KissMeData/238090/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	204300	701925915	4175	4175	4175	4175	1134
3	20240521	204200	701925915	4175	4175	4175	4175	0
4	20240521	204100	701925915	4175	4175	4175	4175	0
5	20240521	204000	701925915	4175	4175	4175	4175	0
6	20240521	203900	701925915	4175	4175	4175	4175	0
7	20240521	203800	701925915	4175	4175	4175	4175	0
8	20240521	203700	701925915	4175	4175	4175	4175	0
9	20240521	203600	701925915	4175	4175	4175	4175	0
10	20240521	203500	701925915	4175	4175	4175	4175	0
11	20240521	203400	701925915	4175	4175	4175	4175	0
12	20240521	203300	701925915	4175	4175	4175	4175	0
13	20240521	203200	701925915	4175	4175	4175	4175	0
14	20240521	203100	701925915	4175	4175	4175	4175	0
15	20240521	203000	701925915	4175	4175	4175	4175	0
16	20240521	202900	701925915	4175	4175	4175	4175	0
17	20240521	202800	701925915	4175	4175	4175	4175	0
18	20240521	202700	701925915	4175	4175	4175	4175	0
19	20240521	202600	701925915	4175	4175	4175	4175	0
20	20240521	202500	701925915	4175	4175	4175	4175	0
21	20240521	202400	701925915	4175	4175	4175	4175	0
22	20240521	202300	701925915	4175	4175	4175	4175	0
23	20240521	202200	701925915	4175	4175	4175	4175	0
24	20240521	202100	701925915	4175	4175	4175	4175	0
25	20240521	202000	701925915	4175	4175	4175	4175	0
26	20240521	201900	701925915	4175	4175	4175	4175	0
27	20240521	201800	701925915	4175	4175	4175	4175	0
28	20240521	201700	701925915	4175	4175	4175	4175	0
29	20240521	201600	701925915	4175	4175	4175	4175	0
30	20240521	201500	701925915	4175	4175	4175	4175	0
31	20240521	201400	701925915	4175	4175	4175	4175	0
32	20240521	201300	701925915	4175	4175	4175	4175	1134
33	20240521	201200	701925915	4175	4175	4175	4175	0
34	20240521	201100	701925915	4175	4175	4175	4175	0
35	20240521	201000	701925915	4175	4175	4175	4175	0
36	20240521	200900	701925915	4175	4175	4175	4175	0
37	20240521	200800	701925915	4175	4175	4175	4175	0
38	20240521	200700	701925915	4175	4175	4175	4175	0
39	20240521	200600	701925915	4175	4175	4175	4175	0
40	20240521	200500	701925915	4175	4175	4175	4175	0
41	20240521	200400	701925915	4175	4175	4175	4175	0
42	20240521	200300	701925915	4175	4175	4175	4175	0
43	20240521	200200	701925915	4175	4175	4175	4175	0
44	20240521	200100	701925915	4175	4175	4175	4175	0
45	20240521	200000	701925915	4175	4175	4175	4175	0
46	20240521	195900	701925915	4175	4175	4175	4175	0
47	20240521	195800	701925915	4175	4175	4175	4175	0
48	20240521	195700	701925915	4175	4175	4175	4175	0
49	20240521	195600	701925915	4175	4175	4175	4175	0
50	20240521	195500	701925915	4175	4175	4175	4175	0
51	20240521	195400	701925915	4175	4175	4175	4175	0
52	20240521	195300	701925915	4175	4175	4175	4175	0
53	20240521	195200	701925915	4175	4175	4175	4175	0
54	20240521	195100	701925915	4175	4175	4175	4175	0
55	20240521	195000	701925915	4175	4175	4175	4175	0
56	20240521	194900	701925915	4175	4175	4175	4175	0
57	20240521	194800	701925915	4175	4175	4175	4175	0
58	20240521	194700	701925915	4175	4175	4175	4175	0
59	20240521	194600	701925915	4175	4175	4175	4175	0
60	20240521	194500	701925915	4175	4175	4175	4175	0
61	20240521	194400	701925915	4175	4175	4175	4175	0
62	20240521	194300	701925915	4175	4175	4175	4175	1134
63	20240521	194200	701925915	4175	4175	4175	4175	0
64	20240521	194100	701925915	4175	4175	4175	4175	0
65	20240521	194000	701925915	4175	4175	4175	4175	0
66	20240521	193900	701925915	4175	4175	4175	4175	0
67	20240521	193800	701925915	4175	4175	4175	4175	0
68	20240521	193700	701925915	4175	4175	4175	4175	0
69	20240521	193600	701925915	4175	4175	4175	4175	0
70	20240521	193500	701925915	4175	4175	4175	4175	0
71	20240521	193400	701925915	4175	4175	4175	4175	0
72	20240521	193300	701925915	4175	4175	4175	4175	0
73	20240521	193200	701925915	4175	4175	4175	4175	0
74	20240521	193100	701925915	4175	4175	4175	4175	0
75	20240521	193000	701925915	4175	4175	4175	4175	0
76	20240521	192900	701925915	4175	4175	4175	4175	0
77	20240521	192800	701925915	4175	4175	4175	4175	0
78	20240521	192700	701925915	4175	4175	4175	4175	0
79	20240521	192600	701925915	4175	4175	4175	4175	0
80	20240521	192500	701925915	4175	4175	4175	4175	0
81	20240521	192400	701925915	4175	4175	4175	4175	0
82	20240521	192300	701925915	4175	4175	4175	4175	0
83	20240521	192200	701925915	4175	4175	4175	4175	0
84	20240521	192100	701925915	4175	4175	4175	4175	0
85	20240521	192000	701925915	4175	4175	4175	4175	0
86	20240521	191900	701925915	4175	4175	4175	4175	0
87	20240521	191800	701925915	4175	4175	4175	4175	0
88	20240521	191700	701925915	4175	4175	4175	4175	0
89	20240521	191600	701925915	4175	4175	4175	4175	0
90	20240521	191500	701925915	4175	4175	4175	4175	0
91	20240521	191400	701925915	4175	4175	4175	4175	0
92	20240521	191300	701925915	4175	4175	4175	4175	1134
93	20240521	191200	701925915	4175	4175	4175	4175	0
94	20240521	191100	701925915	4175	4175	4175	4175	0
95	20240521	191000	701925915	4175	4175	4175	4175	0
96	20240521	190900	701925915	4175	4175	4175	4175	0
97	20240521	190800	701925915	4175	4175	4175	4175	0
98	20240521	190700	701925915	4175	4175	4175	4175	0
99	20240521	190600	701925915	4175	4175	4175	4175	0
100	20240521	190500	701925915	4175	4175	4175	4175	0
101	20240521	190400	701925915	4175	4175	4175	4175	0
102	20240521	190300	701925915	4175	4175	4175	4175	0
103	20240521	190200	701925915	4175	4175	4175	4175	0
104	20240521	190100	701925915	4175	4175	4175	4175	0
105	20240521	190000	701925915	4175	4175	4175	4175	0
106	20240521	185900	701925915	4175	4175	4175	4175	0
107	20240521	185800	701925915	4175	4175	4175	4175	0
108	20240521	185700	701925915	4175	4175	4175	4175	0
109	20240521	185600	701925915	4175	4175	4175	4175	0
110	20240521	185500	701925915	4175	4175	4175	4175	0
111	20240521	185400	701925915	4175	4175	4175	4175	0
112	20240521	185300	701925915	4175	4175	4175	4175	0
113	20240521	185200	701925915	4175	4175	4175	4175	0
114	20240521	185100	701925915	4175	4175	4175	4175	0
115	20240521	185000	701925915	4175	4175	4175	4175	0
116	20240521	184900	701925915	4175	4175	4175	4175	0
117	20240521	184800	701925915	4175	4175	4175	4175	0
118	20240521	184700	701925915	4175	4175	4175	4175	0
119	20240521	184600	701925915	4175	4175	4175	4175	0
120	20240521	184500	701925915	4175	4175	4175	4175	0
121	20240521	184400	701925915	4175	4175	4175	4175	0
122	20240521	184300	701925915	4175	4175	4175	4175	1134
123	20240521	184200	701925915	4175	4175	4175	4175	0
124	20240521	184100	701925915	4175	4175	4175	4175	0
125	20240521	184000	701925915	4175	4175	4175	4175	0
126	20240521	183900	701925915	4175	4175	4175	4175	0
127	20240521	183800	701925915	4175	4175	4175	4175	0
128	20240521	183700	701925915	4175	4175	4175	4175	0
129	20240521	183600	701925915	4175	4175	4175	4175	0
130	20240521	183500	701925915	4175	4175	4175	4175	0
131	20240521	183400	701925915	4175	4175	4175	4175	0
132	20240521	183300	701925915	4175	4175	4175	4175	0
133	20240521	183200	701925915	4175	4175	4175	4175	0
134	20240521	183100	701925915	4175	4175	4175	4175	0
135	20240521	183000	701925915	4175	4175	4175	4175	0
136	20240521	182900	701925915	4175	4175	4175	4175	0
137	20240521	182800	701925915	4175	4175	4175	4175	0
138	20240521	182700	701925915	4175	4175	4175	4175	0
139	20240521	182600	701925915	4175	4175	4175	4175	0
140	20240521	182500	701925915	4175	4175	4175	4175	0
141	20240521	182400	701925915	4175	4175	4175	4175	0
142	20240521	182300	701925915	4175	4175	4175	4175	0
143	20240521	182200	701925915	4175	4175	4175	4175	0
144	20240521	182100	701925915	4175	4175	4175	4175	0
145	20240521	182000	701925915	4175	4175	4175	4175	0
146	20240521	181900	701925915	4175	4175	4175	4175	0
147	20240521	181800	701925915	4175	4175	4175	4175	0
148	20240521	181700	701925915	4175	4175	4175	4175	0
149	20240521	181600	701925915	4175	4175	4175	4175	0
150	20240521	181500	701925915	4175	4175	4175	4175	0
151	20240521	181400	701925915	4175	4175	4175	4175	0
152	20240521	181300	701925915	4175	4175	4175	4175	1134
153	20240521	181200	701925915	4175	4175	4175	4175	0
154	20240521	181100	701925915	4175	4175	4175	4175	0
155	20240521	181000	701925915	4175	4175	4175	4175	0
156	20240521	180900	701925915	4175	4175	4175	4175	0
157	20240521	180800	701925915	4175	4175	4175	4175	0
158	20240521	180700	701925915	4175	4175	4175	4175	0
159	20240521	180600	701925915	4175	4175	4175	4175	0
160	20240521	180500	701925915	4175	4175	4175	4175	0
161	20240521	180400	701925915	4175	4175	4175	4175	0
162	20240521	180300	701925915	4175	4175	4175	4175	0
163	20240521	180200	701925915	4175	4175	4175	4175	0
164	20240521	180100	701925915	4175	4175	4175	4175	0
165	20240521	180000	701925915	4175	4175	4175	4175	0
166	20240521	175900	701925915	4175	4175	4175	4175	0
167	20240521	175800	701925915	4175	4175	4175	4175	0
168	20240521	175700	701925915	4175	4175	4175	4175	0
169	20240521	175600	701925915	4175	4175	4175	4175	0
170	20240521	175500	701925915	4175	4175	4175	4175	0
171	20240521	175400	701925915	4175	4175	4175	4175	0
172	20240521	175300	701925915	4175	4175	4175	4175	0
173	20240521	175200	701925915	4175	4175	4175	4175	0
174	20240521	175100	701925915	4175	4175	4175	4175	0
175	20240521	175000	701925915	4175	4175	4175	4175	0
176	20240521	174900	701925915	4175	4175	4175	4175	0
177	20240521	174800	701925915	4175	4175	4175	4175	0
178	20240521	174700	701925915	4175	4175	4175	4175	0
179	20240521	174600	701925915	4175	4175	4175	4175	0
180	20240521	174500	701925915	4175	4175	4175	4175	0
181	20240521	174400	701925915	4175	4175	4175	4175	0
182	20240521	174300	701925915	4175	4175	4175	4175	1134
183	20240521	174200	701925915	4175	4175	4175	4175	0
184	20240521	174100	701925915	4175	4175	4175	4175	0
185	20240521	174000	701925915	4175	4175	4175	4175	0
186	20240521	173900	701925915	4175	4175	4175	4175	0
187	20240521	173800	701925915	4175	4175	4175	4175	0
188	20240521	173700	701925915	4175	4175	4175	4175	0
189	20240521	173600	701925915	4175	4175	4175	4175	0
190	20240521	173500	701925915	4175	4175	4175	4175	0
191	20240521	173400	701925915	4175	4175	4175	4175	0
192	20240521	173300	701925915	4175	4175	4175	4175	0
193	20240521	173200	701925915	4175	4175	4175	4175	0
194	20240521	173100	701925915	4175	4175	4175	4175	0
195	20240521	173000	701925915	4175	4175	4175	4175	0
196	20240521	172900	701925915	4175	4175	4175	4175	0
197	20240521	172800	701925915	4175	4175	4175	4175	0
198	20240521	172700	701925915	4175	4175	4175	4175	0
199	20240521	172600	701925915	4175	4175	4175	4175	0
200	20240521	172500	701925915	4175	4175	4175	4175	0
201	20240521	172400	701925915	4175	4175	4175	4175	0
202	20240521	172300	701925915	4175	4175	4175	4175	0
203	20240521	172200	701925915	4175	4175	4175	4175	0
204	20240521	172100	701925915	4175	4175	4175	4175	0
205	20240521	172000	701925915	4175	4175	4175	4175	0
206	20240521	171900	701925915	4175	4175	4175	4175	0
207	20240521	171800	701925915	4175	4175	4175	4175	0
208	20240521	171700	701925915	4175	4175	4175	4175	0
209	20240521	171600	701925915	4175	4175	4175	4175	0
210	20240521	171500	701925915	4175	4175	4175	4175	0
211	20240521	171400	701925915	4175	4175	4175	4175	0
212	20240521	171300	701925915	4175	4175	4175	4175	1134
213	20240521	171200	701925915	4175	4175	4175	4175	0
214	20240521	171100	701925915	4175	4175	4175	4175	0
215	20240521	171000	701925915	4175	4175	4175	4175	0
216	20240521	170900	701925915	4175	4175	4175	4175	0
217	20240521	170800	701925915	4175	4175	4175	4175	0
218	20240521	170700	701925915	4175	4175	4175	4175	0
219	20240521	170600	701925915	4175	4175	4175	4175	0
220	20240521	170500	701925915	4175	4175	4175	4175	0
221	20240521	170400	701925915	4175	4175	4175	4175	0
222	20240521	170300	701925915	4175	4175	4175	4175	0
223	20240521	170200	701925915	4175	4175	4175	4175	0
224	20240521	170100	701925915	4175	4175	4175	4175	0
225	20240521	170000	701925915	4175	4175	4175	4175	0
226	20240521	165900	701925915	4175	4175	4175	4175	0
227	20240521	165800	701925915	4175	4175	4175	4175	0
228	20240521	165700	701925915	4175	4175	4175	4175	0
229	20240521	165600	701925915	4175	4175	4175	4175	0
230	20240521	165500	701925915	4175	4175	4175	4175	0
231	20240521	165400	701925915	4175	4175	4175	4175	0
232	20240521	165300	701925915	4175	4175	4175	4175	0
233	20240521	165200	701925915	4175	4175	4175	4175	0
234	20240521	165100	701925915	4175	4175	4175	4175	0
235	20240521	165000	701925915	4175	4175	4175	4175	0
236	20240521	164900	701925915	4175	4175	4175	4175	0
237	20240521	164800	701925915	4175	4175	4175	4175	0
238	20240521	164700	701925915	4175	4175	4175	4175	0
239	20240521	164600	701925915	4175	4175	4175	4175	0
240	20240521	164500	701925915	4175	4175	4175	4175	0
241	20240521	164400	701925915	4175	4175	4175	4175	0
242	20240521	164300	701925915	4175	4175	4175	4175	1134
243	20240521	164200	701925915	4175	4175	4175	4175	0
244	20240521	164100	701925915	4175	4175	4175	4175	0
245	20240521	164000	701925915	4175	4175	4175	4175	0
246	20240521	163900	701925915	4175	4175	4175	4175	0
247	20240521	163800	701925915	4175	4175	4175	4175	0
248	20240521	163700	701925915	4175	4175	4175	4175	0
249	20240521	163600	701925915	4175	4175	4175	4175	0
250	20240521	163500	701925915	4175	4175	4175	4175	0
251	20240521	163400	701925915	4175	4175	4175	4175	0
252	20240521	163300	701925915	4175	4175	4175	4175	0
253	20240521	163200	701925915	4175	4175	4175	4175	0
254	20240521	163100	701925915	4175	4175	4175	4175	0
255	20240521	163000	701925915	4175	4175	4175	4175	0
256	20240521	162900	701925915	4175	4175	4175	4175	0
257	20240521	162800	701925915	4175	4175	4175	4175	0
258	20240521	162700	701925915	4175	4175	4175	4175	0
259	20240521	162600	701925915	4175	4175	4175	4175	0
260	20240521	162500	701925915	4175	4175	4175	4175	0
261	20240521	162400	701925915	4175	4175	4175	4175	0
262	20240521	162300	701925915	4175	4175	4175	4175	0
263	20240521	162200	701925915	4175	4175	4175	4175	0
264	20240521	162100	701925915	4175	4175	4175	4175	0
265	20240521	162000	701925915	4175	4175	4175	4175	0
266	20240521	161900	701925915	4175	4175	4175	4175	0
267	20240521	161800	701925915	4175	4175	4175	4175	0
268	20240521	161700	701925915	4175	4175	4175	4175	0
269	20240521	161600	701925915	4175	4175	4175	4175	0
270	20240521	161500	701925915	4175	4175	4175	4175	0
271	20240521	161400	701925915	4175	4175	4175	4175	0
272	20240521	161300	701925915	4175	4175	4175	4175	1134
273	20240521	161200	701925915	4175	4175	4175	4175	0
274	20240521	161100	701925915	4175	4175	4175	4175	0
275	20240521	161000	701925915	4175	4175	4175	4175	0
276	20240521	160900	701925915	4175	4175	4175	4175	0
277	20240521	160800	701925915	4175	4175	4175	4175	0
278	20240521	160700	701925915	4175	4175	4175	4175	0
279	20240521	160600	701925915	4175	4175	4175	4175	0
280	20240521	160500	701925915	4175	4175	4175	4175	0
281	20240521	160400	701925915	4175	4175	4175	4175	0
282	20240521	160300	701925915	4175	4175	4175	4175	0
283	20240521	160200	701925915	4175	4175	4175	4175	0
284	20240521	160100	701925915	4175	4175	4175	4175	0
285	20240521	160000	701925915	4175	4175	4175	4175	0
286	20240521	155900	701925915	4175	4175	4175	4175	0
287	20240521	155800	701925915	4175	4175	4175	4175	0
288	20240521	155700	701925915	4175	4175	4175	4175	0
289	20240521	155600	701925915	4175	4175	4175	4175	0
290	20240521	155500	701925915	4175	4175	4175	4175	0
291	20240521	155400	701925915	4175	4175	4175	4175	0
292	20240521	155300	701925915	4175	4175	4175	4175	0
293	20240521	155200	701925915	4175	4175	4175	4175	0
294	20240521	155100	701925915	4175	4175	4175	4175	0
295	20240521	155000	701925915	4175	4175	4175	4175	0
296	20240521	154900	701925915	4175	4175	4175	4175	0
297	20240521	154800	701925915	4175	4175	4175	4175	0
298	20240521	154700	701925915	4175	4175	4175	4175	0
299	20240521	154600	701925915	4175	4175	4175	4175	0
300	20240521	154500	701925915	4175	4175	4175	4175	0
301	20240521	154400	701925915	4175	4175	4175	4175	0
302	20240521	154300	701925915	4175	4175	4175	4175	1134
303	20240521	154200	701925915	4175	4175	4175	4175	0
304	20240521	154100	701925915	4175	4175	4175	4175	0
305	20240521	154000	701925915	4175	4175	4175	4175	0
306	20240521	153900	701925915	4175	4175	4175	4175	0
307	20240521	153800	701925915	4175	4175	4175	4175	0
308	20240521	153700	701925915	4175	4175	4175	4175	0
309	20240521	153600	701925915	4175	4175	4175	4175	0
310	20240521	153500	701925915	4175	4175	4175	4175	0
311	20240521	153400	701925915	4175	4175	4175	4175	0
312	20240521	153300	701925915	4175	4175	4175	4175	0
313	20240521	153200	701925915	4175	4175	4175	4175	0
314	20240521	153100	701925915	4175	4175	4175	4175	0
315	20240521	153000	701925915	4175	4175	4175	4175	1134
316	20240521	152900	697191465	4190	4190	4190	4190	0
317	20240521	152800	697191465	4190	4190	4190	4190	0
318	20240521	152700	697191465	4190	4190	4190	4190	0
319	20240521	152600	697191465	4190	4190	4190	4190	0
320	20240521	152500	697191465	4190	4190	4190	4190	0
321	20240521	152400	697191465	4190	4190	4190	4190	0
322	20240521	152300	697191465	4190	4190	4190	4190	0
323	20240521	152200	697191465	4190	4190	4190	4190	0
324	20240521	152100	697191465	4190	4190	4190	4190	0
325	20240521	152000	697191465	4190	4190	4190	4190	0
326	20240521	151900	697191465	4190	4190	4195	4170	32
327	20240521	151800	697057600	4190	4185	4190	4185	42
328	20240521	151700	696881740	4190	4190	4190	4190	1
329	20240521	151600	696877550	4195	4175	4195	4170	8001
330	20240521	151500	663511370	4175	4175	4175	4175	45
331	20240521	151400	663323495	4195	4180	4195	4180	405
332	20240521	151300	661625230	4180	4180	4180	4180	0
333	20240521	151200	661625230	4180	4180	4180	4180	0
334	20240521	151100	661625230	4180	4180	4180	4180	0
335	20240521	151000	661625230	4180	4190	4190	4180	347
336	20240521	150900	660173905	4195	4195	4195	4195	5
337	20240521	150800	660152930	4195	4190	4195	4190	16
338	20240521	150700	660085875	4195	4195	4195	4195	1
339	20240521	150600	660081680	4190	4190	4190	4190	13
340	20240521	150500	660027210	4195	4195	4195	4195	0
341	20240521	150400	660027210	4195	4195	4195	4195	6
342	20240521	150300	660002040	4205	4205	4205	4205	0
343	20240521	150200	660002040	4205	4205	4205	4205	0
344	20240521	150100	660002040	4205	4205	4205	4205	0
345	20240521	150000	660002040	4205	4205	4205	4205	0
346	20240521	145900	660002040	4205	4205	4205	4205	5
347	20240521	145800	659981015	4205	4205	4205	4205	0
348	20240521	145700	659981015	4205	4205	4205	4205	0
349	20240521	145600	659981015	4205	4205	4205	4205	0
350	20240521	145500	659981015	4205	4205	4205	4205	0
351	20240521	145400	659981015	4205	4205	4205	4205	0
352	20240521	145300	659981015	4205	4205	4205	4205	1
353	20240521	145200	659976810	4195	4195	4195	4195	200
354	20240521	145100	659137810	4205	4195	4205	4195	3718
355	20240521	145000	643522225	4190	4190	4195	4190	117
356	20240521	144900	643031560	4175	4175	4175	4175	1000
357	20240521	144800	638856560	4195	4195	4195	4195	0
358	20240521	144700	638856560	4195	4190	4195	4175	1001
359	20240521	144600	634673635	4200	4200	4200	4200	0
360	20240521	144500	634673635	4200	4200	4200	4200	0
361	20240521	144400	634673635	4200	4200	4200	4200	0
362	20240521	144300	634673635	4200	4195	4200	4195	1225
363	20240521	144200	629528795	4190	4190	4190	4190	0
364	20240521	144100	629528795	4190	4185	4190	4185	20
365	20240521	144000	629445010	4180	4170	4180	4170	179
366	20240521	143900	628698090	4170	4170	4170	4170	722
367	20240521	143800	625687350	4170	4185	4190	4170	41093
368	20240521	143700	454172575	4190	4190	4190	4190	0
369	20240521	143600	454172575	4190	4190	4190	4190	0
370	20240521	143500	454172575	4190	4190	4190	4190	0
371	20240521	143400	454172575	4190	4190	4190	4190	24
372	20240521	143300	454072015	4195	4195	4195	4195	0
373	20240521	143200	454072015	4195	4195	4195	4195	0
374	20240521	143100	454072015	4195	4195	4195	4195	0
375	20240521	143000	454072015	4195	4195	4195	4195	20
376	20240521	142900	453988115	4195	4200	4200	4195	101
377	20240521	142800	453564415	4195	4200	4200	4195	102
378	20240521	142700	453136515	4195	4195	4195	4195	27
379	20240521	142600	453023250	4190	4190	4190	4190	0
380	20240521	142500	453023250	4190	4190	4190	4190	0
381	20240521	142400	453023250	4190	4190	4190	4190	1
382	20240521	142300	453019060	4200	4200	4200	4200	0
383	20240521	142200	453019060	4200	4200	4200	4200	0
384	20240521	142100	453019060	4200	4190	4200	4190	1467
385	20240521	142000	446858180	4185	4190	4190	4185	4
386	20240521	141900	446841435	4195	4195	4195	4195	24
387	20240521	141800	446740755	4195	4195	4195	4195	0
388	20240521	141700	446740755	4195	4195	4195	4195	0
389	20240521	141600	446740755	4195	4195	4195	4195	0
390	20240521	141500	446740755	4195	4195	4195	4195	0
391	20240521	141400	446740755	4195	4195	4195	4195	1
392	20240521	141300	446736560	4195	4195	4195	4195	0
393	20240521	141200	446736560	4195	4195	4195	4195	0
394	20240521	141100	446736560	4195	4195	4195	4195	2
395	20240521	141000	446728170	4185	4190	4190	4185	300
396	20240521	140900	445471185	4200	4200	4200	4200	0
397	20240521	140800	445471185	4200	4200	4200	4200	0
398	20240521	140700	445471185	4200	4200	4200	4200	0
399	20240521	140600	445471185	4200	4200	4200	4200	0
400	20240521	140500	445471185	4200	4200	4200	4200	0
401	20240521	140400	445471185	4200	4200	4200	4190	10
402	20240521	140300	445429265	4195	4195	4195	4195	20
403	20240521	140200	445345365	4200	4200	4200	4200	0
404	20240521	140100	445345365	4200	4195	4200	4195	16
405	20240521	140000	445278240	4195	4195	4195	4195	0
406	20240521	135900	445278240	4195	4195	4195	4195	0
407	20240521	135800	445278240	4195	4195	4195	4195	0
408	20240521	135700	445278240	4195	4195	4195	4195	0
409	20240521	135600	445278240	4195	4195	4195	4195	8
410	20240521	135500	445244680	4190	4190	4190	4190	13
411	20240521	135400	445190210	4195	4195	4195	4195	0
412	20240521	135300	445190210	4195	4195	4195	4195	0
413	20240521	135200	445190210	4195	4195	4195	4195	1
414	20240521	135100	445186015	4190	4190	4190	4190	16
415	20240521	135000	445118975	4195	4195	4195	4195	0
416	20240521	134900	445118975	4195	4195	4195	4195	0
417	20240521	134800	445118975	4195	4195	4195	4195	0
418	20240521	134700	445118975	4195	4195	4195	4195	0
419	20240521	134600	445118975	4195	4195	4195	4195	0
420	20240521	134500	445118975	4195	4195	4195	4195	15
421	20240521	134400	445056050	4195	4195	4195	4195	0
422	20240521	134300	445056050	4195	4195	4195	4195	0
423	20240521	134200	445056050	4195	4195	4195	4195	0
424	20240521	134100	445056050	4195	4195	4195	4190	30
425	20240521	134000	444930250	4195	4190	4195	4190	20
426	20240521	133900	444846400	4195	4190	4195	4190	25
427	20240521	133800	444741590	4200	4200	4200	4200	200
428	20240521	133700	443901590	4200	4200	4200	4200	1
429	20240521	133600	443897390	4195	4195	4195	4195	638
430	20240521	133500	441220980	4195	4195	4195	4195	13
431	20240521	133400	441166445	4195	4195	4195	4195	0
432	20240521	133300	441166445	4195	4195	4195	4195	0
433	20240521	133200	441166445	4195	4195	4195	4195	0
434	20240521	133100	441166445	4195	4195	4195	4195	190
435	20240521	133000	440369395	4195	4195	4195	4195	0
436	20240521	132900	440369395	4195	4195	4195	4195	0
437	20240521	132800	440369395	4195	4195	4195	4195	0
438	20240521	132700	440369395	4195	4195	4195	4195	0
439	20240521	132600	440369395	4195	4195	4195	4195	13
440	20240521	132500	440314860	4200	4200	4200	4200	0
441	20240521	132400	440314860	4200	4200	4200	4200	0
442	20240521	132300	440314860	4200	4200	4200	4200	0
443	20240521	132200	440314860	4200	4200	4200	4200	1
444	20240521	132100	440310660	4205	4205	4205	4205	40
445	20240521	132000	440142460	4200	4205	4205	4200	201
446	20240521	131900	439297260	4200	4200	4200	4200	5813
447	20240521	131800	414882660	4195	4190	4195	4190	533
448	20240521	131700	412646800	4185	4185	4185	4185	0
449	20240521	131600	412646800	4185	4185	4185	4185	0
450	20240521	131500	412646800	4185	4185	4185	4185	0
451	20240521	131400	412646800	4185	4185	4185	4185	2
452	20240521	131300	412638430	4185	4185	4185	4185	700
453	20240521	131200	409708930	4185	4185	4185	4185	200
454	20240521	131100	408871930	4195	4185	4195	4185	233
455	20240521	131000	407895495	4185	4185	4185	4185	61
456	20240521	130900	407640210	4190	4190	4190	4190	661
457	20240521	130800	404870620	4190	4190	4190	4190	0
458	20240521	130700	404870620	4190	4190	4190	4190	0
459	20240521	130600	404870620	4190	4190	4190	4190	12
460	20240521	130500	404820340	4190	4190	4190	4190	1000
461	20240521	130400	400630340	4190	4190	4190	4190	13
462	20240521	130300	400575870	4195	4195	4195	4195	0
463	20240521	130200	400575870	4195	4190	4195	4190	10
464	20240521	130100	400533945	4190	4190	4190	4190	0
465	20240521	130000	400533945	4190	4190	4190	4190	13
466	20240521	125900	400479475	4190	4190	4190	4190	75
467	20240521	125800	400165225	4195	4195	4195	4195	0
468	20240521	125700	400165225	4195	4195	4195	4195	0
469	20240521	125600	400165225	4195	4195	4195	4195	0
470	20240521	125500	400165225	4195	4195	4195	4195	10
471	20240521	125400	400123275	4195	4200	4200	4195	12
472	20240521	125300	400072925	4195	4195	4195	4195	27
473	20240521	125200	399959660	4195	4195	4195	4195	0
474	20240521	125100	399959660	4195	4195	4195	4195	0
475	20240521	125000	399959660	4195	4195	4195	4195	1
476	20240521	124900	399955465	4190	4190	4190	4190	0
477	20240521	124800	399955465	4190	4190	4190	4190	0
478	20240521	124700	399955465	4190	4195	4195	4190	809
479	20240521	124600	396561785	4205	4205	4205	4205	0
480	20240521	124500	396561785	4205	4200	4205	4200	901
481	20240521	124400	392777080	4220	4220	4220	4220	0
482	20240521	124300	392777080	4220	4220	4220	4220	458
483	20240521	124200	390844320	4220	4210	4220	4200	3672
484	20240521	124100	375381715	4205	4205	4205	4205	0
485	20240521	124000	375381715	4205	4200	4205	4200	131
486	20240521	123900	374830865	4205	4205	4205	4205	0
487	20240521	123800	374830865	4205	4205	4205	4205	12
488	20240521	123700	374780405	4195	4195	4195	4195	0
489	20240521	123600	374780405	4195	4205	4205	4195	14
490	20240521	123500	374721645	4205	4200	4205	4200	51
491	20240521	123400	374507195	4205	4205	4205	4205	12
492	20240521	123300	374456735	4210	4210	4210	4210	1
493	20240521	123200	374452525	4205	4205	4205	4205	0
494	20240521	123100	374452525	4205	4205	4205	4205	0
495	20240521	123000	374452525	4205	4200	4210	4200	5004
496	20240521	122900	353388945	4205	4205	4205	4205	3
497	20240521	122800	353376330	4195	4195	4195	4195	10
498	20240521	122700	353334380	4205	4205	4205	4205	0
499	20240521	122600	353334380	4205	4205	4205	4205	0
500	20240521	122500	353334380	4205	4200	4205	4200	17
501	20240521	122400	353262950	4195	4195	4195	4195	1
502	20240521	122300	353258755	4210	4210	4210	4210	0
503	20240521	122200	353258755	4210	4210	4210	4210	0
504	20240521	122100	353258755	4210	4210	4210	4210	0
505	20240521	122000	353258755	4210	4210	4210	4210	0
506	20240521	121900	353258755	4210	4210	4210	4210	0
507	20240521	121800	353258755	4210	4205	4210	4205	70
508	20240521	121700	352964090	4190	4190	4190	4190	0
509	20240521	121600	352964090	4190	4210	4210	4190	15
510	20240521	121500	352901140	4190	4210	4210	4190	381
511	20240521	121400	351304550	4210	4210	4210	4210	0
512	20240521	121300	351304550	4210	4210	4210	4210	0
513	20240521	121200	351304550	4210	4210	4210	4210	1
514	20240521	121100	351300340	4205	4205	4205	4205	52
515	20240521	121000	351081680	4205	4190	4205	4190	220
516	20240521	120900	350159865	4190	4190	4190	4190	231
517	20240521	120800	349191975	4190	4190	4190	4190	0
518	20240521	120700	349191975	4190	4190	4190	4190	0
519	20240521	120600	349191975	4190	4190	4190	4190	0
520	20240521	120500	349191975	4190	4195	4195	4190	200
521	20240521	120400	348353410	4190	4205	4205	4190	3354
522	20240521	120300	334292050	4215	4215	4215	4215	0
523	20240521	120200	334292050	4215	4215	4215	4215	0
524	20240521	120100	334292050	4215	4215	4215	4215	26
525	20240521	120000	334182460	4210	4210	4210	4210	40
526	20240521	115900	334014060	4210	4205	4210	4205	13
527	20240521	115800	333959380	4235	4235	4235	4205	429
528	20240521	115700	332148770	4235	4235	4235	4235	30
529	20240521	115600	332021720	4235	4230	4235	4230	146
530	20240521	115500	331403715	4235	4215	4235	4215	1666
531	20240521	115400	324370785	4210	4210	4210	4210	54
532	20240521	115300	324143445	4205	4205	4205	4205	10
533	20240521	115200	324101395	4205	4205	4205	4205	25
534	20240521	115100	323996270	4215	4210	4215	4210	50
535	20240521	115000	323785655	4210	4210	4210	4210	0
536	20240521	114900	323785655	4210	4215	4215	4210	320
537	20240521	114800	322437405	4210	4200	4210	4200	50
538	20240521	114700	322227215	4200	4200	4200	4200	0
539	20240521	114600	322227215	4200	4200	4200	4200	12
540	20240521	114500	322176815	4220	4225	4225	4220	3
541	20240521	114400	322164150	4235	4205	4235	4205	1919
542	20240521	114300	314078950	4205	4205	4205	4205	1
543	20240521	114200	314074745	4200	4190	4200	4190	68
544	20240521	114100	313789545	4190	4190	4190	4190	17
545	20240521	114000	313718315	4190	4190	4190	4190	165
546	20240521	113900	313026965	4200	4200	4200	4200	0
547	20240521	113800	313026965	4200	4200	4200	4200	1
548	20240521	113700	313022765	4200	4195	4200	4195	10
549	20240521	113600	312980810	4190	4190	4190	4190	333
550	20240521	113500	311585540	4190	4195	4195	4190	7
551	20240521	113400	311556205	4190	4195	4210	4190	254
552	20240521	113300	310489420	4190	4195	4195	4190	71
553	20240521	113200	310191925	4200	4185	4200	4185	69
554	20240521	113100	309903145	4210	4185	4210	4185	132
555	20240521	113000	309348925	4185	4175	4210	4175	501
556	20240521	112900	307246345	4175	4225	4225	4175	683
557	20240521	112800	304365950	4220	4180	4250	4180	23228
558	20240521	112700	206788840	4145	4145	4145	4145	102
559	20240521	112600	206366050	4180	4180	4180	4180	0
560	20240521	112500	206366050	4180	4175	4180	4145	760
561	20240521	112400	203192755	4175	4160	4175	4160	1475
562	20240521	112300	197037730	4170	4140	4170	4140	1336
563	20240521	112200	191479840	4140	4140	4140	4140	0
564	20240521	112100	191479840	4140	4155	4155	4140	145
565	20240521	112000	190878700	4165	4165	4165	4165	0
566	20240521	111900	190878700	4165	4165	4165	4165	0
567	20240521	111800	190878700	4165	4165	4165	4165	0
568	20240521	111700	190878700	4165	4165	4165	4165	0
569	20240521	111600	190878700	4165	4165	4165	4165	0
570	20240521	111500	190878700	4165	4145	4165	4145	120
571	20240521	111400	190380130	4145	4115	4145	4115	13871
572	20240521	111300	133165705	4115	4095	4115	4095	711
573	20240521	111200	130254140	4110	4075	4110	4075	11609
574	20240521	111100	82801300	4075	4075	4075	4075	1
575	20240521	111000	82797225	4075	4075	4075	4075	0
576	20240521	110900	82797225	4075	4075	4075	4075	6
577	20240521	110800	82772775	4075	4080	4080	4075	8
578	20240521	110700	82740155	4080	4080	4080	4080	6
579	20240521	110600	82715675	4080	4080	4080	4080	0
580	20240521	110500	82715675	4080	4075	4080	4075	27
581	20240521	110400	82605645	4080	4080	4080	4080	0
582	20240521	110300	82605645	4080	4065	4080	4050	284
583	20240521	110200	81453465	4065	4065	4065	4065	9
584	20240521	110100	81416880	4080	4080	4080	4080	0
585	20240521	110000	81416880	4080	4080	4080	4080	0
586	20240521	105900	81416880	4080	4080	4080	4080	0
587	20240521	105800	81416880	4080	4080	4080	4080	0
588	20240521	105700	81416880	4080	4080	4080	4080	0
589	20240521	105600	81416880	4080	4080	4080	4080	0
590	20240521	105500	81416880	4080	4080	4080	4080	0
591	20240521	105400	81416880	4080	4080	4080	4080	1
592	20240521	105300	81412800	4075	4075	4075	4075	0
593	20240521	105200	81412800	4075	4075	4075	4075	49
594	20240521	105100	81213125	4080	4080	4080	4080	0
595	20240521	105000	81213125	4080	4080	4080	4080	0
596	20240521	104900	81213125	4080	4080	4080	4080	0
597	20240521	104800	81213125	4080	4080	4080	4080	0
598	20240521	104700	81213125	4080	4080	4080	4080	0
599	20240521	104600	81213125	4080	4080	4080	4080	0
600	20240521	104500	81213125	4080	4080	4080	4080	0
601	20240521	104400	81213125	4080	4080	4080	4080	0
602	20240521	104300	81213125	4080	4080	4080	4080	0
603	20240521	104200	81213125	4080	4075	4080	4075	25
604	20240521	104100	81111245	4080	4080	4080	4080	0
605	20240521	104000	81111245	4080	4080	4080	4080	0
606	20240521	103900	81111245	4080	4050	4080	4050	24
607	20240521	103800	81013665	4080	4080	4080	4080	0
608	20240521	103700	81013665	4080	4080	4080	4080	0
609	20240521	103600	81013665	4080	4080	4080	4080	0
610	20240521	103500	81013665	4080	4075	4080	4075	301
611	20240521	103400	79787085	4080	4080	4080	4080	0
612	20240521	103300	79787085	4080	4070	4080	4070	320
613	20240521	103200	78483125	4070	4045	4070	4045	431
614	20240521	103100	76737295	4045	4040	4045	4040	14
615	20240521	103000	76680730	4040	4040	4040	4040	0
616	20240521	102900	76680730	4040	4040	4040	4040	0
617	20240521	102800	76680730	4040	4045	4045	4040	700
618	20240521	102700	73852675	4050	4050	4050	4050	0
619	20240521	102600	73852675	4050	4050	4050	4050	10
620	20240521	102500	73812175	4050	4050	4050	4050	0
621	20240521	102400	73812175	4050	4050	4050	4050	0
622	20240521	102300	73812175	4050	4055	4055	4050	22
623	20240521	102200	73723015	4055	4055	4055	4055	10
624	20240521	102100	73682465	4080	4080	4080	4080	0
625	20240521	102000	73682465	4080	4080	4080	4080	0
626	20240521	101900	73682465	4080	4075	4080	4075	423
627	20240521	101800	71958735	4080	4080	4080	4080	0
628	20240521	101700	71958735	4080	4080	4080	4080	1
629	20240521	101600	71954655	4075	4075	4075	4075	14
630	20240521	101500	71897605	4080	4080	4080	4080	0
631	20240521	101400	71897605	4080	4060	4080	4060	113
632	20240521	101300	71438805	4080	4080	4080	4080	57
633	20240521	101200	71206245	4080	4080	4080	4080	5
634	20240521	101100	71185845	4085	4085	4085	4085	1
635	20240521	101000	71181760	4065	4085	4085	4065	183
636	20240521	100900	70437665	4070	4070	4070	4070	10
637	20240521	100800	70396965	4090	4085	4095	4065	59
638	20240521	100700	70156115	4090	4075	4090	4075	11
639	20240521	100600	70111275	4095	4095	4095	4095	0
640	20240521	100500	70111275	4095	4095	4095	4095	0
641	20240521	100400	70111275	4095	4090	4095	4090	23
642	20240521	100300	70017160	4095	4095	4095	4095	0
643	20240521	100200	70017160	4095	4095	4095	4095	200
644	20240521	100100	69198160	4095	4095	4095	4095	0
645	20240521	100000	69198160	4095	4090	4095	4090	95
646	20240521	095900	68809600	4090	4090	4090	4090	0
647	20240521	095800	68809600	4090	4070	4090	4070	2944
648	20240521	095700	56818530	4070	4065	4070	4065	3781
649	20240521	095600	41439505	4065	4055	4065	4055	36
650	20240521	095500	41293405	4060	4065	4065	4050	12
651	20240521	095400	41244780	4065	4060	4065	4060	345
652	20240521	095300	39842460	4065	4065	4065	4065	0
653	20240521	095200	39842460	4065	4035	4065	4035	2
654	20240521	095100	39834360	4065	4060	4065	4060	631
655	20240521	095000	37272495	4060	4060	4060	4060	0
656	20240521	094900	37272495	4060	4060	4060	4060	0
657	20240521	094800	37272495	4060	4060	4060	4060	2
658	20240521	094700	37264375	4035	4035	4035	4035	1
659	20240521	094600	37260340	4060	4055	4060	4055	83
660	20240521	094500	36923770	4035	4035	4035	4035	1
661	20240521	094400	36919735	4055	4035	4055	4035	45
662	20240521	094300	36738140	4055	4055	4060	4030	2160
663	20240521	094200	27970890	4060	4060	4060	4060	0
664	20240521	094100	27970890	4060	4050	4060	4050	3450
665	20240521	094000	13966505	4030	4030	4030	4030	1
666	20240521	093900	13962475	4055	4055	4055	4055	0
667	20240521	093800	13962475	4055	4055	4055	4055	7
668	20240521	093700	13934090	4055	4055	4055	4055	1
669	20240521	093600	13930035	4030	4035	4035	4030	227
670	20240521	093500	13014185	4060	4060	4060	4060	0
671	20240521	093400	13014185	4060	4060	4060	4060	0
672	20240521	093300	13014185	4060	4060	4060	4060	1
673	20240521	093200	13010125	4035	4035	4035	4035	1
674	20240521	093100	13006090	4060	4060	4060	4060	0
675	20240521	093000	13006090	4060	4060	4060	4035	11
676	20240521	092900	12961455	4060	4060	4060	4060	1
677	20240521	092800	12957395	4035	4035	4035	4035	0
678	20240521	092700	12957395	4035	4055	4055	4035	12
679	20240521	092600	12908905	4060	4060	4060	4060	0
680	20240521	092500	12908905	4060	4060	4060	4060	0
681	20240521	092400	12908905	4060	4060	4060	4060	0
682	20240521	092300	12908905	4060	4060	4060	4060	0
683	20240521	092200	12908905	4060	4055	4060	4045	539
684	20240521	092100	10723265	4055	4030	4055	4025	18
685	20240521	092000	10650780	4055	4055	4055	4055	500
686	20240521	091900	8623280	4055	4055	4055	4055	1
687	20240521	091800	8619225	4050	4050	4050	4050	11
688	20240521	091700	8574675	4045	4045	4045	4045	0
689	20240521	091600	8574675	4045	4000	4045	4000	2
690	20240521	091500	8566630	4055	4050	4055	4050	2
691	20240521	091400	8558525	4060	4060	4060	4060	0
692	20240521	091300	8558525	4060	4060	4060	4060	0
693	20240521	091200	8558525	4060	4060	4060	4060	0
694	20240521	091100	8558525	4060	4060	4060	4060	1
695	20240521	091000	8554465	4055	4040	4055	4040	333
696	20240521	090900	7206290	3975	3975	3975	3975	0
697	20240521	090800	7206290	3975	4020	4020	3975	1400
698	20240521	090700	1621390	4060	4060	4060	4060	0
699	20240521	090600	1621390	4060	4060	4060	4060	38
700	20240521	090500	1467110	4060	4060	4060	4060	25
701	20240521	090400	1365610	4065	4030	4065	4030	68
702	20240521	090300	1090515	4020	4015	4020	4015	17
703	20240521	090200	1022210	4015	4010	4015	4010	178
704	20240521	090100	308395	4010	4010	4010	4005	52
705	20240521	090000	100125	4005	4005	4005	4005	25