KissMeData/036560/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	191700	457057750	12350	12350	12350	12350	880
3	20240521	191600	457057750	12350	12350	12350	12350	0
4	20240521	191500	457057750	12350	12350	12350	12350	0
5	20240521	191400	457057750	12350	12350	12350	12350	0
6	20240521	191300	457057750	12350	12350	12350	12350	0
7	20240521	191200	457057750	12350	12350	12350	12350	0
8	20240521	191100	457057750	12350	12350	12350	12350	0
9	20240521	191000	457057750	12350	12350	12350	12350	0
10	20240521	190900	457057750	12350	12350	12350	12350	0
11	20240521	190800	457057750	12350	12350	12350	12350	0
12	20240521	190700	457057750	12350	12350	12350	12350	0
13	20240521	190600	457057750	12350	12350	12350	12350	0
14	20240521	190500	457057750	12350	12350	12350	12350	0
15	20240521	190400	457057750	12350	12350	12350	12350	0
16	20240521	190300	457057750	12350	12350	12350	12350	0
17	20240521	190200	457057750	12350	12350	12350	12350	0
18	20240521	190100	457057750	12350	12350	12350	12350	0
19	20240521	190000	457057750	12350	12350	12350	12350	0
20	20240521	185900	457057750	12350	12350	12350	12350	0
21	20240521	185800	457057750	12350	12350	12350	12350	0
22	20240521	185700	457057750	12350	12350	12350	12350	0
23	20240521	185600	457057750	12350	12350	12350	12350	0
24	20240521	185500	457057750	12350	12350	12350	12350	0
25	20240521	185400	457057750	12350	12350	12350	12350	0
26	20240521	185300	457057750	12350	12350	12350	12350	0
27	20240521	185200	457057750	12350	12350	12350	12350	0
28	20240521	185100	457057750	12350	12350	12350	12350	0
29	20240521	185000	457057750	12350	12350	12350	12350	0
30	20240521	184900	457057750	12350	12350	12350	12350	0
31	20240521	184800	457057750	12350	12350	12350	12350	0
32	20240521	184700	457057750	12350	12350	12350	12350	880
33	20240521	184600	457057750	12350	12350	12350	12350	0
34	20240521	184500	457057750	12350	12350	12350	12350	0
35	20240521	184400	457057750	12350	12350	12350	12350	0
36	20240521	184300	457057750	12350	12350	12350	12350	0
37	20240521	184200	457057750	12350	12350	12350	12350	0
38	20240521	184100	457057750	12350	12350	12350	12350	0
39	20240521	184000	457057750	12350	12350	12350	12350	0
40	20240521	183900	457057750	12350	12350	12350	12350	0
41	20240521	183800	457057750	12350	12350	12350	12350	0
42	20240521	183700	457057750	12350	12350	12350	12350	0
43	20240521	183600	457057750	12350	12350	12350	12350	0
44	20240521	183500	457057750	12350	12350	12350	12350	0
45	20240521	183400	457057750	12350	12350	12350	12350	0
46	20240521	183300	457057750	12350	12350	12350	12350	0
47	20240521	183200	457057750	12350	12350	12350	12350	0
48	20240521	183100	457057750	12350	12350	12350	12350	0
49	20240521	183000	457057750	12350	12350	12350	12350	0
50	20240521	182900	457057750	12350	12350	12350	12350	0
51	20240521	182800	457057750	12350	12350	12350	12350	0
52	20240521	182700	457057750	12350	12350	12350	12350	0
53	20240521	182600	457057750	12350	12350	12350	12350	0
54	20240521	182500	457057750	12350	12350	12350	12350	0
55	20240521	182400	457057750	12350	12350	12350	12350	0
56	20240521	182300	457057750	12350	12350	12350	12350	0
57	20240521	182200	457057750	12350	12350	12350	12350	0
58	20240521	182100	457057750	12350	12350	12350	12350	0
59	20240521	182000	457057750	12350	12350	12350	12350	0
60	20240521	181900	457057750	12350	12350	12350	12350	0
61	20240521	181800	457057750	12350	12350	12350	12350	0
62	20240521	181700	457057750	12350	12350	12350	12350	880
63	20240521	181600	457057750	12350	12350	12350	12350	0
64	20240521	181500	457057750	12350	12350	12350	12350	0
65	20240521	181400	457057750	12350	12350	12350	12350	0
66	20240521	181300	457057750	12350	12350	12350	12350	0
67	20240521	181200	457057750	12350	12350	12350	12350	0
68	20240521	181100	457057750	12350	12350	12350	12350	0
69	20240521	181000	457057750	12350	12350	12350	12350	0
70	20240521	180900	457057750	12350	12350	12350	12350	0
71	20240521	180800	457057750	12350	12350	12350	12350	0
72	20240521	180700	457057750	12350	12350	12350	12350	0
73	20240521	180600	457057750	12350	12350	12350	12350	0
74	20240521	180500	457057750	12350	12350	12350	12350	0
75	20240521	180400	457057750	12350	12350	12350	12350	0
76	20240521	180300	457057750	12350	12350	12350	12350	0
77	20240521	180200	457057750	12350	12350	12350	12350	0
78	20240521	180100	457057750	12350	12350	12350	12350	0
79	20240521	180000	457057750	12350	12350	12350	12350	0
80	20240521	175900	457057750	12350	12350	12350	12350	0
81	20240521	175800	457057750	12350	12350	12350	12350	0
82	20240521	175700	457057750	12350	12350	12350	12350	0
83	20240521	175600	457057750	12350	12350	12350	12350	0
84	20240521	175500	457057750	12350	12350	12350	12350	0
85	20240521	175400	457057750	12350	12350	12350	12350	0
86	20240521	175300	457057750	12350	12350	12350	12350	0
87	20240521	175200	457057750	12350	12350	12350	12350	0
88	20240521	175100	457057750	12350	12350	12350	12350	0
89	20240521	175000	457057750	12350	12350	12350	12350	0
90	20240521	174900	457057750	12350	12350	12350	12350	0
91	20240521	174800	457057750	12350	12350	12350	12350	0
92	20240521	174700	457057750	12350	12350	12350	12350	880
93	20240521	174600	457057750	12350	12350	12350	12350	0
94	20240521	174500	457057750	12350	12350	12350	12350	0
95	20240521	174400	457057750	12350	12350	12350	12350	0
96	20240521	174300	457057750	12350	12350	12350	12350	0
97	20240521	174200	457057750	12350	12350	12350	12350	0
98	20240521	174100	457057750	12350	12350	12350	12350	0
99	20240521	174000	457057750	12350	12350	12350	12350	0
100	20240521	173900	457057750	12350	12350	12350	12350	0
101	20240521	173800	457057750	12350	12350	12350	12350	0
102	20240521	173700	457057750	12350	12350	12350	12350	0
103	20240521	173600	457057750	12350	12350	12350	12350	0
104	20240521	173500	457057750	12350	12350	12350	12350	0
105	20240521	173400	457057750	12350	12350	12350	12350	0
106	20240521	173300	457057750	12350	12350	12350	12350	0
107	20240521	173200	457057750	12350	12350	12350	12350	0
108	20240521	173100	457057750	12350	12350	12350	12350	0
109	20240521	173000	457057750	12350	12350	12350	12350	0
110	20240521	172900	457057750	12350	12350	12350	12350	0
111	20240521	172800	457057750	12350	12350	12350	12350	0
112	20240521	172700	457057750	12350	12350	12350	12350	0
113	20240521	172600	457057750	12350	12350	12350	12350	0
114	20240521	172500	457057750	12350	12350	12350	12350	0
115	20240521	172400	457057750	12350	12350	12350	12350	0
116	20240521	172300	457057750	12350	12350	12350	12350	0
117	20240521	172200	457057750	12350	12350	12350	12350	0
118	20240521	172100	457057750	12350	12350	12350	12350	0
119	20240521	172000	457057750	12350	12350	12350	12350	0
120	20240521	171900	457057750	12350	12350	12350	12350	0
121	20240521	171800	457057750	12350	12350	12350	12350	0
122	20240521	171700	457057750	12350	12350	12350	12350	880
123	20240521	171600	457057750	12350	12350	12350	12350	0
124	20240521	171500	457057750	12350	12350	12350	12350	0
125	20240521	171400	457057750	12350	12350	12350	12350	0
126	20240521	171300	457057750	12350	12350	12350	12350	0
127	20240521	171200	457057750	12350	12350	12350	12350	0
128	20240521	171100	457057750	12350	12350	12350	12350	0
129	20240521	171000	457057750	12350	12350	12350	12350	0
130	20240521	170900	457057750	12350	12350	12350	12350	0
131	20240521	170800	457057750	12350	12350	12350	12350	0
132	20240521	170700	457057750	12350	12350	12350	12350	0
133	20240521	170600	457057750	12350	12350	12350	12350	0
134	20240521	170500	457057750	12350	12350	12350	12350	0
135	20240521	170400	457057750	12350	12350	12350	12350	0
136	20240521	170300	457057750	12350	12350	12350	12350	0
137	20240521	170200	457057750	12350	12350	12350	12350	0
138	20240521	170100	457057750	12350	12350	12350	12350	0
139	20240521	170000	457057750	12350	12350	12350	12350	0
140	20240521	165900	457057750	12350	12350	12350	12350	0
141	20240521	165800	457057750	12350	12350	12350	12350	0
142	20240521	165700	457057750	12350	12350	12350	12350	0
143	20240521	165600	457057750	12350	12350	12350	12350	0
144	20240521	165500	457057750	12350	12350	12350	12350	0
145	20240521	165400	457057750	12350	12350	12350	12350	0
146	20240521	165300	457057750	12350	12350	12350	12350	0
147	20240521	165200	457057750	12350	12350	12350	12350	0
148	20240521	165100	457057750	12350	12350	12350	12350	0
149	20240521	165000	457057750	12350	12350	12350	12350	0
150	20240521	164900	457057750	12350	12350	12350	12350	0
151	20240521	164800	457057750	12350	12350	12350	12350	0
152	20240521	164700	457057750	12350	12350	12350	12350	880
153	20240521	164600	457057750	12350	12350	12350	12350	0
154	20240521	164500	457057750	12350	12350	12350	12350	0
155	20240521	164400	457057750	12350	12350	12350	12350	0
156	20240521	164300	457057750	12350	12350	12350	12350	0
157	20240521	164200	457057750	12350	12350	12350	12350	0
158	20240521	164100	457057750	12350	12350	12350	12350	0
159	20240521	164000	457057750	12350	12350	12350	12350	0
160	20240521	163900	457057750	12350	12350	12350	12350	0
161	20240521	163800	457057750	12350	12350	12350	12350	0
162	20240521	163700	457057750	12350	12350	12350	12350	0
163	20240521	163600	457057750	12350	12350	12350	12350	0
164	20240521	163500	457057750	12350	12350	12350	12350	0
165	20240521	163400	457057750	12350	12350	12350	12350	0
166	20240521	163300	457057750	12350	12350	12350	12350	0
167	20240521	163200	457057750	12350	12350	12350	12350	0
168	20240521	163100	457057750	12350	12350	12350	12350	0
169	20240521	163000	457057750	12350	12350	12350	12350	0
170	20240521	162900	457057750	12350	12350	12350	12350	0
171	20240521	162800	457057750	12350	12350	12350	12350	0
172	20240521	162700	457057750	12350	12350	12350	12350	0
173	20240521	162600	457057750	12350	12350	12350	12350	0
174	20240521	162500	457057750	12350	12350	12350	12350	0
175	20240521	162400	457057750	12350	12350	12350	12350	0
176	20240521	162300	457057750	12350	12350	12350	12350	0
177	20240521	162200	457057750	12350	12350	12350	12350	0
178	20240521	162100	457057750	12350	12350	12350	12350	0
179	20240521	162000	457057750	12350	12350	12350	12350	0
180	20240521	161900	457057750	12350	12350	12350	12350	0
181	20240521	161800	457057750	12350	12350	12350	12350	0
182	20240521	161700	457057750	12350	12350	12350	12350	880
183	20240521	161600	457057750	12350	12350	12350	12350	0
184	20240521	161500	457057750	12350	12350	12350	12350	0
185	20240521	161400	457057750	12350	12350	12350	12350	0
186	20240521	161300	457057750	12350	12350	12350	12350	0
187	20240521	161200	457057750	12350	12350	12350	12350	0
188	20240521	161100	457057750	12350	12350	12350	12350	0
189	20240521	161000	457057750	12350	12350	12350	12350	0
190	20240521	160900	457057750	12350	12350	12350	12350	0
191	20240521	160800	457057750	12350	12350	12350	12350	0
192	20240521	160700	457057750	12350	12350	12350	12350	0
193	20240521	160600	457057750	12350	12350	12350	12350	0
194	20240521	160500	457057750	12350	12350	12350	12350	0
195	20240521	160400	457057750	12350	12350	12350	12350	0
196	20240521	160300	457057750	12350	12350	12350	12350	0
197	20240521	160200	457057750	12350	12350	12350	12350	0
198	20240521	160100	457057750	12350	12350	12350	12350	0
199	20240521	160000	457057750	12350	12350	12350	12350	0
200	20240521	155900	457057750	12350	12350	12350	12350	0
201	20240521	155800	457057750	12350	12350	12350	12350	0
202	20240521	155700	457057750	12350	12350	12350	12350	0
203	20240521	155600	457057750	12350	12350	12350	12350	0
204	20240521	155500	457057750	12350	12350	12350	12350	0
205	20240521	155400	457057750	12350	12350	12350	12350	0
206	20240521	155300	457057750	12350	12350	12350	12350	0
207	20240521	155200	457057750	12350	12350	12350	12350	0
208	20240521	155100	457057750	12350	12350	12350	12350	0
209	20240521	155000	457057750	12350	12350	12350	12350	0
210	20240521	154900	457057750	12350	12350	12350	12350	0
211	20240521	154800	457057750	12350	12350	12350	12350	0
212	20240521	154700	457057750	12350	12350	12350	12350	880
213	20240521	154600	457057750	12350	12350	12350	12350	0
214	20240521	154500	457057750	12350	12350	12350	12350	0
215	20240521	154400	457057750	12350	12350	12350	12350	0
216	20240521	154300	457057750	12350	12350	12350	12350	0
217	20240521	154200	457057750	12350	12350	12350	12350	0
218	20240521	154100	457057750	12350	12350	12350	12350	0
219	20240521	154000	457057750	12350	12350	12350	12350	0
220	20240521	153900	457057750	12350	12350	12350	12350	0
221	20240521	153800	457057750	12350	12350	12350	12350	0
222	20240521	153700	457057750	12350	12350	12350	12350	0
223	20240521	153600	457057750	12350	12350	12350	12350	0
224	20240521	153500	457057750	12350	12350	12350	12350	0
225	20240521	153400	457057750	12350	12350	12350	12350	0
226	20240521	153300	457057750	12350	12350	12350	12350	0
227	20240521	153200	457057750	12350	12350	12350	12350	0
228	20240521	153100	457057750	12350	12350	12350	12350	0
229	20240521	153000	457057750	12350	12350	12350	12350	880
230	20240521	152900	446189750	12280	12280	12280	12280	0
231	20240521	152800	446189750	12280	12280	12280	12280	0
232	20240521	152700	446189750	12280	12280	12280	12280	0
233	20240521	152600	446189750	12280	12280	12280	12280	0
234	20240521	152500	446189750	12280	12280	12280	12280	0
235	20240521	152400	446189750	12280	12280	12280	12280	0
236	20240521	152300	446189750	12280	12280	12280	12280	0
237	20240521	152200	446189750	12280	12280	12280	12280	0
238	20240521	152100	446189750	12280	12280	12280	12280	0
239	20240521	152000	446189750	12280	12280	12280	12280	0
240	20240521	151900	446189750	12280	12270	12280	12270	68
241	20240521	151800	445355170	12270	12280	12280	12270	197
242	20240521	151700	442937690	12270	12280	12280	12270	59
243	20240521	151600	442213740	12270	12290	12290	12270	1347
244	20240521	151500	425674870	12290	12290	12290	12290	4
245	20240521	151400	425625710	12310	12300	12310	12290	160
246	20240521	151300	423658510	12300	12300	12300	12300	53
247	20240521	151200	423006610	12310	12310	12310	12300	81
248	20240521	151100	422009680	12310	12310	12310	12310	0
249	20240521	151000	422009680	12310	12350	12350	12310	22
250	20240521	150900	421738060	12350	12330	12350	12330	73
251	20240521	150800	420837670	12300	12310	12310	12300	10
252	20240521	150700	420714630	12300	12290	12300	12290	4
253	20240521	150600	420665460	12290	12290	12290	12290	1170
254	20240521	150500	406286160	12290	12290	12290	12280	25
255	20240521	150400	405978980	12280	12300	12300	12280	213
256	20240521	150300	403361580	12290	12320	12320	12290	444
257	20240521	150200	397899020	12330	12330	12330	12330	35
258	20240521	150100	397467470	12320	12320	12320	12320	0
259	20240521	150000	397467470	12320	12350	12350	12320	13
260	20240521	145900	397307280	12350	12330	12350	12310	163
261	20240521	145800	395299300	12340	12340	12340	12340	36
262	20240521	145700	394855060	12340	12340	12340	12340	22
263	20240521	145600	394583580	12340	12340	12340	12340	10
264	20240521	145500	394460180	12340	12340	12340	12340	17
265	20240521	145400	394250400	12340	12340	12340	12340	52
266	20240521	145300	393608720	12340	12340	12340	12340	0
267	20240521	145200	393608720	12340	12340	12340	12340	11
268	20240521	145100	393472980	12330	12330	12330	12330	34
269	20240521	145000	393053760	12330	12340	12340	12330	350
270	20240521	144900	388737330	12350	12350	12350	12350	12
271	20240521	144800	388589130	12350	12350	12350	12350	0
272	20240521	144700	388589130	12350	12340	12350	12340	43
273	20240521	144600	388058330	12340	12340	12340	12340	20
274	20240521	144500	387811530	12350	12350	12350	12350	16
275	20240521	144400	387613930	12350	12350	12350	12350	17
276	20240521	144300	387403980	12350	12350	12350	12350	34
277	20240521	144200	386984080	12350	12350	12350	12350	0
278	20240521	144100	386984080	12350	12350	12350	12350	11
279	20240521	144000	386848230	12350	12350	12350	12350	37
280	20240521	143900	386391280	12350	12350	12350	12350	35
281	20240521	143800	385959030	12350	12350	12350	12350	19
282	20240521	143700	385724380	12350	12350	12350	12350	0
283	20240521	143600	385724380	12350	12350	12350	12350	31
284	20240521	143500	385341530	12340	12340	12340	12340	75
285	20240521	143400	384416030	12340	12350	12350	12340	30
286	20240521	143300	384045680	12340	12340	12340	12340	0
287	20240521	143200	384045680	12340	12350	12350	12340	49
288	20240521	143100	383440570	12350	12360	12360	12350	25
289	20240521	143000	383131750	12360	12360	12360	12360	41
290	20240521	142900	382624990	12360	12360	12360	12360	56
291	20240521	142800	381932830	12350	12350	12350	12350	49
292	20240521	142700	381327680	12340	12340	12340	12340	0
293	20240521	142600	381327680	12340	12340	12340	12340	12
294	20240521	142500	381179600	12320	12320	12320	12320	0
295	20240521	142400	381179600	12320	12360	12360	12320	26
296	20240521	142300	380858660	12360	12360	12360	12360	13
297	20240521	142200	380697980	12370	12370	12370	12370	0
298	20240521	142100	380697980	12370	12370	12370	12370	18
299	20240521	142000	380475320	12360	12360	12360	12360	60
300	20240521	141900	379733720	12360	12360	12360	12360	17
301	20240521	141800	379523600	12370	12370	12370	12370	18
302	20240521	141700	379300940	12370	12370	12370	12370	15
303	20240521	141600	379115390	12360	12370	12370	12360	29
304	20240521	141500	378756790	12370	12370	12370	12370	0
305	20240521	141400	378756790	12370	12370	12370	12370	46
306	20240521	141300	378187770	12370	12370	12370	12370	40
307	20240521	141200	377692970	12370	12370	12370	12370	29
308	20240521	141100	377334240	12370	12370	12370	12370	0
309	20240521	141000	377334240	12370	12350	12370	12350	124
310	20240521	140900	375802520	12350	12350	12350	12350	0
311	20240521	140800	375802520	12350	12350	12350	12350	12
312	20240521	140700	375654320	12370	12370	12370	12370	10
313	20240521	140600	375530620	12340	12340	12340	12340	82
314	20240521	140500	374518740	12370	12370	12370	12370	14
315	20240521	140400	374345560	12380	12360	12380	12360	13
316	20240521	140300	374184860	12370	12380	12380	12370	32
317	20240521	140200	373788850	12370	12370	12370	12370	23
318	20240521	140100	373504340	12370	12370	12370	12370	10
319	20240521	140000	373380640	12370	12370	12370	12370	0
320	20240521	135900	373380640	12370	12380	12380	12370	34
321	20240521	135800	372959880	12360	12360	12360	12360	49
322	20240521	135700	372354240	12360	12360	12360	12360	0
323	20240521	135600	372354240	12360	12360	12360	12360	13
324	20240521	135500	372193560	12350	12350	12350	12350	45
325	20240521	135400	371637810	12350	12350	12350	12350	0
326	20240521	135300	371637810	12350	12370	12370	12350	81
327	20240521	135200	370637280	12380	12380	12380	12380	31
328	20240521	135100	370253500	12380	12380	12380	12380	46
329	20240521	135000	369684020	12380	12380	12380	12380	16
330	20240521	134900	369485940	12370	12370	12370	12370	0
331	20240521	134800	369485940	12370	12370	12370	12370	28
332	20240521	134700	369139580	12370	12370	12370	12370	44
333	20240521	134600	368595300	12370	12370	12370	12370	12
334	20240521	134500	368446860	12370	12370	12370	12370	0
335	20240521	134400	368446860	12370	12370	12370	12370	34
336	20240521	134300	368026280	12350	12350	12350	12350	0
337	20240521	134200	368026280	12350	12360	12360	12350	22
338	20240521	134100	367754560	12370	12360	12370	12360	25
339	20240521	134000	367445450	12370	12370	12370	12370	50
340	20240521	133900	366826950	12370	12390	12390	12370	29
341	20240521	133800	366467780	12390	12390	12390	12390	0
342	20240521	133700	366467780	12390	12390	12390	12390	27
343	20240521	133600	366133250	12380	12390	12390	12380	51
344	20240521	133500	365501480	12390	12390	12390	12390	16
345	20240521	133400	365303240	12380	12380	12380	12380	0
346	20240521	133300	365303240	12380	12390	12390	12370	33
347	20240521	133200	364894650	12390	12390	12390	12390	47
348	20240521	133100	364312320	12390	12390	12390	12390	11
349	20240521	133000	364176030	12380	12390	12390	12380	22
350	20240521	132900	363903570	12390	12390	12390	12390	57
351	20240521	132800	363197340	12390	12390	12390	12390	11
352	20240521	132700	363061050	12380	12380	12380	12380	12
353	20240521	132600	362912490	12390	12390	12390	12390	10
354	20240521	132500	362788590	12380	12380	12380	12380	50
355	20240521	132400	362169590	12380	12380	12380	12380	26
356	20240521	132300	361847710	12390	12390	12390	12390	5
357	20240521	132200	361785760	12390	12390	12390	12390	11
358	20240521	132100	361649470	12390	12390	12390	12390	23
359	20240521	132000	361364500	12390	12390	12390	12390	10
360	20240521	131900	361240600	12390	12390	12390	12390	0
361	20240521	131800	361240600	12390	12390	12390	12390	75
362	20240521	131700	360311350	12390	12390	12390	12390	10
363	20240521	131600	360187450	12390	12390	12390	12390	0
364	20240521	131500	360187450	12390	12390	12390	12390	17
365	20240521	131400	359976820	12390	12390	12390	12390	83
366	20240521	131300	358948450	12390	12390	12390	12390	16
367	20240521	131200	358750210	12390	12390	12390	12390	0
368	20240521	131100	358750210	12390	12390	12390	12390	30
369	20240521	131000	358378510	12380	12380	12380	12380	227
370	20240521	130900	355568250	12380	12380	12380	12380	13
371	20240521	130800	355407310	12380	12380	12380	12380	0
372	20240521	130700	355407310	12380	12380	12380	12380	32
373	20240521	130600	355011150	12370	12370	12370	12370	59
374	20240521	130500	354281320	12380	12380	12380	12380	15
375	20240521	130400	354095620	12380	12380	12380	12380	14
376	20240521	130300	353922300	12360	12360	12360	12360	38
377	20240521	130200	353452620	12360	12360	12360	12360	12
378	20240521	130100	353304300	12360	12360	12360	12360	0
379	20240521	130000	353304300	12360	12360	12360	12360	34
380	20240521	125900	352884060	12340	12340	12340	12340	0
381	20240521	125800	352884060	12340	12340	12340	12340	0
382	20240521	125700	352884060	12340	12340	12340	12340	0
383	20240521	125600	352884060	12340	12360	12360	12340	82
384	20240521	125500	351871130	12360	12360	12360	12360	24
385	20240521	125400	351574490	12360	12360	12360	12360	15
386	20240521	125300	351389090	12360	12360	12360	12360	12
387	20240521	125200	351240770	12360	12360	12360	12360	58
388	20240521	125100	350523890	12360	12360	12360	12360	15
389	20240521	125000	350338490	12360	12360	12360	12360	16
390	20240521	124900	350140730	12380	12380	12380	12380	0
391	20240521	124800	350140730	12380	12380	12380	12380	39
392	20240521	124700	349657910	12380	12390	12390	12380	27
393	20240521	124600	349323520	12390	12390	12390	12390	0
394	20240521	124500	349323520	12390	12390	12390	12390	29
395	20240521	124400	348964210	12390	12390	12390	12390	19
396	20240521	124300	348728800	12390	12390	12390	12390	16
397	20240521	124200	348530560	12390	12390	12390	12390	9
398	20240521	124100	348419050	12390	12390	12390	12390	72
399	20240521	124000	347526970	12390	12390	12390	12390	61
400	20240521	123900	346771180	12390	12390	12390	12390	0
401	20240521	123800	346771180	12390	12390	12390	12390	14
402	20240521	123700	346597720	12390	12380	12390	12380	120
403	20240521	123600	345111960	12390	12390	12390	12390	18
404	20240521	123500	344888940	12390	12390	12390	12390	0
405	20240521	123400	344888940	12390	12380	12390	12380	36
406	20240521	123300	344442920	12390	12390	12390	12390	64
407	20240521	123200	343649960	12390	12390	12390	12390	12
408	20240521	123100	343501280	12380	12380	12380	12380	10
409	20240521	123000	343377480	12380	12380	12380	12380	18
410	20240521	122900	343154640	12370	12370	12370	12370	28
411	20240521	122800	342808280	12370	12370	12370	12370	0
412	20240521	122700	342808280	12370	12370	12370	12370	25
413	20240521	122600	342499030	12370	12360	12370	12360	35
414	20240521	122500	342066120	12360	12360	12360	12360	12
415	20240521	122400	341917800	12360	12360	12360	12360	0
416	20240521	122300	341917800	12360	12360	12360	12360	2430
417	20240521	122200	311883000	12360	12360	12360	12360	28
418	20240521	122100	311536920	12340	12330	12340	12300	210
419	20240521	122000	308952380	12340	12350	12350	12340	62
420	20240521	121900	308186830	12360	12360	12360	12360	44
421	20240521	121800	307642990	12360	12360	12360	12360	51
422	20240521	121700	307012630	12350	12350	12350	12350	0
423	20240521	121600	307012630	12350	12350	12350	12350	0
424	20240521	121500	307012630	12350	12350	12350	12350	516
425	20240521	121400	300640030	12270	12270	12270	12270	0
426	20240521	121300	300640030	12270	12270	12270	12270	0
427	20240521	121200	300640030	12270	12270	12270	12270	0
428	20240521	121100	300640030	12270	12270	12270	12270	0
429	20240521	121000	300640030	12270	12300	12300	12270	189
430	20240521	120900	298317690	12270	12340	12340	12270	1300
431	20240521	120800	282352640	12350	12350	12350	12350	17
432	20240521	120700	282142690	12350	12350	12350	12350	52
433	20240521	120600	281500490	12350	12350	12350	12350	0
434	20240521	120500	281500490	12350	12350	12350	12350	12
435	20240521	120400	281352290	12350	12350	12360	12350	61
436	20240521	120300	280598930	12350	12350	12350	12350	17
437	20240521	120200	280388980	12350	12350	12350	12350	23
438	20240521	120100	280104930	12360	12360	12360	12360	15
439	20240521	120000	279919530	12360	12350	12360	12350	24
440	20240521	115900	279622940	12350	12350	12350	12350	15
441	20240521	115800	279437690	12340	12340	12340	12340	20
442	20240521	115700	279190890	12350	12350	12350	12350	31
443	20240521	115600	278808040	12350	12350	12350	12350	22
444	20240521	115500	278536340	12340	12340	12340	12340	4
445	20240521	115400	278486980	12340	12350	12350	12340	57
446	20240521	115300	277783490	12340	12350	12350	12340	30
447	20240521	115200	277413120	12350	12350	12350	12350	36
448	20240521	115100	276968520	12350	12350	12350	12350	0
449	20240521	115000	276968520	12350	12350	12350	12350	28
450	20240521	114900	276622720	12350	12340	12350	12340	43
451	20240521	114800	276091760	12340	12340	12340	12340	10
452	20240521	114700	275968360	12340	12340	12340	12340	0
453	20240521	114600	275968360	12340	12340	12340	12340	13
454	20240521	114500	275807940	12320	12320	12320	12320	0
455	20240521	114400	275807940	12320	12320	12320	12320	84
456	20240521	114300	274773060	12320	12320	12320	12320	28
457	20240521	114200	274428100	12310	12340	12340	12310	151
458	20240521	114100	272567340	12320	12340	12340	12320	32
459	20240521	114000	272172730	12340	12320	12340	12320	9
460	20240521	113900	272061690	12280	12280	12280	12280	0
461	20240521	113800	272061690	12280	12280	12280	12280	0
462	20240521	113700	272061690	12280	12280	12280	12280	0
463	20240521	113600	272061690	12280	12280	12280	12280	0
464	20240521	113500	272061690	12280	12340	12340	12280	2000
465	20240521	113400	247478560	12350	12350	12350	12350	43
466	20240521	113300	246947510	12350	12350	12350	12350	5
467	20240521	113200	246885760	12360	12360	12360	12360	0
468	20240521	113100	246885760	12360	12360	12360	12350	68
469	20240521	113000	246045380	12360	12360	12360	12360	51
470	20240521	112900	245415020	12360	12360	12360	12360	0
471	20240521	112800	245415020	12360	12360	12360	12360	0
472	20240521	112700	245415020	12360	12360	12360	12360	34
473	20240521	112600	244994780	12320	12320	12320	12320	0
474	20240521	112500	244994780	12320	12320	12320	12320	1
475	20240521	112400	244982460	12350	12350	12350	12350	34
476	20240521	112300	244562560	12360	12350	12360	12350	25
477	20240521	112200	244253650	12350	12350	12350	12350	22
478	20240521	112100	243981950	12350	12350	12350	12350	0
479	20240521	112000	243981950	12350	12350	12350	12350	45
480	20240521	111900	243426200	12360	12360	12360	12360	75
481	20240521	111800	242499200	12360	12360	12360	12360	0
482	20240521	111700	242499200	12360	12360	12360	12360	1
483	20240521	111600	242486840	12300	12300	12300	12300	0
484	20240521	111500	242486840	12300	12300	12300	12300	0
485	20240521	111400	242486840	12300	12300	12300	12300	0
486	20240521	111300	242486840	12300	12320	12320	12290	1003
487	20240521	111200	230151740	12360	12360	12360	12360	61
488	20240521	111100	229397780	12360	12360	12360	12360	28
489	20240521	111000	229051700	12360	12360	12360	12360	147
490	20240521	110900	227234780	12360	12360	12360	12360	14
491	20240521	110800	227061740	12350	12350	12350	12350	110
492	20240521	110700	225703240	12350	12350	12350	12350	0
493	20240521	110600	225703240	12350	12350	12350	12350	0
494	20240521	110500	225703240	12350	12360	12360	12350	96
495	20240521	110400	224517480	12360	12360	12360	12360	101
496	20240521	110300	223269120	12350	12350	12350	12350	70
497	20240521	110200	222404620	12350	12350	12350	12350	170
498	20240521	110100	220305120	12350	12350	12350	12350	42
499	20240521	110000	219786420	12350	12350	12350	12350	16
500	20240521	105900	219588820	12350	12350	12350	12350	0
501	20240521	105800	219588820	12350	12350	12350	12350	24
502	20240521	105700	219292420	12350	12350	12350	12350	55
503	20240521	105600	218613170	12330	12340	12340	12330	50
504	20240521	105500	217996550	12350	12350	12350	12350	10
505	20240521	105400	217873050	12350	12350	12350	12350	16
506	20240521	105300	217675450	12360	12360	12360	12360	3
507	20240521	105200	217638370	12320	12320	12320	12320	0
508	20240521	105100	217638370	12320	12320	12320	12320	0
509	20240521	105000	217638370	12320	12310	12320	12310	37
510	20240521	104900	217182780	12310	12300	12310	12300	84
511	20240521	104800	216148870	12290	12290	12290	12290	0
512	20240521	104700	216148870	12290	12290	12290	12290	99
513	20240521	104600	214932160	12290	12300	12300	12290	87
514	20240521	104500	213862650	12290	12290	12290	12290	86
515	20240521	104400	212805710	12290	12310	12310	12290	88
516	20240521	104300	211723270	12300	12310	12310	12300	418
517	20240521	104200	206581480	12300	12290	12300	12290	87
518	20240521	104100	205511810	12290	12310	12320	12290	1108
519	20240521	104000	191886080	12310	12300	12310	12300	87
520	20240521	103900	190815540	12320	12310	12320	12310	536
521	20240521	103800	184216390	12310	12310	12320	12310	114
522	20240521	103700	182812910	12310	12310	12320	12310	89
523	20240521	103600	181717300	12320	12310	12320	12310	97
524	20240521	103500	180523120	12320	12310	12320	12310	102
525	20240521	103400	179267310	12320	12300	12320	12300	101
526	20240521	103300	178024710	12310	12320	12320	12300	876
527	20240521	103200	167243020	12320	12330	12330	12310	239
528	20240521	103100	164299890	12330	12330	12330	12320	87
529	20240521	103000	163227620	12330	12340	12360	12330	136
530	20240521	102900	161550200	12340	12350	12350	12340	69
531	20240521	102800	160698170	12350	12360	12360	12350	57
532	20240521	102700	159994080	12370	12370	12380	12370	167
533	20240521	102600	157927200	12370	12370	12370	12370	0
534	20240521	102500	157927200	12370	12370	12370	12370	10
535	20240521	102400	157803500	12380	12390	12390	12380	296
536	20240521	102300	154136440	12380	12380	12380	12380	0
537	20240521	102200	154136440	12380	12380	12380	12380	0
538	20240521	102100	154136440	12380	12360	12380	12360	17
539	20240521	102000	153926040	12360	12360	12360	12360	93
540	20240521	101900	152776560	12360	12360	12360	12360	0
541	20240521	101800	152776560	12360	12360	12360	12360	17
542	20240521	101700	152566440	12360	12360	12360	12360	0
543	20240521	101600	152566440	12360	12360	12360	12360	16
544	20240521	101500	152368680	12350	12350	12350	12350	0
545	20240521	101400	152368680	12350	12340	12350	12340	373
546	20240521	101300	147765580	12340	12340	12340	12340	233
547	20240521	101200	144890360	12340	12340	12340	12340	117
548	20240521	101100	143446580	12340	12340	12340	12340	0
549	20240521	101000	143446580	12340	12340	12340	12340	158
550	20240521	100900	141496860	12340	12330	12340	12330	92
551	20240521	100800	140361870	12340	12340	12340	12340	0
552	20240521	100700	140361870	12340	12340	12340	12340	12
553	20240521	100600	140213790	12340	12340	12340	12340	0
554	20240521	100500	140213790	12340	12330	12340	12330	116
555	20240521	100400	138783010	12320	12330	12330	12320	53
556	20240521	100300	138129830	12330	12320	12330	12320	34
557	20240521	100200	137710800	12330	12330	12330	12330	0
558	20240521	100100	137710800	12330	12330	12330	12320	131
559	20240521	100000	136096570	12320	12330	12330	12320	66
560	20240521	095900	135282910	12330	12330	12330	12330	19
561	20240521	095800	135048640	12320	12330	12330	12320	53
562	20240521	095700	134395270	12330	12330	12330	12330	17
563	20240521	095600	134185660	12310	12330	12330	12310	22
564	20240521	095500	133914560	12330	12320	12330	12320	15
565	20240521	095400	133729620	12320	12320	12330	12300	1374
566	20240521	095300	116811080	12320	12330	12330	12320	83
567	20240521	095200	115788200	12330	12330	12330	12330	10
568	20240521	095100	115664900	12320	12320	12320	12320	21
569	20240521	095000	115406180	12320	12340	12340	12320	722
570	20240521	094900	106510100	12320	12330	12330	12320	847
571	20240521	094800	96066930	12330	12340	12340	12330	30
572	20240521	094700	95696780	12350	12350	12350	12350	79
573	20240521	094600	94721130	12350	12350	12350	12350	13
574	20240521	094500	94560580	12350	12350	12350	12350	14
575	20240521	094400	94387680	12340	12340	12340	12340	3
576	20240521	094300	94350660	12350	12320	12350	12320	18
577	20240521	094200	94128840	12320	12330	12330	12320	211
578	20240521	094100	91528180	12340	12340	12340	12340	23
579	20240521	094000	91244360	12340	12340	12340	12340	10
580	20240521	093900	91120960	12330	12330	12330	12330	82
581	20240521	093800	90109900	12330	12330	12330	12330	65
582	20240521	093700	89308450	12340	12340	12340	12340	53
583	20240521	093600	88654430	12350	12350	12350	12350	42
584	20240521	093500	88135730	12350	12360	12360	12320	1136
585	20240521	093400	74132160	12350	12350	12350	12350	0
586	20240521	093300	74132160	12350	12350	12360	12350	64
587	20240521	093200	73341670	12350	12350	12350	12350	108
588	20240521	093100	72007870	12350	12350	12350	12350	2
589	20240521	093000	71983170	12360	12360	12360	12360	1
590	20240521	092900	71970810	12330	12330	12330	12330	128
591	20240521	092800	70392570	12330	12350	12350	12330	68
592	20240521	092700	69553230	12320	12360	12360	12320	685
593	20240521	092600	61099040	12360	12370	12370	12360	74
594	20240521	092500	60184270	12370	12370	12370	12370	18
595	20240521	092400	59961610	12350	12350	12350	12350	18
596	20240521	092300	59739310	12350	12380	12380	12350	167
597	20240521	092200	57673130	12390	12390	12390	12390	11
598	20240521	092100	57536840	12380	12390	12390	12380	88
599	20240521	092000	56446680	12390	12380	12390	12380	51
600	20240521	091900	55814800	12390	12390	12390	12390	18
601	20240521	091800	55591780	12390	12390	12390	12390	724
602	20240521	091700	46621420	12380	12390	12390	12380	281
603	20240521	091600	43141930	12390	12390	12390	12390	114
604	20240521	091500	41729470	12400	12400	12400	12400	11
605	20240521	091400	41593070	12400	12410	12410	12400	32
606	20240521	091300	41196100	12420	12420	12420	12420	47
607	20240521	091200	40612360	12420	12420	12420	12420	1
608	20240521	091100	40599940	12370	12400	12400	12370	2253
609	20240521	091000	12667450	12400	12390	12400	12390	84
610	20240521	090900	11626430	12390	12410	12410	12390	252
611	20240521	090800	8503070	12420	12420	12420	12420	10
612	20240521	090700	8378870	12420	12420	12420	12420	37
613	20240521	090600	7919330	12470	12470	12470	12470	47
614	20240521	090500	7333240	12410	12410	12410	12410	15
615	20240521	090400	7147090	12480	12480	12480	12480	10
616	20240521	090300	7022290	12480	12450	12480	12450	21
617	20240521	090200	6760810	12480	12350	12490	12340	273
618	20240521	090100	3377010	12350	12370	12370	12350	127
619	20240521	090000	1807480	12380	12380	12380	12380	146