4990	4990	0
233	20240522	171500	394539520	4990	4990	4990	4990	0
234	20240522	171400	394539520	4990	4990	4990	4990	0
235	20240522	171300	394539520	4990	4990	4990	4990	0
236	20240522	171200	394539520	4990	4990	4990	4990	0
237	20240522	171100	394539520	4990	4990	4990	4990	0
238	20240522	171000	394539520	4990	4990	4990	4990	0
239	20240522	170900	394539520	4990	4990	4990	4990	0
240	20240522	170800	394539520	4990	4990	4990	4990	0
241	20240522	170700	394539520	4990	4990	4990	4990	0
242	20240522	170600	394539520	4990	4990	4990	4990	2263
243	20240522	170500	394539520	4990	4990	4990	4990	0
244	20240522	170400	394539520	4990	4990	4990	4990	0
245	20240522	170300	394539520	4990	4990	4990	4990	0
246	20240522	170200	394539520	4990	4990	4990	4990	0
247	20240522	170100	394539520	4990	4990	4990	4990	0
248	20240522	170000	394539520	4990	4990	4990	4990	0
249	20240522	165900	394539520	4990	4990	4990	4990	0
250	20240522	165800	394539520	4990	4990	4990	4990	0
251	20240522	165700	394539520	4990	4990	4990	4990	0
252	20240522	165600	394539520	4990	4990	4990	4990	0
253	20240522	165500	394539520	4990	4990	4990	4990	0
254	20240522	165400	394539520	4990	4990	4990	4990	0
255	20240522	165300	394539520	4990	4990	4990	4990	0
256	20240522	165200	394539520	4990	4990	4990	4990	0
257	20240522	165100	394539520	4990	4990	4990	4990	0
258	20240522	165000	394539520	4990	4990	4990	4990	0
259	20240522	164900	394539520	4990	4990	4990	4990	0
260	20240522	164800	394539520	4990	4990	4990	4990	0
261	20240522	164700	394539520	4990	4990	4990	4990	0
262	20240522	164600	394539520	4990	4990	4990	4990	0
263	20240522	164500	394539520	4990	4990	4990	4990	0
264	20240522	164400	394539520	4990	4990	4990	4990	0
265	20240522	164300	394539520	4990	4990	4990	4990	0
266	20240522	164200	394539520	4990	4990	4990	4990	0
267	20240522	164100	394539520	4990	4990	4990	4990	0
268	20240522	164000	394539520	4990	4990	4990	4990	0
269	20240522	163900	394539520	4990	4990	4990	4990	0
270	20240522	163800	394539520	4990	4990	4990	4990	0
271	20240522	163700	394539520	4990	4990	4990	4990	0
272	20240522	163600	394539520	4990	4990	4990	4990	2263
273	20240522	163500	394539520	4990	4990	4990	4990	0
274	20240522	163400	394539520	4990	4990	4990	4990	0
275	20240522	163300	394539520	4990	4990	4990	4990	0
276	20240522	163200	394539520	4990	4990	4990	4990	0
277	20240522	163100	394539520	4990	4990	4990	4990	0
278	20240522	163000	394539520	4990	4990	4990	4990	0
279	20240522	162900	394539520	4990	4990	4990	4990	0
280	20240522	162800	394539520	4990	4990	4990	4990	0
281	20240522	162700	394539520	4990	4990	4990	4990	0
282	20240522	162600	394539520	4990	4990	4990	4990	0
283	20240522	162500	394539520	4990	4990	4990	4990	0
284	20240522	162400	394539520	4990	4990	4990	4990	0
285	20240522	162300	394539520	4990	4990	4990	4990	0
286	20240522	162200	394539520	4990	4990	4990	4990	0
287	20240522	162100	394539520	4990	4990	4990	4990	0
288	20240522	162000	394539520	4990	4990	4990	4990	0
289	20240522	161900	394539520	4990	4990	4990	4990	0
290	20240522	161800	394539520	4990	4990	4990	4990	0
291	20240522	161700	394539520	4990	4990	4990	4990	0
292	20240522	161600	394539520	4990	4990	4990	4990	0
293	20240522	161500	394539520	4990	4990	4990	4990	0
294	20240522	161400	394539520	4990	4990	4990	4990	0
295	20240522	161300	394539520	4990	4990	4990	4990	0
296	20240522	161200	394539520	4990	4990	4990	4990	0
297	20240522	161100	394539520	4990	4990	4990	4990	0
298	20240522	161000	394539520	4990	4990	4990	4990	0
299	20240522	160900	394539520	4990	4990	4990	4990	0
300	20240522	160800	394539520	4990	4990	4990	4990	0
301	20240522	160700	394539520	4990	4990	4990	4990	0
302	20240522	160600	394539520	4990	4990	4990	4990	2263
303	20240522	160500	394539520	4990	4990	4990	4990	0
304	20240522	160400	394539520	4990	4990	4990	4990	0
305	20240522	160300	394539520	4990	4990	4990	4990	0
306	20240522	160200	394539520	4990	4990	4990	4990	0
307	20240522	160100	394539520	4990	4990	4990	4990	0
308	20240522	160000	394539520	4990	4990	4990	4990	0
309	20240522	155900	394539520	4990	4990	4990	4990	0
310	20240522	155800	394539520	4990	4990	4990	4990	0
311	20240522	155700	394539520	4990	4990	4990	4990	0
312	20240522	155600	394539520	4990	4990	4990	4990	0
313	20240522	155500	394539520	4990	4990	4990	4990	0
314	20240522	155400	394539520	4990	4990	4990	4990	0
315	20240522	155300	394539520	4990	4990	4990	4990	0
316	20240522	155200	394539520	4990	4990	4990	4990	0
317	20240522	155100	394539520	4990	4990	4990	4990	0
318	20240522	155000	394539520	4990	4990	4990	4990	0
319	20240522	154900	394539520	4990	4990	4990	4990	0
320	20240522	154800	394539520	4990	4990	4990	4990	0
321	20240522	154700	394539520	4990	4990	4990	4990	0
322	20240522	154600	394539520	4990	4990	4990	4990	0
323	20240522	154500	394539520	4990	4990	4990	4990	0
324	20240522	154400	394539520	4990	4990	4990	4990	0
325	20240522	154300	394539520	4990	4990	4990	4990	0
326	20240522	154200	394539520	4990	4990	4990	4990	0
327	20240522	154100	394539520	4990	4990	4990	4990	0
328	20240522	154000	394539520	4990	4990	4990	4990	0
329	20240522	153900	394539520	4990	4990	4990	4990	0
330	20240522	153800	394539520	4990	4990	4990	4990	0
331	20240522	153700	394539520	4990	4990	4990	4990	0
332	20240522	153600	394539520	4990	4990	4990	4990	2263
333	20240522	153500	394539520	4990	4990	4990	4990	0
334	20240522	153400	394539520	4990	4990	4990	4990	0
335	20240522	153300	394539520	4990	4990	4990	4990	0
336	20240522	153200	394539520	4990	4990	4990	4990	0
337	20240522	153100	394539520	4990	4990	4990	4990	0
338	20240522	153000	394539520	4990	4990	4990	4990	2263
339	20240522	152900	383247150	4905	4905	4905	4905	0
340	20240522	152800	383247150	4905	4905	4905	4905	0
341	20240522	152700	383247150	4905	4905	4905	4905	0
342	20240522	152600	383247150	4905	4905	4905	4905	0
343	20240522	152500	383247150	4905	4905	4905	4905	0
344	20240522	152400	383247150	4905	4905	4905	4905	0
345	20240522	152300	383247150	4905	4905	4905	4905	0
346	20240522	152200	383247150	4905	4905	4905	4905	0
347	20240522	152100	383247150	4905	4905	4905	4905	0
348	20240522	152000	383247150	4905	4905	4905	4905	0
349	20240522	151900	383247150	4905	4905	4905	4905	35
350	20240522	151800	383075475	4905	4905	4905	4905	0
351	20240522	151700	383075475	4905	4910	4910	4905	500
352	20240522	151600	380622875	4910	4910	4910	4910	401
353	20240522	151500	378653965	4910	4925	4925	4910	54
354	20240522	151400	378388530	4915	4915	4915	4915	4
355	20240522	151300	378368870	4915	4915	4915	4915	0
356	20240522	151200	378368870	4915	4915	4915	4915	11
357	20240522	151100	378314805	4910	4910	4910	4910	0
358	20240522	151000	378314805	4910	4910	4910	4910	0
359	20240522	150900	378314805	4910	4910	4910	4910	1
360	20240522	150800	378309895	4910	4910	4910	4910	150
361	20240522	150700	377573395	4920	4920	4920	4920	10
362	20240522	150600	377524195	4925	4925	4925	4925	102
363	20240522	150500	377021845	4925	4925	4925	4925	0
364	20240522	150400	377021845	4925	4925	4925	4925	6
365	20240522	150300	376992295	4915	4915	4915	4915	500
366	20240522	150200	374534795	4920	4920	4920	4920	500
367	20240522	150100	372074795	4925	4925	4925	4925	20
368	20240522	150000	371976295	4925	4925	4925	4925	0
369	20240522	145900	371976295	4925	4925	4925	4925	0
370	20240522	145800	371976295	4925	4925	4925	4925	0
371	20240522	145700	371976295	4925	4925	4925	4925	0
372	20240522	145600	371976295	4925	4900	4925	4900	133
373	20240522	145500	371323345	4900	4900	4900	4900	0
374	20240522	145400	371323345	4900	4905	4905	4900	1000
375	20240522	145300	366422465	4905	4905	4905	4905	594
376	20240522	145200	363508895	4900	4900	4900	4900	0
377	20240522	145100	363508895	4900	4900	4900	4900	470
378	20240522	145000	361205895	4925	4925	4925	4925	2
379	20240522	144900	361196045	4900	4900	4900	4900	0
380	20240522	144800	361196045	4900	4900	4900	4900	0
381	20240522	144700	361196045	4900	4910	4910	4900	5770
382	20240522	144600	332922035	4910	4910	4910	4910	66
383	20240522	144500	332597975	4910	4910	4910	4910	0
384	20240522	144400	332597975	4910	4910	4910	4910	0
385	20240522	144300	332597975	4910	4910	4910	4910	10
386	20240522	144200	332548875	4910	4910	4910	4910	20
387	20240522	144100	332450675	4910	4910	4910	4910	25
388	20240522	144000	332327925	4920	4920	4920	4920	2
389	20240522	143900	332318085	4900	4900	4900	4900	0
390	20240522	143800	332318085	4900	4900	4900	4900	50
391	20240522	143700	332073085	4930	4930	4930	4930	28
392	20240522	143600	331935045	4900	4895	4900	4895	132
393	20240522	143500	331288405	4900	4895	4900	4895	463
394	20240522	143400	329021495	4890	4890	4890	4890	0
395	20240522	143300	329021495	4890	4890	4890	4890	0
396	20240522	143200	329021495	4890	4890	4890	4890	0
397	20240522	143100	329021495	4890	4890	4890	4890	0
398	20240522	143000	329021495	4890	4890	4890	4890	0
399	20240522	142900	329021495	4890	4890	4890	4890	0
400	20240522	142800	329021495	4890	4875	4890	4875	1024
401	20240522	142700	324029235	4875	4875	4875	4870	183
402	20240522	142600	323137830	4875	4890	4890	4875	494
403	20240522	142500	320729130	4890	4890	4890	4890	400
404	20240522	142400	318773130	4895	4895	4895	4895	20
405	20240522	142300	318675230	4900	4895	4900	4895	52
406	20240522	142200	318420615	4890	4890	4890	4890	0
407	20240522	142100	318420615	4890	4890	4890	4890	0
408	20240522	142000	318420615	4890	4890	4890	4890	0
409	20240522	141900	318420615	4890	4890	4890	4890	0
410	20240522	141800	318420615	4890	4910	4910	4890	508
411	20240522	141700	315930515	4905	4905	4905	4905	0
412	20240522	141600	315930515	4905	4905	4905	4905	0
413	20240522	141500	315930515	4905	4905	4905	4905	0
414	20240522	141400	315930515	4905	4905	4905	4905	54
415	20240522	141300	315665645	4905	4905	4905	4905	12
416	20240522	141200	315606785	4905	4900	4905	4900	125
417	20240522	141100	314994260	4905	4905	4905	4905	59
418	20240522	141000	314704865	4905	4905	4905	4905	1
419	20240522	140900	314699960	4900	4900	4900	4900	0
420	20240522	140800	314699960	4900	4900	4900	4900	0
421	20240522	140700	314699960	4900	4900	4900	4900	0
422	20240522	140600	314699960	4900	4905	4905	4900	239
423	20240522	140500	313528850	4900	4915	4915	4900	590
424	20240522	140400	310634555	4920	4920	4920	4920	61
425	20240522	140300	310334435	4920	4920	4920	4920	0
426	20240522	140200	310334435	4920	4920	4920	4920	0
427	20240522	140100	310334435	4920	4920	4920	4920	461
428	20240522	140000	308066315	4925	4925	4925	4925	0
429	20240522	135900	308066315	4925	4930	4930	4925	104
430	20240522	135800	307554110	4935	4935	4935	4935	0
431	20240522	135700	307554110	4935	4935	4935	4935	0
432	20240522	135600	307554110	4935	4935	4935	4935	0
433	20240522	135500	307554110	4935	4925	4935	4925	102
434	20240522	135400	307051740	4940	4940	4940	4940	0
435	20240522	135300	307051740	4940	4940	4940	4940	153
436	20240522	135200	306295920	4950	4950	4950	4950	2
437	20240522	135100	306286020	4950	4950	4950	4950	8
438	20240522	135000	306246420	4940	4940	4940	4940	0
439	20240522	134900	306246420	4940	4940	4940	4940	0
440	20240522	134800	306246420	4940	4940	4940	4940	0
441	20240522	134700	306246420	4940	4940	4940	4940	2
442	20240522	134600	306236540	4940	4950	4950	4940	171
443	20240522	134500	305391760	4950	4950	4950	4950	0
444	20240522	134400	305391760	4950	4950	4950	4950	0
445	20240522	134300	305391760	4950	4950	4950	4950	412
446	20240522	134200	303352360	4965	4960	4965	4940	322
447	20240522	134100	301761020	4965	4965	4965	4965	0
448	20240522	134000	301761020	4965	4965	4965	4965	0
449	20240522	133900	301761020	4965	4965	4965	4965	0
450	20240522	133800	301761020	4965	4965	4965	4965	2
451	20240522	133700	301751090	4965	4965	4965	4965	2047
452	20240522	133600	291587735	4940	4950	4950	4940	279
453	20240522	133500	290208150	4955	4960	4960	4955	5270
454	20240522	133400	264069115	4965	4965	4965	4965	0
455	20240522	133300	264069115	4965	4965	4965	4965	1
456	20240522	133200	264064150	4965	4965	4965	4965	703
457	20240522	133100	260573755	4965	4965	4965	4965	1173
458	20240522	133000	254749810	4970	4970	4970	4970	20
459	20240522	132900	254650410	4970	4970	4970	4970	1213
460	20240522	132800	248621800	4980	4980	4980	4980	5
461	20240522	132700	248596900	4980	4980	4980	4980	0
462	20240522	132600	248596900	4980	4980	4980	4980	1
463	20240522	132500	248591920	4985	4985	4985	4985	20
464	20240522	132400	248492220	4990	4990	4990	4990	1
465	20240522	132300	248487230	4990	4975	4990	4975	430
466	20240522	132200	246347935	4995	4995	4995	4995	0
467	20240522	132100	246347935	4995	4995	4995	4995	0
468	20240522	132000	246347935	4995	4995	4995	4995	60
469	20240522	131900	246048235	4975	4995	4995	4975	1362
470	20240522	131800	239263455	4995	4995	4995	4995	0
471	20240522	131700	239263455	4995	4995	4995	4995	0
472	20240522	131600	239263455	4995	4995	4995	4995	0
473	20240522	131500	239263455	4995	4995	4995	4995	0
474	20240522	131400	239263455	4995	4995	4995	4995	0
475	20240522	131300	239263455	4995	4995	4995	4995	0
476	20240522	131200	239263455	4995	4995	4995	4995	0
477	20240522	131100	239263455	4995	4995	4995	4995	0
478	20240522	131000	239263455	4995	4995	4995	4995	0
479	20240522	130900	239263455	4995	4995	4995	4995	0
480	20240522	130800	239263455	4995	4995	4995	4995	0
481	20240522	130700	239263455	4995	4990	4995	4980	3250
482	20240522	130600	223060220	4995	4995	4995	4995	10
483	20240522	130500	223010270	4995	4995	4995	4995	61
484	20240522	130400	222705575	4995	4995	4995	4995	0
485	20240522	130300	222705575	4995	4995	4995	4995	0
486	20240522	130200	222705575	4995	4995	4995	4995	0
487	20240522	130100	222705575	4995	4995	4995	4995	0
488	20240522	130000	222705575	4995	4995	4995	4995	650
489	20240522	125900	219458825	4995	4995	4995	4995	5
490	20240522	125800	219433850	5000	5010	5010	5000	901
491	20240522	125700	214922880	5020	5020	5020	5020	1
492	20240522	125600	214917860	5010	5010	5010	5010	0
493	20240522	125500	214917860	5010	5010	5010	5010	3
494	20240522	125400	214902830	5020	5020	5020	5020	0
495	20240522	125300	214902830	5020	5020	5020	5020	10
496	20240522	125200	214852630	5030	5030	5030	5030	0
497	20240522	125100	214852630	5030	5030	5030	5030	0
498	20240522	125000	214852630	5030	5030	5030	5030	0
499	20240522	124900	214852630	5030	5030	5030	5030	4
500	20240522	124800	214832510	5030	5030	5030	5030	110
501	20240522	124700	214279210	5030	5030	5030	5030	0
502	20240522	124600	214279210	5030	5030	5030	5030	0
503	20240522	124500	214279210	5030	5030	5030	5030	1
504	20240522	124400	214274180	5010	5010	5010	5010	187
505	20240522	124300	213337310	5010	5010	5010	5010	13
506	20240522	124200	213272180	5010	5010	5010	5010	11
507	20240522	124100	213217070	5010	5010	5010	5010	76
508	20240522	124000	212836310	5040	5040	5040	5040	0
509	20240522	123900	212836310	5040	5040	5040	5040	0
510	20240522	123800	212836310	5040	5040	5040	5040	2
511	20240522	123700	212826230	5040	5040	5040	5040	0
512	20240522	123600	212826230	5040	5040	5040	5040	0
513	20240522	123500	212826230	5040	5030	5040	5030	220
514	20240522	123400	211717580	5030	5020	5030	5020	300
515	20240522	123300	210209560	5000	5000	5000	5000	0
516	20240522	123200	210209560	5000	5000	5000	5000	0
517	20240522	123100	210209560	5000	5000	5000	5000	0
518	20240522	123000	210209560	5000	5000	5000	5000	50
519	20240522	122900	209959560	5000	5000	5000	5000	0
520	20240522	122800	209959560	5000	5000	5000	5000	100
521	20240522	122700	209459560	5000	5000	5000	5000	0
522	20240522	122600	209459560	5000	5000	5000	5000	0
523	20240522	122500	209459560	5000	5000	5000	5000	0
524	20240522	122400	209459560	5000	5000	5000	5000	30
525	20240522	122300	209309560	5000	5010	5010	5000	100
526	20240522	122200	208809310	5020	5010	5020	5010	21
527	20240522	122100	208704080	5000	5000	5000	5000	40
528	20240522	122000	208504080	5010	5010	5010	5010	2
529	20240522	121900	208494060	5000	5000	5000	5000	0
530	20240522	121800	208494060	5000	5000	5000	5000	0
531	20240522	121700	208494060	5000	5000	5000	5000	0
532	20240522	121600	208494060	5000	5000	5000	5000	0
533	20240522	121500	208494060	5000	5000	5000	5000	0
534	20240522	121400	208494060	5000	5000	5000	5000	0
535	20240522	121300	208494060	5000	5010	5010	5000	80
536	20240522	121200	208093810	5030	5030	5030	5030	0
537	20240522	121100	208093810	5030	5030	5030	5030	0
538	20240522	121000	208093810	5030	5030	5030	5030	102
539	20240522	120900	207580750	5030	5030	5030	5030	3
540	20240522	120800	207565660	5030	5030	5030	5030	0
541	20240522	120700	207565660	5030	5030	5030	5030	0
542	20240522	120600	207565660	5030	5010	5030	5010	520
543	20240522	120500	204950460	5000	5010	5010	5000	1534
544	20240522	120400	197266670	5010	5010	5010	5010	0
545	20240522	120300	197266670	5010	5040	5040	5010	70
546	20240522	120200	196915830	5010	5010	5010	5010	0
547	20240522	120100	196915830	5010	5010	5010	5010	0
548	20240522	120000	196915830	5010	5010	5010	5010	0
549	20240522	115900	196915830	5010	5010	5010	5010	0
550	20240522	115800	196915830	5010	5010	5010	5010	0
551	20240522	115700	196915830	5010	5010	5010	5010	0
552	20240522	115600	196915830	5010	5010	5010	5010	0
553	20240522	115500	196915830	5010	5010	5010	5010	0
554	20240522	115400	196915830	5010	5050	5050	5010	611
555	20240522	115300	193850770	5050	5050	5050	5050	0
556	20240522	115200	193850770	5050	5050	5050	5050	0
557	20240522	115100	193850770	5050	5050	5050	5050	0
558	20240522	115000	193850770	5050	5050	5050	5050	0
559	20240522	114900	193850770	5050	5050	5050	5050	0
560	20240522	114800	193850770	5050	5050	5050	5050	1
561	20240522	114700	193845720	5080	5080	5080	5080	50
562	20240522	114600	193591720	5080	5050	5080	5050	19
563	20240522	114500	193495710	5060	5060	5060	5060	0
564	20240522	114400	193495710	5060	5060	5060	5060	0
565	20240522	114300	193495710	5060	5060	5060	5060	0
566	20240522	114200	193495710	5060	5060	5060	5060	98
567	20240522	114100	192999830	5060	5060	5060	5060	21
568	20240522	114000	192893570	5060	5060	5060	5060	51
569	20240522	113900	192635510	5050	5050	5050	5050	0
570	20240522	113800	192635510	5050	5050	5050	5050	10
571	20240522	113700	192585010	5050	5050	5050	5050	11
572	20240522	113600	192529460	5050	5050	5050	5050	65
573	20240522	113500	192201210	5040	5040	5040	5040	0
574	20240522	113400	192201210	5040	5040	5040	5040	0
575	20240522	113300	192201210	5040	5030	5040	5030	502
576	20240522	113200	189675990	5030	5030	5030	5030	5
577	20240522	113100	189650840	5030	5030	5030	5030	0
578	20240522	113000	189650840	5030	5030	5030	5030	0
579	20240522	112900	189650840	5030	5030	5030	5030	50
580	20240522	112800	189399340	5030	5030	5030	5030	0
581	20240522	112700	189399340	5030	5030	5030	5030	8
582	20240522	112600	189359100	5030	5020	5030	5020	8
583	20240522	112500	189318900	5000	5030	5030	5000	16
584	20240522	112400	189238610	5030	5020	5030	5020	70
585	20240522	112300	188887190	4995	4995	4995	4995	0
586	20240522	112200	188887190	4995	4995	4995	4995	0
587	20240522	112100	188887190	4995	4995	4995	4995	0
588	20240522	112000	188887190	4995	4995	4995	4995	0
589	20240522	111900	188887190	4995	4995	4995	4995	0
590	20240522	111800	188887190	4995	4995	4995	4995	0
591	20240522	111700	188887190	4995	4995	4995	4995	0
592	20240522	111600	188887190	4995	4995	4995	4995	0
593	20240522	111500	188887190	4995	4995	4995	4995	0
594	20240522	111400	188887190	4995	4995	4995	4995	0
595	20240522	111300	188887190	4995	4995	4995	4995	200
596	20240522	111200	187888190	4995	4995	4995	4995	0
597	20240522	111100	187888190	4995	5010	5010	4995	696
598	20240522	111000	184411160	5010	5010	5010	5010	0
599	20240522	110900	184411160	5010	5010	5010	5010	0
600	20240522	110800	184411160	5010	5010	5010	5010	0
601	20240522	110700	184411160	5010	5010	5010	5010	0
602	20240522	110600	184411160	5010	5010	5010	5010	0
603	20240522	110500	184411160	5010	5010	5010	5010	0
604	20240522	110400	184411160	5010	5010	5010	5010	0
605	20240522	110300	184411160	5010	5010	5010	5010	0
606	20240522	110200	184411160	5010	5010	5010	5010	0
607	20240522	110100	184411160	5010	5010	5010	5010	0
608	20240522	110000	184411160	5010	5000	5010	5000	29
609	20240522	105900	184266120	5000	5000	5000	5000	1775
610	20240522	105800	175391120	5000	5000	5000	5000	0
611	20240522	105700	175391120	5000	5000	5000	5000	0
612	20240522	105600	175391120	5000	5010	5010	5000	3
613	20240522	105500	175376110	5010	5010	5010	5000	701
614	20240522	105400	171865960	5010	5010	5010	5010	46
615	20240522	105300	171635500	5010	5010	5010	5010	0
616	20240522	105200	171635500	5010	5010	5010	5010	190
617	20240522	105100	170683600	5010	5010	5010	5010	0
618	20240522	105000	170683600	5010	5010	5010	5010	10
619	20240522	104900	170633500	5000	5000	5000	5000	930
620	20240522	104800	165983500	5010	5010	5010	5010	0
621	20240522	104700	165983500	5010	5010	5010	5010	0
622	20240522	104600	165983500	5010	5010	5010	5010	101
623	20240522	104500	165477490	5010	5010	5010	5010	0
624	20240522	104400	165477490	5010	5010	5010	5010	700
625	20240522	104300	161970490	5020	5020	5020	5020	0
626	20240522	104200	161970490	5020	5020	5020	5020	11
627	20240522	104100	161915270	5010	5010	5010	5010	165
628	20240522	104000	161088620	5010	5010	5010	5010	400
629	20240522	103900	159084620	5010	5010	5010	5010	0
630	20240522	103800	159084620	5010	5010	5010	5010	20
631	20240522	103700	158984420	5010	5010	5010	5010	0
632	20240522	103600	158984420	5010	5010	5010	5010	0
633	20240522	103500	158984420	5010	5010	5010	5010	218
634	20240522	103400	157892240	5010	5010	5010	5010	1
635	20240522	103300	157887230	5000	5000	5000	5000	0
636	20240522	103200	157887230	5000	5000	5000	5000	0
637	20240522	103100	157887230	5000	5000	5000	5000	400
638	20240522	103000	155887230	5000	5000	5000	5000	800
639	20240522	102900	151887230	5010	5010	5010	5010	984
640	20240522	102800	146957390	5020	5010	5020	5010	190
641	20240522	102700	146005390	5010	5010	5010	5010	62
642	20240522	102600	145694770	5010	5010	5010	5010	0
643	20240522	102500	145694770	5010	5010	5010	5010	790
644	20240522	102400	141736870	5010	5010	5010	5010	0
645	20240522	102300	141736870	5010	5010	5010	5010	0
646	20240522	102200	141736870	5010	5010	5010	5010	3
647	20240522	102100	141721840	5010	5020	5020	5010	131
648	20240522	102000	141064230	5020	5020	5020	5020	10
649	20240522	101900	141014030	5020	5020	5020	5020	0
650	20240522	101800	141014030	5020	5020	5020	5020	0
651	20240522	101700	141014030	5020	5020	5020	5020	881
652	20240522	101600	136591410	5030	5020	5030	5020	755
653	20240522	101500	132801110	5020	5020	5020	5020	0
654	20240522	101400	132801110	5020	5020	5030	5020	1308
655	20240522	101300	126233710	5030	5030	5030	5030	1
656	20240522	101200	126228680	5030	5030	5030	5030	9
657	20240522	101100	126183410	5030	5030	5030	5030	3
658	20240522	101000	126168320	5020	5020	5020	5020	50
659	20240522	100900	125917320	5020	5020	5020	5020	25
660	20240522	100800	125791820	5030	5030	5030	5030	128
661	20240522	100700	125147980	5020	5020	5020	5020	1
662	20240522	100600	125142960	5030	5030	5030	5030	42
663	20240522	100500	124931700	5030	5030	5030	5030	41
664	20240522	100400	124725470	5030	5040	5040	5030	11
665	20240522	100300	124670040	5030	5030	5030	5030	18
666	20240522	100200	124579500	5030	5030	5030	5030	2
667	20240522	100100	124569440	5030	5030	5030	5030	85
668	20240522	100000	124141890	5020	5020	5020	5020	100
669	20240522	095900	123639890	5030	5030	5030	5030	10
670	20240522	095800	123589590	5030	5030	5030	5030	0
671	20240522	095700	123589590	5030	5020	5030	5020	12
672	20240522	095600	123529330	5030	5030	5030	5030	2
673	20240522	095500	123519270	5020	5020	5020	5020	9
674	20240522	095400	123474090	5020	5020	5030	5020	308
675	20240522	095300	121927880	5020	5030	5030	5020	105
676	20240522	095200	121399740	5030	5030	5030	5030	0
677	20240522	095100	121399740	5030	5030	5030	5030	193
678	20240522	095000	120428950	5030	5030	5030	5030	1162
679	20240522	094900	114584090	5030	5030	5030	5030	330
680	20240522	094800	112924190	5030	5040	5040	5030	179
681	20240522	094700	112023720	5040	5040	5040	5040	4
682	20240522	094600	112003560	5060	5060	5060	5060	200
683	20240522	094500	110991560	5050	5050	5050	5050	0
684	20240522	094400	110991560	5050	5040	5050	5040	617
685	20240522	094300	107876910	5040	5040	5040	5040	22
686	20240522	094200	107766030	5030	5030	5030	5030	0
687	20240522	094100	107766030	5030	5030	5030	5030	31
688	20240522	094000	107610100	5030	5030	5030	5030	208
689	20240522	093900	106563860	5030	5030	5030	5030	0
690	20240522	093800	106563860	5030	5030	5030	5030	77
691	20240522	093700	106176550	5030	5030	5030	5030	5
692	20240522	093600	106151400	5030	5030	5030	5030	5
693	20240522	093500	106126250	5030	5060	5060	5030	1008
694	20240522	093400	101052410	5050	5050	5050	5050	140
695	20240522	093300	100345410	5050	5050	5050	5050	11
696	20240522	093200	100289860	5050	5050	5050	5050	100
697	20240522	093100	99784860	5050	5050	5050	5050	0
698	20240522	093000	99784860	5050	5050	5050	5050	15
699	20240522	092900	99709110	5050	5060	5060	5050	220
700	20240522	092800	98596110	5070	5070	5070	5070	0
701	20240522	092700	98596110	5070	5060	5070	5050	959
702	20240522	092600	93735780	5070	5080	5080	5070	12
703	20240522	092500	93674840	5080	5070	5080	5070	11
704	20240522	092400	93618970	5070	5060	5070	5060	24
705	20240522	092300	93497500	5090	5090	5090	5090	0
706	20240522	092200	93497500	5090	5050	5090	5050	1003
707	20240522	092100	88404840	5050	5050	5050	5050	1012
708	20240522	092000	83294240	5060	5060	5060	5060	20
709	20240522	091900	83193040	5060	5060	5060	5060	10
710	20240522	091800	83142440	5060	5060	5060	5060	39
711	20240522	091700	82945100	5060	5070	5070	5060	196
712	20240522	091600	81952940	5090	5090	5090	5090	0
713	20240522	091500	81952940	5090	5110	5130	5090	1769
714	20240522	091400	72930000	5130	5130	5130	5110	364
715	20240522	091300	71069820	5130	5130	5130	5110	349
716	20240522	091200	69285140	5130	5100	5130	5100	1464
717	20240522	091100	61782000	5100	5090	5100	5090	1499
718	20240522	091000	54151080	5090	5070	5090	5070	720
719	20240522	090900	50497780	5080	5080	5090	5080	178
720	20240522	090800	49592020	5090	5060	5090	5060	3654
721	20240522	090700	31057120	5060	5040	5060	5030	1420
722	20240522	090600	23891310	5010	5030	5040	5010	349
723	20240522	090500	22140170	5040	5030	5040	5030	202
724	20240522	090400	21123810	5040	5050	5050	5040	2
725	20240522	090300	21113720	5060	5060	5060	5060	1
726	20240522	090200	21108660	5000	5080	5080	5000	201
727	20240522	090100	20100150	5020	5050	5050	5020	2076
728	20240522	090000	9631310	5050	5090	5090	5050	1899