KissMeData/337930/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	210900	300627985	5080	5080	5080	5080	584
3	20240516	210800	300627985	5080	5080	5080	5080	0
4	20240516	210700	300627985	5080	5080	5080	5080	0
5	20240516	210600	300627985	5080	5080	5080	5080	0
6	20240516	210500	300627985	5080	5080	5080	5080	0
7	20240516	210400	300627985	5080	5080	5080	5080	0
8	20240516	210300	300627985	5080	5080	5080	5080	0
9	20240516	210200	300627985	5080	5080	5080	5080	0
10	20240516	210100	300627985	5080	5080	5080	5080	0
11	20240516	210000	300627985	5080	5080	5080	5080	0
12	20240516	205900	300627985	5080	5080	5080	5080	0
13	20240516	205800	300627985	5080	5080	5080	5080	0
14	20240516	205700	300627985	5080	5080	5080	5080	0
15	20240516	205600	300627985	5080	5080	5080	5080	0
16	20240516	205500	300627985	5080	5080	5080	5080	0
17	20240516	205400	300627985	5080	5080	5080	5080	0
18	20240516	205300	300627985	5080	5080	5080	5080	0
19	20240516	205200	300627985	5080	5080	5080	5080	0
20	20240516	205100	300627985	5080	5080	5080	5080	0
21	20240516	205000	300627985	5080	5080	5080	5080	0
22	20240516	204900	300627985	5080	5080	5080	5080	0
23	20240516	204800	300627985	5080	5080	5080	5080	0
24	20240516	204700	300627985	5080	5080	5080	5080	0
25	20240516	204600	300627985	5080	5080	5080	5080	0
26	20240516	204500	300627985	5080	5080	5080	5080	0
27	20240516	204400	300627985	5080	5080	5080	5080	0
28	20240516	204300	300627985	5080	5080	5080	5080	0
29	20240516	204200	300627985	5080	5080	5080	5080	0
30	20240516	204100	300627985	5080	5080	5080	5080	0
31	20240516	204000	300627985	5080	5080	5080	5080	0
32	20240516	203900	300627985	5080	5080	5080	5080	584
33	20240516	203800	300627985	5080	5080	5080	5080	0
34	20240516	203700	300627985	5080	5080	5080	5080	0
35	20240516	203600	300627985	5080	5080	5080	5080	0
36	20240516	203500	300627985	5080	5080	5080	5080	0
37	20240516	203400	300627985	5080	5080	5080	5080	0
38	20240516	203300	300627985	5080	5080	5080	5080	0
39	20240516	203200	300627985	5080	5080	5080	5080	0
40	20240516	203100	300627985	5080	5080	5080	5080	0
41	20240516	203000	300627985	5080	5080	5080	5080	0
42	20240516	202900	300627985	5080	5080	5080	5080	0
43	20240516	202800	300627985	5080	5080	5080	5080	0
44	20240516	202700	300627985	5080	5080	5080	5080	0
45	20240516	202600	300627985	5080	5080	5080	5080	0
46	20240516	202500	300627985	5080	5080	5080	5080	0
47	20240516	202400	300627985	5080	5080	5080	5080	0
48	20240516	202300	300627985	5080	5080	5080	5080	0
49	20240516	202200	300627985	5080	5080	5080	5080	0
50	20240516	202100	300627985	5080	5080	5080	5080	0
51	20240516	202000	300627985	5080	5080	5080	5080	0
52	20240516	201900	300627985	5080	5080	5080	5080	0
53	20240516	201800	300627985	5080	5080	5080	5080	0
54	20240516	201700	300627985	5080	5080	5080	5080	0
55	20240516	201600	300627985	5080	5080	5080	5080	0
56	20240516	201500	300627985	5080	5080	5080	5080	0
57	20240516	201400	300627985	5080	5080	5080	5080	0
58	20240516	201300	300627985	5080	5080	5080	5080	0
59	20240516	201200	300627985	5080	5080	5080	5080	0
60	20240516	201100	300627985	5080	5080	5080	5080	0
61	20240516	201000	300627985	5080	5080	5080	5080	0
62	20240516	200900	300627985	5080	5080	5080	5080	584
63	20240516	200800	300627985	5080	5080	5080	5080	0
64	20240516	200700	300627985	5080	5080	5080	5080	0
65	20240516	200600	300627985	5080	5080	5080	5080	0
66	20240516	200500	300627985	5080	5080	5080	5080	0
67	20240516	200400	300627985	5080	5080	5080	5080	0
68	20240516	200300	300627985	5080	5080	5080	5080	0
69	20240516	200200	300627985	5080	5080	5080	5080	0
70	20240516	200100	300627985	5080	5080	5080	5080	0
71	20240516	200000	300627985	5080	5080	5080	5080	0
72	20240516	195900	300627985	5080	5080	5080	5080	0
73	20240516	195800	300627985	5080	5080	5080	5080	0
74	20240516	195700	300627985	5080	5080	5080	5080	0
75	20240516	195600	300627985	5080	5080	5080	5080	0
76	20240516	195500	300627985	5080	5080	5080	5080	0
77	20240516	195400	300627985	5080	5080	5080	5080	0
78	20240516	195300	300627985	5080	5080	5080	5080	0
79	20240516	195200	300627985	5080	5080	5080	5080	0
80	20240516	195100	300627985	5080	5080	5080	5080	0
81	20240516	195000	300627985	5080	5080	5080	5080	0
82	20240516	194900	300627985	5080	5080	5080	5080	0
83	20240516	194800	300627985	5080	5080	5080	5080	0
84	20240516	194700	300627985	5080	5080	5080	5080	0
85	20240516	194600	300627985	5080	5080	5080	5080	0
86	20240516	194500	300627985	5080	5080	5080	5080	0
87	20240516	194400	300627985	5080	5080	5080	5080	0
88	20240516	194300	300627985	5080	5080	5080	5080	0
89	20240516	194200	300627985	5080	5080	5080	5080	0
90	20240516	194100	300627985	5080	5080	5080	5080	0
91	20240516	194000	300627985	5080	5080	5080	5080	0
92	20240516	193900	300627985	5080	5080	5080	5080	584
93	20240516	193800	300627985	5080	5080	5080	5080	0
94	20240516	193700	300627985	5080	5080	5080	5080	0
95	20240516	193600	300627985	5080	5080	5080	5080	0
96	20240516	193500	300627985	5080	5080	5080	5080	0
97	20240516	193400	300627985	5080	5080	5080	5080	0
98	20240516	193300	300627985	5080	5080	5080	5080	0
99	20240516	193200	300627985	5080	5080	5080	5080	0
100	20240516	193100	300627985	5080	5080	5080	5080	0
101	20240516	193000	300627985	5080	5080	5080	5080	0
102	20240516	192900	300627985	5080	5080	5080	5080	0
103	20240516	192800	300627985	5080	5080	5080	5080	0
104	20240516	192700	300627985	5080	5080	5080	5080	0
105	20240516	192600	300627985	5080	5080	5080	5080	0
106	20240516	192500	300627985	5080	5080	5080	5080	0
107	20240516	192400	300627985	5080	5080	5080	5080	0
108	20240516	192300	300627985	5080	5080	5080	5080	0
109	20240516	192200	300627985	5080	5080	5080	5080	0
110	20240516	192100	300627985	5080	5080	5080	5080	0
111	20240516	192000	300627985	5080	5080	5080	5080	0
112	20240516	191900	300627985	5080	5080	5080	5080	0
113	20240516	191800	300627985	5080	5080	5080	5080	0
114	20240516	191700	300627985	5080	5080	5080	5080	0
115	20240516	191600	300627985	5080	5080	5080	5080	0
116	20240516	191500	300627985	5080	5080	5080	5080	0
117	20240516	191400	300627985	5080	5080	5080	5080	0
118	20240516	191300	300627985	5080	5080	5080	5080	0
119	20240516	191200	300627985	5080	5080	5080	5080	0
120	20240516	191100	300627985	5080	5080	5080	5080	0
121	20240516	191000	300627985	5080	5080	5080	5080	0
122	20240516	190900	300627985	5080	5080	5080	5080	584
123	20240516	190800	300627985	5080	5080	5080	5080	0
124	20240516	190700	300627985	5080	5080	5080	5080	0
125	20240516	190600	300627985	5080	5080	5080	5080	0
126	20240516	190500	300627985	5080	5080	5080	5080	0
127	20240516	190400	300627985	5080	5080	5080	5080	0
128	20240516	190300	300627985	5080	5080	5080	5080	0
129	20240516	190200	300627985	5080	5080	5080	5080	0
130	20240516	190100	300627985	5080	5080	5080	5080	0
131	20240516	190000	300627985	5080	5080	5080	5080	0
132	20240516	185900	300627985	5080	5080	5080	5080	0
133	20240516	185800	300627985	5080	5080	5080	5080	0
134	20240516	185700	300627985	5080	5080	5080	5080	0
135	20240516	185600	300627985	5080	5080	5080	5080	0
136	20240516	185500	300627985	5080	5080	5080	5080	0
137	20240516	185400	300627985	5080	5080	5080	5080	0
138	20240516	185300	300627985	5080	5080	5080	5080	0
139	20240516	185200	300627985	5080	5080	5080	5080	0
140	20240516	185100	300627985	5080	5080	5080	5080	0
141	20240516	185000	300627985	5080	5080	5080	5080	0
142	20240516	184900	300627985	5080	5080	5080	5080	0
143	20240516	184800	300627985	5080	5080	5080	5080	0
144	20240516	184700	300627985	5080	5080	5080	5080	0
145	20240516	184600	300627985	5080	5080	5080	5080	0
146	20240516	184500	300627985	5080	5080	5080	5080	0
147	20240516	184400	300627985	5080	5080	5080	5080	0
148	20240516	184300	300627985	5080	5080	5080	5080	0
149	20240516	184200	300627985	5080	5080	5080	5080	0
150	20240516	184100	300627985	5080	5080	5080	5080	0
151	20240516	184000	300627985	5080	5080	5080	5080	0
152	20240516	183900	300627985	5080	5080	5080	5080	584
153	20240516	183800	300627985	5080	5080	5080	5080	0
154	20240516	183700	300627985	5080	5080	5080	5080	0
155	20240516	183600	300627985	5080	5080	5080	5080	0
156	20240516	183500	300627985	5080	5080	5080	5080	0
157	20240516	183400	300627985	5080	5080	5080	5080	0
158	20240516	183300	300627985	5080	5080	5080	5080	0
159	20240516	183200	300627985	5080	5080	5080	5080	0
160	20240516	183100	300627985	5080	5080	5080	5080	0
161	20240516	183000	300627985	5080	5080	5080	5080	0
162	20240516	182900	300627985	5080	5080	5080	5080	0
163	20240516	182800	300627985	5080	5080	5080	5080	0
164	20240516	182700	300627985	5080	5080	5080	5080	0
165	20240516	182600	300627985	5080	5080	5080	5080	0
166	20240516	182500	300627985	5080	5080	5080	5080	0
167	20240516	182400	300627985	5080	5080	5080	5080	0
168	20240516	182300	300627985	5080	5080	5080	5080	0
169	20240516	182200	300627985	5080	5080	5080	5080	0
170	20240516	182100	300627985	5080	5080	5080	5080	0
171	20240516	182000	300627985	5080	5080	5080	5080	0
172	20240516	181900	300627985	5080	5080	5080	5080	0
173	20240516	181800	300627985	5080	5080	5080	5080	0
174	20240516	181700	300627985	5080	5080	5080	5080	0
175	20240516	181600	300627985	5080	5080	5080	5080	0
176	20240516	181500	300627985	5080	5080	5080	5080	0
177	20240516	181400	300627985	5080	5080	5080	5080	0
178	20240516	181300	300627985	5080	5080	5080	5080	0
179	20240516	181200	300627985	5080	5080	5080	5080	0
180	20240516	181100	300627985	5080	5080	5080	5080	0
181	20240516	181000	300627985	5080	5080	5080	5080	0
182	20240516	180900	300627985	5080	5080	5080	5080	584
183	20240516	180800	300627985	5080	5080	5080	5080	0
184	20240516	180700	300627985	5080	5080	5080	5080	0
185	20240516	180600	300627985	5080	5080	5080	5080	0
186	20240516	180500	300627985	5080	5080	5080	5080	0
187	20240516	180400	300627985	5080	5080	5080	5080	0
188	20240516	180300	300627985	5080	5080	5080	5080	0
189	20240516	180200	300627985	5080	5080	5080	5080	0
190	20240516	180100	300627985	5080	5080	5080	5080	0
191	20240516	180000	300627985	5080	5080	5080	5080	0
192	20240516	175900	300627985	5080	5080	5080	5080	0
193	20240516	175800	300627985	5080	5080	5080	5080	0
194	20240516	175700	300627985	5080	5080	5080	5080	0
195	20240516	175600	300627985	5080	5080	5080	5080	0
196	20240516	175500	300627985	5080	5080	5080	5080	0
197	20240516	175400	300627985	5080	5080	5080	5080	0
198	20240516	175300	300627985	5080	5080	5080	5080	0
199	20240516	175200	300627985	5080	5080	5080	5080	0
200	20240516	175100	300627985	5080	5080	5080	5080	0
201	20240516	175000	300627985	5080	5080	5080	5080	0
202	20240516	174900	300627985	5080	5080	5080	5080	0
203	20240516	174800	300627985	5080	5080	5080	5080	0
204	20240516	174700	300627985	5080	5080	5080	5080	0
205	20240516	174600	300627985	5080	5080	5080	5080	0
206	20240516	174500	300627985	5080	5080	5080	5080	0
207	20240516	174400	300627985	5080	5080	5080	5080	0
208	20240516	174300	300627985	5080	5080	5080	5080	0
209	20240516	174200	300627985	5080	5080	5080	5080	0
210	20240516	174100	300627985	5080	5080	5080	5080	0
211	20240516	174000	300627985	5080	5080	5080	5080	0
212	20240516	173900	300627985	5080	5080	5080	5080	584
213	20240516	173800	300627985	5080	5080	5080	5080	0
214	20240516	173700	300627985	5080	5080	5080	5080	0
215	20240516	173600	300627985	5080	5080	5080	5080	0
216	20240516	173500	300627985	5080	5080	5080	5080	0
217	20240516	173400	300627985	5080	5080	5080	5080	0
218	20240516	173300	300627985	5080	5080	5080	5080	0
219	20240516	173200	300627985	5080	5080	5080	5080	0
220	20240516	173100	300627985	5080	5080	5080	5080	0
221	20240516	173000	300627985	5080	5080	5080	5080	0
222	20240516	172900	300627985	5080	5080	5080	5080	0
223	20240516	172800	300627985	5080	5080	5080	5080	0
224	20240516	172700	300627985	5080	5080	5080	5080	0
225	20240516	172600	300627985	5080	5080	5080	5080	0
226	20240516	172500	300627985	5080	5080	5080	5080	0
227	20240516	172400	300627985	5080	5080	5080	5080	0
228	20240516	172300	300627985	5080	5080	5080	5080	0
229	20240516	172200	300627985	5080	5080	5080	5080	0
230	20240516	172100	300627985	5080	5080	5080	5080	0
231	20240516	172000	300627985	5080	5080	5080	5080	0
232	20240516	171900	300627985	5080	5080	5080	5080	0
233	20240516	171800	300627985	5080	5080	5080	5080	0
234	20240516	171700	300627985	5080	5080	5080	5080	0
235	20240516	171600	300627985	5080	5080	5080	5080	0
236	20240516	171500	300627985	5080	5080	5080	5080	0
237	20240516	171400	300627985	5080	5080	5080	5080	0
238	20240516	171300	300627985	5080	5080	5080	5080	0
239	20240516	171200	300627985	5080	5080	5080	5080	0
240	20240516	171100	300627985	5080	5080	5080	5080	0
241	20240516	171000	300627985	5080	5080	5080	5080	0
242	20240516	170900	300627985	5080	5080	5080	5080	584
243	20240516	170800	300627985	5080	5080	5080	5080	0
244	20240516	170700	300627985	5080	5080	5080	5080	0
245	20240516	170600	300627985	5080	5080	5080	5080	0
246	20240516	170500	300627985	5080	5080	5080	5080	0
247	20240516	170400	300627985	5080	5080	5080	5080	0
248	20240516	170300	300627985	5080	5080	5080	5080	0
249	20240516	170200	300627985	5080	5080	5080	5080	0
250	20240516	170100	300627985	5080	5080	5080	5080	0
251	20240516	170000	300627985	5080	5080	5080	5080	0
252	20240516	165900	300627985	5080	5080	5080	5080	0
253	20240516	165800	300627985	5080	5080	5080	5080	0
254	20240516	165700	300627985	5080	5080	5080	5080	0
255	20240516	165600	300627985	5080	5080	5080	5080	0
256	20240516	165500	300627985	5080	5080	5080	5080	0
257	20240516	165400	300627985	5080	5080	5080	5080	0
258	20240516	165300	300627985	5080	5080	5080	5080	0
259	20240516	165200	300627985	5080	5080	5080	5080	0
260	20240516	165100	300627985	5080	5080	5080	5080	0
261	20240516	165000	300627985	5080	5080	5080	5080	0
262	20240516	164900	300627985	5080	5080	5080	5080	0
263	20240516	164800	300627985	5080	5080	5080	5080	0
264	20240516	164700	300627985	5080	5080	5080	5080	0
265	20240516	164600	300627985	5080	5080	5080	5080	0
266	20240516	164500	300627985	5080	5080	5080	5080	0
267	20240516	164400	300627985	5080	5080	5080	5080	0
268	20240516	164300	300627985	5080	5080	5080	5080	0
269	20240516	164200	300627985	5080	5080	5080	5080	0
270	20240516	164100	300627985	5080	5080	5080	5080	0
271	20240516	164000	300627985	5080	5080	5080	5080	0
272	20240516	163900	300627985	5080	5080	5080	5080	584
273	20240516	163800	300627985	5080	5080	5080	5080	0
274	20240516	163700	300627985	5080	5080	5080	5080	0
275	20240516	163600	300627985	5080	5080	5080	5080	0
276	20240516	163500	300627985	5080	5080	5080	5080	0
277	20240516	163400	300627985	5080	5080	5080	5080	0
278	20240516	163300	300627985	5080	5080	5080	5080	0
279	20240516	163200	300627985	5080	5080	5080	5080	0
280	20240516	163100	300627985	5080	5080	5080	5080	0
281	20240516	163000	300627985	5080	5080	5080	5080	0
282	20240516	162900	300627985	5080	5080	5080	5080	0
283	20240516	162800	300627985	5080	5080	5080	5080	0
284	20240516	162700	300627985	5080	5080	5080	5080	0
285	20240516	162600	300627985	5080	5080	5080	5080	0
286	20240516	162500	300627985	5080	5080	5080	5080	0
287	20240516	162400	300627985	5080	5080	5080	5080	0
288	20240516	162300	300627985	5080	5080	5080	5080	0
289	20240516	162200	300627985	5080	5080	5080	5080	0
290	20240516	162100	300627985	5080	5080	5080	5080	0
291	20240516	162000	300627985	5080	5080	5080	5080	0
292	20240516	161900	300627985	5080	5080	5080	5080	0
293	20240516	161800	300627985	5080	5080	5080	5080	0
294	20240516	161700	300627985	5080	5080	5080	5080	0
295	20240516	161600	300627985	5080	5080	5080	5080	0
296	20240516	161500	300627985	5080	5080	5080	5080	0
297	20240516	161400	300627985	5080	5080	5080	5080	0
298	20240516	161300	300627985	5080	5080	5080	5080	0
299	20240516	161200	300627985	5080	5080	5080	5080	0
300	20240516	161100	300627985	5080	5080	5080	5080	0
301	20240516	161000	300627985	5080	5080	5080	5080	0
302	20240516	160900	300627985	5080	5080	5080	5080	584
303	20240516	160800	300627985	5080	5080	5080	5080	0
304	20240516	160700	300627985	5080	5080	5080	5080	0
305	20240516	160600	300627985	5080	5080	5080	5080	0
306	20240516	160500	300627985	5080	5080	5080	5080	0
307	20240516	160400	300627985	5080	5080	5080	5080	0
308	20240516	160300	300627985	5080	5080	5080	5080	0
309	20240516	160200	300627985	5080	5080	5080	5080	0
310	20240516	160100	300627985	5080	5080	5080	5080	0
311	20240516	160000	300627985	5080	5080	5080	5080	0
312	20240516	155900	300627985	5080	5080	5080	5080	0
313	20240516	155800	300627985	5080	5080	5080	5080	0
314	20240516	155700	300627985	5080	5080	5080	5080	0
315	20240516	155600	300627985	5080	5080	5080	5080	0
316	20240516	155500	300627985	5080	5080	5080	5080	0
317	20240516	155400	300627985	5080	5080	5080	5080	0
318	20240516	155300	300627985	5080	5080	5080	5080	0
319	20240516	155200	300627985	5080	5080	5080	5080	0
320	20240516	155100	300627985	5080	5080	5080	5080	0
321	20240516	155000	300627985	5080	5080	5080	5080	0
322	20240516	154900	300627985	5080	5080	5080	5080	0
323	20240516	154800	300627985	5080	5080	5080	5080	0
324	20240516	154700	300627985	5080	5080	5080	5080	0
325	20240516	154600	300627985	5080	5080	5080	5080	0
326	20240516	154500	300627985	5080	5080	5080	5080	0
327	20240516	154400	300627985	5080	5080	5080	5080	0
328	20240516	154300	300627985	5080	5080	5080	5080	0
329	20240516	154200	300627985	5080	5080	5080	5080	0
330	20240516	154100	300627985	5080	5080	5080	5080	0
331	20240516	154000	300627985	5080	5080	5080	5080	0
332	20240516	153900	300627985	5080	5080	5080	5080	584
333	20240516	153800	300627985	5080	5080	5080	5080	0
334	20240516	153700	300627985	5080	5080	5080	5080	0
335	20240516	153600	300627985	5080	5080	5080	5080	0
336	20240516	153500	300627985	5080	5080	5080	5080	0
337	20240516	153400	300627985	5080	5080	5080	5080	0
338	20240516	153300	300627985	5080	5080	5080	5080	0
339	20240516	153200	300627985	5080	5080	5080	5080	0
340	20240516	153100	300627985	5080	5080	5080	5080	0
341	20240516	153000	300627985	5080	5080	5080	5080	584
342	20240516	152900	297661265	5080	5080	5080	5080	0
343	20240516	152800	297661265	5080	5080	5080	5080	0
344	20240516	152700	297661265	5080	5080	5080	5080	0
345	20240516	152600	297661265	5080	5080	5080	5080	0
346	20240516	152500	297661265	5080	5080	5080	5080	0
347	20240516	152400	297661265	5080	5080	5080	5080	0
348	20240516	152300	297661265	5080	5080	5080	5080	0
349	20240516	152200	297661265	5080	5080	5080	5080	0
350	20240516	152100	297661265	5080	5080	5080	5080	0
351	20240516	152000	297661265	5080	5080	5080	5080	0
352	20240516	151900	297661265	5080	5080	5080	5070	684
353	20240516	151800	294186895	5080	5070	5080	5070	153
354	20240516	151700	293411145	5060	5060	5060	5060	6
355	20240516	151600	293380785	5070	5060	5070	5060	535
356	20240516	151500	290668685	5060	5060	5060	5060	0
357	20240516	151400	290668685	5060	5060	5060	5060	0
358	20240516	151300	290668685	5060	5070	5070	5060	54
359	20240516	151200	290395415	5070	5070	5070	5070	112
360	20240516	151100	289827575	5070	5070	5070	5070	186
361	20240516	151000	288884555	5070	5070	5070	5070	4
362	20240516	150900	288864275	5060	5060	5060	5060	150
363	20240516	150800	288105275	5070	5070	5070	5070	0
364	20240516	150700	288105275	5070	5070	5070	5070	197
365	20240516	150600	287106485	5070	5070	5070	5070	0
366	20240516	150500	287106485	5070	5070	5070	5070	0
367	20240516	150400	287106485	5070	5070	5070	5070	0
368	20240516	150300	287106485	5070	5070	5080	5070	412
369	20240516	150200	285017635	5080	5080	5080	5080	0
370	20240516	150100	285017635	5080	5080	5080	5080	1
371	20240516	150000	285012555	5080	5080	5080	5080	0
372	20240516	145900	285012555	5080	5080	5080	5080	0
373	20240516	145800	285012555	5080	5080	5080	5080	0
374	20240516	145700	285012555	5080	5080	5080	5080	0
375	20240516	145600	285012555	5080	5080	5080	5080	0
376	20240516	145500	285012555	5080	5080	5080	5080	27
377	20240516	145400	284875395	5070	5070	5070	5070	79
378	20240516	145300	284474865	5080	5080	5080	5080	2
379	20240516	145200	284464705	5080	5080	5080	5080	19
380	20240516	145100	284368185	5070	5070	5070	5070	25
381	20240516	145000	284241435	5080	5080	5080	5080	0
382	20240516	144900	284241435	5080	5080	5080	5080	94
383	20240516	144800	283763915	5080	5080	5080	5080	1
384	20240516	144700	283758835	5060	5060	5060	5060	0
385	20240516	144600	283758835	5060	5060	5060	5060	0
386	20240516	144500	283758835	5060	5060	5060	5060	0
387	20240516	144400	283758835	5060	5070	5070	5060	335
388	20240516	144300	282062035	5070	5080	5080	5070	21
389	20240516	144200	281955365	5080	5080	5080	5080	9
390	20240516	144100	281909645	5080	5080	5080	5080	10
391	20240516	144000	281858845	5070	5070	5070	5070	200
392	20240516	143900	280844845	5080	5080	5080	5080	0
393	20240516	143800	280844845	5080	5080	5080	5080	10
394	20240516	143700	280794045	5080	5080	5080	5080	0
395	20240516	143600	280794045	5080	5080	5080	5080	50
396	20240516	143500	280540045	5070	5070	5070	5070	31
397	20240516	143400	280382875	5070	5070	5070	5070	0
398	20240516	143300	280382875	5070	5070	5070	5070	0
399	20240516	143200	280382875	5070	5070	5070	5070	404
400	20240516	143100	278334595	5070	5070	5070	5070	57
401	20240516	143000	278045605	5060	5060	5060	5060	0
402	20240516	142900	278045605	5060	5060	5060	5060	0
403	20240516	142800	278045605	5060	5060	5060	5060	47
404	20240516	142700	277807785	5070	5070	5070	5070	9
405	20240516	142600	277762155	5060	5060	5060	5060	0
406	20240516	142500	277762155	5060	5060	5060	5060	13
407	20240516	142400	277696375	5070	5070	5070	5060	12
408	20240516	142300	277635635	5070	5070	5070	5070	0
409	20240516	142200	277635635	5070	5070	5070	5070	0
410	20240516	142100	277635635	5070	5070	5070	5070	1
411	20240516	142000	277630565	5070	5070	5070	5070	0
412	20240516	141900	277630565	5070	5070	5070	5070	0
413	20240516	141800	277630565	5070	5070	5070	5070	0
414	20240516	141700	277630565	5070	5070	5070	5070	0
415	20240516	141600	277630565	5070	5070	5070	5070	0
416	20240516	141500	277630565	5070	5070	5070	5070	2
417	20240516	141400	277620425	5060	5060	5060	5060	400
418	20240516	141300	275596425	5070	5070	5070	5070	0
419	20240516	141200	275596425	5070	5070	5070	5070	0
420	20240516	141100	275596425	5070	5070	5070	5070	0
421	20240516	141000	275596425	5070	5070	5070	5070	0
422	20240516	140900	275596425	5070	5070	5070	5070	100
423	20240516	140800	275089425	5070	5070	5070	5070	1088
424	20240516	140700	269573265	5060	5060	5060	5060	100
425	20240516	140600	269067265	5060	5060	5060	5060	0
426	20240516	140500	269067265	5060	5060	5060	5060	0
427	20240516	140400	269067265	5060	5060	5060	5060	616
428	20240516	140300	265950305	5070	5070	5070	5070	0
429	20240516	140200	265950305	5070	5070	5070	5070	0
430	20240516	140100	265950305	5070	5070	5070	5070	0
431	20240516	140000	265950305	5070	5070	5070	5070	0
432	20240516	135900	265950305	5070	5070	5070	5070	0
433	20240516	135800	265950305	5070	5060	5070	5060	5
434	20240516	135700	265924995	5070	5070	5070	5070	0
435	20240516	135600	265924995	5070	5070	5070	5070	2
436	20240516	135500	265914855	5070	5070	5070	5070	0
437	20240516	135400	265914855	5070	5070	5070	5070	0
438	20240516	135300	265914855	5070	5070	5070	5070	1
439	20240516	135200	265909785	5050	5050	5050	5050	7
440	20240516	135100	265874435	5050	5060	5060	5050	138
441	20240516	135000	265176655	5060	5060	5060	5060	0
442	20240516	134900	265176655	5060	5060	5060	5060	0
443	20240516	134800	265176655	5060	5060	5060	5060	800
444	20240516	134700	261128655	5060	5060	5060	5060	1
445	20240516	134600	261123595	5070	5070	5070	5070	116
446	20240516	134500	260535475	5070	5070	5070	5070	0
447	20240516	134400	260535475	5070	5070	5070	5070	0
448	20240516	134300	260535475	5070	5070	5070	5070	0
449	20240516	134200	260535475	5070	5070	5070	5070	0
450	20240516	134100	260535475	5070	5070	5070	5070	0
451	20240516	134000	260535475	5070	5070	5070	5070	0
452	20240516	133900	260535475	5070	5070	5070	5070	0
453	20240516	133800	260535475	5070	5070	5070	5070	256
454	20240516	133700	259237555	5070	5070	5070	5070	0
455	20240516	133600	259237555	5070	5070	5070	5070	10
456	20240516	133500	259186855	5070	5070	5070	5070	0
457	20240516	133400	259186855	5070	5070	5070	5070	2
458	20240516	133300	259176715	5070	5070	5070	5070	0
459	20240516	133200	259176715	5070	5070	5070	5070	0
460	20240516	133100	259176715	5070	5070	5070	5070	148
461	20240516	133000	258426355	5070	5070	5070	5070	2
462	20240516	132900	258416215	5060	5060	5060	5060	0
463	20240516	132800	258416215	5060	5060	5060	5060	12
464	20240516	132700	258355495	5070	5070	5070	5070	0
465	20240516	132600	258355495	5070	5080	5080	5070	495
466	20240516	132500	255840955	5070	5070	5070	5070	0
467	20240516	132400	255840955	5070	5080	5080	5070	1333
468	20240516	132300	249082145	5080	5080	5080	5080	1000
469	20240516	132200	244002145	5080	5080	5080	5080	0
470	20240516	132100	244002145	5080	5080	5080	5080	150
471	20240516	132000	243240145	5080	5070	5080	5070	988
472	20240516	131900	238230185	5070	5090	5090	5070	201
473	20240516	131800	237211095	5080	5080	5080	5080	200
474	20240516	131700	236195095	5080	5080	5080	5080	0
475	20240516	131600	236195095	5080	5060	5080	5060	3
476	20240516	131500	236179895	5070	5070	5070	5070	0
477	20240516	131400	236179895	5070	5070	5070	5070	161
478	20240516	131300	235363625	5070	5070	5070	5070	0
479	20240516	131200	235363625	5070	5080	5080	5070	773
480	20240516	131100	231441795	5080	5080	5080	5080	0
481	20240516	131000	231441795	5080	5080	5080	5080	0
482	20240516	130900	231441795	5080	5080	5080	5080	200
483	20240516	130800	230425795	5080	5080	5080	5080	50
484	20240516	130700	230171795	5090	5080	5090	5080	158
485	20240516	130600	229369145	5080	5080	5080	5080	0
486	20240516	130500	229369145	5080	5080	5080	5080	209
487	20240516	130400	228307425	5080	5070	5080	5070	60
488	20240516	130300	228003025	5070	5070	5070	5070	0
489	20240516	130200	228003025	5070	5070	5070	5070	0
490	20240516	130100	228003025	5070	5080	5080	5070	151
491	20240516	130000	227235955	5080	5080	5080	5080	201
492	20240516	125900	226214875	5070	5070	5070	5070	13
493	20240516	125800	226148965	5080	5070	5080	5070	21
494	20240516	125700	226042485	5080	5080	5080	5080	1215
495	20240516	125600	219870285	5090	5090	5090	5090	0
496	20240516	125500	219870285	5090	5090	5090	5090	203
497	20240516	125400	218837015	5090	5090	5090	5090	76
498	20240516	125300	218450175	5080	5080	5090	5080	617
499	20240516	125200	215315805	5080	5080	5080	5080	0
500	20240516	125100	215315805	5080	5080	5080	5080	100
501	20240516	125000	214807805	5080	5080	5080	5080	25
502	20240516	124900	214680805	5080	5060	5080	5060	1265
503	20240516	124800	208272825	5060	5050	5060	5050	427
504	20240516	124700	206114265	5050	5040	5050	5040	392
505	20240516	124600	204135085	5040	5040	5040	5040	0
506	20240516	124500	204135085	5040	5040	5040	5040	0
507	20240516	124400	204135085	5040	5040	5040	5040	56
508	20240516	124300	203852845	5040	5040	5040	5040	100
509	20240516	124200	203348845	5030	5030	5030	5030	4
510	20240516	124100	203328725	5020	5020	5020	5020	0
511	20240516	124000	203328725	5020	5020	5020	5020	231
512	20240516	123900	202169105	5020	5020	5020	5020	0
513	20240516	123800	202169105	5020	5020	5020	5020	0
514	20240516	123700	202169105	5020	5020	5020	5020	0
515	20240516	123600	202169105	5020	5020	5020	5020	272
516	20240516	123500	200803665	5030	5030	5030	5030	0
517	20240516	123400	200803665	5030	5030	5030	5030	0
518	20240516	123300	200803665	5030	5030	5030	5020	502
519	20240516	123200	198283605	5030	5030	5030	5030	0
520	20240516	123100	198283605	5030	5030	5030	5030	0
521	20240516	123000	198283605	5030	5030	5030	5030	0
522	20240516	122900	198283605	5030	5030	5030	5030	0
523	20240516	122800	198283605	5030	5030	5030	5030	0
524	20240516	122700	198283605	5030	5030	5030	5030	0
525	20240516	122600	198283605	5030	5030	5030	5030	2
526	20240516	122500	198273545	5020	5020	5020	5020	3
527	20240516	122400	198258485	5020	5020	5020	5020	11
528	20240516	122300	198203265	5020	5030	5030	5020	413
529	20240516	122200	196129355	5030	5030	5030	5030	0
530	20240516	122100	196129355	5030	5030	5030	5030	33
531	20240516	122000	195963365	5040	5040	5040	5040	0
532	20240516	121900	195963365	5040	5040	5040	5040	0
533	20240516	121800	195963365	5040	5040	5040	5040	0
534	20240516	121700	195963365	5040	5040	5040	5040	0
535	20240516	121600	195963365	5040	5040	5040	5040	121
536	20240516	121500	195353525	5040	5040	5040	5040	150
537	20240516	121400	194597525	5040	5040	5040	5040	363
538	20240516	121300	192768005	5030	5030	5030	5030	424
539	20240516	121200	190635285	5030	5030	5030	5030	0
540	20240516	121100	190635285	5030	5030	5030	5030	36
541	20240516	121000	190454205	5030	5030	5030	5030	0
542	20240516	120900	190454205	5030	5030	5030	5030	0
543	20240516	120800	190454205	5030	5030	5030	5030	1731
544	20240516	120700	181747275	5030	5030	5030	5030	0
545	20240516	120600	181747275	5030	5020	5030	5020	201
546	20240516	120500	180736255	5030	5030	5030	5030	0
547	20240516	120400	180736255	5030	5030	5030	5030	0
548	20240516	120300	180736255	5030	5030	5030	5030	673
549	20240516	120200	177351065	5040	5040	5040	5040	20
550	20240516	120100	177250265	5040	5040	5040	5040	6
551	20240516	120000	177220025	5040	5040	5040	5040	0
552	20240516	115900	177220025	5040	5040	5040	5040	0
553	20240516	115800	177220025	5040	5040	5040	5040	36
554	20240516	115700	177038585	5040	5040	5040	5040	0
555	20240516	115600	177038585	5040	5040	5040	5040	6
556	20240516	115500	177008345	5040	5040	5040	5040	0
557	20240516	115400	177008345	5040	5040	5040	5040	300
558	20240516	115300	175496345	5040	5040	5040	5040	36
559	20240516	115200	175314905	5040	5040	5040	5040	0
560	20240516	115100	175314905	5040	5040	5040	5040	6
561	20240516	115000	175284665	5030	5030	5030	5030	3
562	20240516	114900	175269575	5040	5040	5040	5040	34
563	20240516	114800	175098215	5040	5040	5040	5040	198
564	20240516	114700	174100295	5040	5040	5040	5040	0
565	20240516	114600	174100295	5040	5040	5040	5040	6
566	20240516	114500	174070055	5040	5040	5040	5040	36
567	20240516	114400	173888615	5040	5040	5040	5040	0
568	20240516	114300	173888615	5040	5040	5040	5040	0
569	20240516	114200	173888615	5040	5040	5040	5040	0
570	20240516	114100	173888615	5040	5040	5040	5040	62
571	20240516	114000	173576135	5040	5040	5040	5040	0
572	20240516	113900	173576135	5040	5040	5040	5040	0
573	20240516	113800	173576135	5040	5040	5040	5040	1
574	20240516	113700	173571095	5040	5040	5040	5040	42
575	20240516	113600	173359415	5040	5040	5040	5040	0
576	20240516	113500	173359415	5040	5040	5040	5040	195
577	20240516	113400	172376615	5040	5040	5040	5040	2
578	20240516	113300	172366535	5040	5040	5040	5040	206
579	20240516	113200	171328295	5040	5040	5040	5040	36
580	20240516	113100	171146855	5040	5040	5040	5040	200
581	20240516	113000	170138855	5040	5040	5040	5040	0
582	20240516	112900	170138855	5040	5040	5040	5040	6
583	20240516	112800	170108615	5040	5040	5040	5040	0
584	20240516	112700	170108615	5040	5040	5040	5040	37
585	20240516	112600	169922135	5040	5040	5040	5040	0
586	20240516	112500	169922135	5040	5040	5040	5040	6
587	20240516	112400	169891895	5040	5040	5040	5040	80
588	20240516	112300	169488695	5040	5040	5040	5040	37
589	20240516	112200	169302215	5030	5030	5030	5030	0
590	20240516	112100	169302215	5030	5030	5030	5030	0
591	20240516	112000	169302215	5030	5040	5040	5030	232
592	20240516	111900	168134935	5030	5030	5030	5030	396
593	20240516	111800	166143055	5040	5040	5040	5040	0
594	20240516	111700	166143055	5040	5040	5040	5040	0
595	20240516	111600	166143055	5040	5040	5040	5040	0
596	20240516	111500	166143055	5040	5040	5040	5040	10
597	20240516	111400	166092655	5040	5040	5040	5040	0
598	20240516	111300	166092655	5040	5040	5040	5040	557
599	20240516	111200	163285375	5040	5040	5040	5040	100
600	20240516	111100	162781375	5040	5050	5050	5040	56
601	20240516	111000	162499075	5050	5050	5050	5050	0
602	20240516	110900	162499075	5050	5050	5050	5050	1
603	20240516	110800	162494025	5050	5050	5050	5050	0
604	20240516	110700	162494025	5050	5050	5050	5050	5
605	20240516	110600	162468775	5050	5050	5050	5050	1
606	20240516	110500	162463725	5030	5040	5040	5030	594
607	20240516	110400	159470055	5050	5050	5050	5050	29
608	20240516	110300	159323605	5050	5050	5050	5050	106
609	20240516	110200	158788305	5050	5050	5050	5050	28
610	20240516	110100	158646905	5050	5050	5050	5050	0
611	20240516	110000	158646905	5050	5050	5050	5050	6
612	20240516	105900	158616605	5050	5050	5050	5050	29
613	20240516	105800	158470155	5050	5050	5050	5050	0
614	20240516	105700	158470155	5050	5050	5050	5050	6
615	20240516	105600	158439855	5050	5050	5050	5050	34
616	20240516	105500	158268155	5050	5050	5050	5050	0
617	20240516	105400	158268155	5050	5050	5050	5050	0
618	20240516	105300	158268155	5050	5050	5050	5050	1
619	20240516	105200	158263105	5050	5050	5050	5050	0
620	20240516	105100	158263105	5050	5040	5050	5040	101
621	20240516	105000	157754055	5050	5050	5050	5050	529
622	20240516	104900	155082605	5050	5050	5050	5050	0
623	20240516	104800	155082605	5050	5050	5050	5050	1029
624	20240516	104700	149886155	5050	5050	5050	5050	6
625	20240516	104600	149855855	5050	5050	5050	5050	20
626	20240516	104500	149754855	5050	5050	5050	5050	36
627	20240516	104400	149573055	5040	5040	5040	5040	2
628	20240516	104300	149562975	5050	5050	5050	5050	6
629	20240516	104200	149532675	5050	5050	5050	5050	32
630	20240516	104100	149371075	5040	5040	5040	5040	154
631	20240516	104000	148594915	5040	5040	5040	5040	146
632	20240516	103900	147859075	5040	5040	5040	5040	0
633	20240516	103800	147859075	5040	5040	5040	5040	169
634	20240516	103700	147007315	5040	5040	5040	5040	69
635	20240516	103600	146659555	5040	5050	5050	5040	71
636	20240516	103500	146301705	5040	5040	5040	5040	0
637	20240516	103400	146301705	5040	5040	5040	5040	0
638	20240516	103300	146301705	5040	5040	5040	5040	50
639	20240516	103200	146049705	5040	5040	5040	5040	101
640	20240516	103100	145540665	5040	5040	5040	5040	0
641	20240516	103000	145540665	5040	5040	5040	5040	0
642	20240516	102900	145540665	5040	5040	5040	5040	227
643	20240516	102800	144396585	5050	5050	5050	5050	0
644	20240516	102700	144396585	5050	5040	5050	5040	13
645	20240516	102600	144331045	5050	5040	5050	5040	76
646	20240516	102500	143947295	5040	5040	5040	5040	0
647	20240516	102400	143947295	5040	5040	5040	5040	0
648	20240516	102300	143947295	5040	5040	5040	5040	0
649	20240516	102200	143947295	5040	5040	5040	5040	56
650	20240516	102100	143665055	5040	5040	5040	5040	37
651	20240516	102000	143478575	5040	5040	5040	5040	0
652	20240516	101900	143478575	5040	5040	5040	5040	0
653	20240516	101800	143478575	5040	5040	5040	5040	105
654	20240516	101700	142949375	5030	5030	5040	5030	113
655	20240516	101600	142380905	5030	5030	5030	5030	0
656	20240516	101500	142380905	5030	5030	5030	5030	0
657	20240516	101400	142380905	5030	5030	5030	5030	0
658	20240516	101300	142380905	5030	5030	5030	5030	33
659	20240516	101200	142214915	5030	5030	5030	5030	0
660	20240516	101100	142214915	5030	5030	5030	5030	0
661	20240516	101000	142214915	5030	5030	5040	5030	17
662	20240516	100900	142129385	5020	5030	5030	5020	382
663	20240516	100800	140208275	5050	5050	5050	5050	6
664	20240516	100700	140177975	5050	5050	5050	5050	0
665	20240516	100600	140177975	5050	5050	5050	5040	246
666	20240516	100500	138938115	5040	5050	5050	5040	152
667	20240516	100400	138171515	5040	5050	5050	5040	117
668	20240516	100300	137581665	5040	5040	5040	5040	5
669	20240516	100200	137556465	5050	5050	5060	5050	53
670	20240516	100100	137288635	5060	5060	5060	5060	12
671	20240516	100000	137227915	5060	5060	5060	5060	9
672	20240516	095900	137182375	5040	5050	5060	5040	565
673	20240516	095800	134330025	5050	5030	5050	5030	620
674	20240516	095700	131206205	5040	5030	5040	5030	538
675	20240516	095600	128499945	5030	5030	5030	5030	19
676	20240516	095500	128404375	5030	5030	5030	5030	21
677	20240516	095400	128298745	5030	5020	5030	5020	37
678	20240516	095300	128112645	5030	5030	5030	5030	930
679	20240516	095200	123434745	5030	5020	5030	5020	309
680	20240516	095100	121880505	5030	5030	5030	5030	24
681	20240516	095000	121759785	5010	5010	5010	5010	0
682	20240516	094900	121759785	5010	5010	5030	5010	1147
683	20240516	094800	116013195	5030	5030	5030	5030	29
684	20240516	094700	115867325	5030	5020	5030	5020	21
685	20240516	094600	115761895	5030	5020	5030	5020	260
686	20240516	094500	114456335	5030	5030	5030	5030	0
687	20240516	094400	114456335	5030	5030	5030	5030	52
688	20240516	094300	114194775	5020	5020	5020	5020	776
689	20240516	094200	110299255	5020	5020	5020	5020	3036
690	20240516	094100	95058535	5020	5000	5020	5000	6077
691	20240516	094000	64651655	5000	5000	5000	5000	1
692	20240516	093900	64646655	4995	5000	5000	4995	45
693	20240516	093800	64421660	5000	4995	5000	4990	1157
694	20240516	093700	58641445	5000	5000	5000	5000	0
695	20240516	093600	58641445	5000	4995	5000	4995	443
696	20240516	093500	56426450	5000	5000	5000	5000	0
697	20240516	093400	56426450	5000	5000	5000	5000	0
698	20240516	093300	56426450	5000	5000	5000	5000	9
699	20240516	093200	56381450	5000	5000	5000	5000	0
700	20240516	093100	56381450	5000	5000	5000	4990	700
701	20240516	093000	52887405	5000	5000	5000	5000	29
702	20240516	092900	52742405	5000	5000	5000	5000	0
703	20240516	092800	52742405	5000	5000	5000	5000	0
704	20240516	092700	52742405	5000	5000	5000	5000	0
705	20240516	092600	52742405	5000	5000	5000	5000	0
706	20240516	092500	52742405	5000	5000	5000	5000	0
707	20240516	092400	52742405	5000	5000	5000	5000	19
708	20240516	092300	52647405	5010	5010	5010	5010	0
709	20240516	092200	52647405	5010	5010	5010	5010	0
710	20240516	092100	52647405	5010	5010	5010	5010	0
711	20240516	092000	52647405	5010	5010	5010	5010	0
712	20240516	091900	52647405	5010	5010	5010	5010	200
713	20240516	091800	51645405	5010	5010	5010	5010	0
714	20240516	091700	51645405	5010	5010	5010	5010	39
715	20240516	091600	51450015	5010	5000	5010	4980	7
716	20240516	091500	51414995	5010	5010	5010	5010	0
717	20240516	091400	51414995	5010	5010	5010	5010	1
718	20240516	091300	51409985	4975	4985	4985	4975	3539
719	20240516	091200	33790305	5020	5020	5020	5020	11
720	20240516	091100	33735085	5020	5020	5020	5020	1
721	20240516	091000	33730065	4990	5000	5000	4990	1000
722	20240516	090900	28738385	5030	5030	5030	5030	0
723	20240516	090800	28738385	5030	5030	5030	5030	2
724	20240516	090700	28728325	5030	5030	5030	5000	102
725	20240516	090600	28218265	5000	5000	5000	5000	5000
726	20240516	090500	3218265	5000	5000	5000	5000	0
727	20240516	090400	3218265	5000	5000	5000	5000	201
728	20240516	090300	2213265	5000	5000	5000	5000	0
729	20240516	090200	2213265	5000	5000	5000	5000	102
730	20240516	090100	1703265	5050	5010	5050	5010	100
731	20240516	090000	1198585	5000	4970	5000	4970	241