KissMeData/085620/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	195300	483378710	5290	5290	5290	5290	962
3	20240521	195200	483378710	5290	5290	5290	5290	0
4	20240521	195100	483378710	5290	5290	5290	5290	0
5	20240521	195000	483378710	5290	5290	5290	5290	0
6	20240521	194900	483378710	5290	5290	5290	5290	0
7	20240521	194800	483378710	5290	5290	5290	5290	0
8	20240521	194700	483378710	5290	5290	5290	5290	0
9	20240521	194600	483378710	5290	5290	5290	5290	0
10	20240521	194500	483378710	5290	5290	5290	5290	0
11	20240521	194400	483378710	5290	5290	5290	5290	0
12	20240521	194300	483378710	5290	5290	5290	5290	0
13	20240521	194200	483378710	5290	5290	5290	5290	0
14	20240521	194100	483378710	5290	5290	5290	5290	0
15	20240521	194000	483378710	5290	5290	5290	5290	0
16	20240521	193900	483378710	5290	5290	5290	5290	0
17	20240521	193800	483378710	5290	5290	5290	5290	0
18	20240521	193700	483378710	5290	5290	5290	5290	0
19	20240521	193600	483378710	5290	5290	5290	5290	0
20	20240521	193500	483378710	5290	5290	5290	5290	0
21	20240521	193400	483378710	5290	5290	5290	5290	0
22	20240521	193300	483378710	5290	5290	5290	5290	0
23	20240521	193200	483378710	5290	5290	5290	5290	0
24	20240521	193100	483378710	5290	5290	5290	5290	0
25	20240521	193000	483378710	5290	5290	5290	5290	0
26	20240521	192900	483378710	5290	5290	5290	5290	0
27	20240521	192800	483378710	5290	5290	5290	5290	0
28	20240521	192700	483378710	5290	5290	5290	5290	0
29	20240521	192600	483378710	5290	5290	5290	5290	0
30	20240521	192500	483378710	5290	5290	5290	5290	0
31	20240521	192400	483378710	5290	5290	5290	5290	0
32	20240521	192300	483378710	5290	5290	5290	5290	962
33	20240521	192200	483378710	5290	5290	5290	5290	0
34	20240521	192100	483378710	5290	5290	5290	5290	0
35	20240521	192000	483378710	5290	5290	5290	5290	0
36	20240521	191900	483378710	5290	5290	5290	5290	0
37	20240521	191800	483378710	5290	5290	5290	5290	0
38	20240521	191700	483378710	5290	5290	5290	5290	0
39	20240521	191600	483378710	5290	5290	5290	5290	0
40	20240521	191500	483378710	5290	5290	5290	5290	0
41	20240521	191400	483378710	5290	5290	5290	5290	0
42	20240521	191300	483378710	5290	5290	5290	5290	0
43	20240521	191200	483378710	5290	5290	5290	5290	0
44	20240521	191100	483378710	5290	5290	5290	5290	0
45	20240521	191000	483378710	5290	5290	5290	5290	0
46	20240521	190900	483378710	5290	5290	5290	5290	0
47	20240521	190800	483378710	5290	5290	5290	5290	0
48	20240521	190700	483378710	5290	5290	5290	5290	0
49	20240521	190600	483378710	5290	5290	5290	5290	0
50	20240521	190500	483378710	5290	5290	5290	5290	0
51	20240521	190400	483378710	5290	5290	5290	5290	0
52	20240521	190300	483378710	5290	5290	5290	5290	0
53	20240521	190200	483378710	5290	5290	5290	5290	0
54	20240521	190100	483378710	5290	5290	5290	5290	0
55	20240521	190000	483378710	5290	5290	5290	5290	0
56	20240521	185900	483378710	5290	5290	5290	5290	0
57	20240521	185800	483378710	5290	5290	5290	5290	0
58	20240521	185700	483378710	5290	5290	5290	5290	0
59	20240521	185600	483378710	5290	5290	5290	5290	0
60	20240521	185500	483378710	5290	5290	5290	5290	0
61	20240521	185400	483378710	5290	5290	5290	5290	0
62	20240521	185300	483378710	5290	5290	5290	5290	962
63	20240521	185200	483378710	5290	5290	5290	5290	0
64	20240521	185100	483378710	5290	5290	5290	5290	0
65	20240521	185000	483378710	5290	5290	5290	5290	0
66	20240521	184900	483378710	5290	5290	5290	5290	0
67	20240521	184800	483378710	5290	5290	5290	5290	0
68	20240521	184700	483378710	5290	5290	5290	5290	0
69	20240521	184600	483378710	5290	5290	5290	5290	0
70	20240521	184500	483378710	5290	5290	5290	5290	0
71	20240521	184400	483378710	5290	5290	5290	5290	0
72	20240521	184300	483378710	5290	5290	5290	5290	0
73	20240521	184200	483378710	5290	5290	5290	5290	0
74	20240521	184100	483378710	5290	5290	5290	5290	0
75	20240521	184000	483378710	5290	5290	5290	5290	0
76	20240521	183900	483378710	5290	5290	5290	5290	0
77	20240521	183800	483378710	5290	5290	5290	5290	0
78	20240521	183700	483378710	5290	5290	5290	5290	0
79	20240521	183600	483378710	5290	5290	5290	5290	0
80	20240521	183500	483378710	5290	5290	5290	5290	0
81	20240521	183400	483378710	5290	5290	5290	5290	0
82	20240521	183300	483378710	5290	5290	5290	5290	0
83	20240521	183200	483378710	5290	5290	5290	5290	0
84	20240521	183100	483378710	5290	5290	5290	5290	0
85	20240521	183000	483378710	5290	5290	5290	5290	0
86	20240521	182900	483378710	5290	5290	5290	5290	0
87	20240521	182800	483378710	5290	5290	5290	5290	0
88	20240521	182700	483378710	5290	5290	5290	5290	0
89	20240521	182600	483378710	5290	5290	5290	5290	0
90	20240521	182500	483378710	5290	5290	5290	5290	0
91	20240521	182400	483378710	5290	5290	5290	5290	0
92	20240521	182300	483378710	5290	5290	5290	5290	962
93	20240521	182200	483378710	5290	5290	5290	5290	0
94	20240521	182100	483378710	5290	5290	5290	5290	0
95	20240521	182000	483378710	5290	5290	5290	5290	0
96	20240521	181900	483378710	5290	5290	5290	5290	0
97	20240521	181800	483378710	5290	5290	5290	5290	0
98	20240521	181700	483378710	5290	5290	5290	5290	0
99	20240521	181600	483378710	5290	5290	5290	5290	0
100	20240521	181500	483378710	5290	5290	5290	5290	0
101	20240521	181400	483378710	5290	5290	5290	5290	0
102	20240521	181300	483378710	5290	5290	5290	5290	0
103	20240521	181200	483378710	5290	5290	5290	5290	0
104	20240521	181100	483378710	5290	5290	5290	5290	0
105	20240521	181000	483378710	5290	5290	5290	5290	0
106	20240521	180900	483378710	5290	5290	5290	5290	0
107	20240521	180800	483378710	5290	5290	5290	5290	0
108	20240521	180700	483378710	5290	5290	5290	5290	0
109	20240521	180600	483378710	5290	5290	5290	5290	0
110	20240521	180500	483378710	5290	5290	5290	5290	0
111	20240521	180400	483378710	5290	5290	5290	5290	0
112	20240521	180300	483378710	5290	5290	5290	5290	0
113	20240521	180200	483378710	5290	5290	5290	5290	0
114	20240521	180100	483378710	5290	5290	5290	5290	0
115	20240521	180000	483378710	5290	5290	5290	5290	0
116	20240521	175900	483378710	5290	5290	5290	5290	0
117	20240521	175800	483378710	5290	5290	5290	5290	0
118	20240521	175700	483378710	5290	5290	5290	5290	0
119	20240521	175600	483378710	5290	5290	5290	5290	0
120	20240521	175500	483378710	5290	5290	5290	5290	0
121	20240521	175400	483378710	5290	5290	5290	5290	0
122	20240521	175300	483378710	5290	5290	5290	5290	962
123	20240521	175200	483378710	5290	5290	5290	5290	0
124	20240521	175100	483378710	5290	5290	5290	5290	0
125	20240521	175000	483378710	5290	5290	5290	5290	0
126	20240521	174900	483378710	5290	5290	5290	5290	0
127	20240521	174800	483378710	5290	5290	5290	5290	0
128	20240521	174700	483378710	5290	5290	5290	5290	0
129	20240521	174600	483378710	5290	5290	5290	5290	0
130	20240521	174500	483378710	5290	5290	5290	5290	0
131	20240521	174400	483378710	5290	5290	5290	5290	0
132	20240521	174300	483378710	5290	5290	5290	5290	0
133	20240521	174200	483378710	5290	5290	5290	5290	0
134	20240521	174100	483378710	5290	5290	5290	5290	0
135	20240521	174000	483378710	5290	5290	5290	5290	0
136	20240521	173900	483378710	5290	5290	5290	5290	0
137	20240521	173800	483378710	5290	5290	5290	5290	0
138	20240521	173700	483378710	5290	5290	5290	5290	0
139	20240521	173600	483378710	5290	5290	5290	5290	0
140	20240521	173500	483378710	5290	5290	5290	5290	0
141	20240521	173400	483378710	5290	5290	5290	5290	0
142	20240521	173300	483378710	5290	5290	5290	5290	0
143	20240521	173200	483378710	5290	5290	5290	5290	0
144	20240521	173100	483378710	5290	5290	5290	5290	0
145	20240521	173000	483378710	5290	5290	5290	5290	0
146	20240521	172900	483378710	5290	5290	5290	5290	0
147	20240521	172800	483378710	5290	5290	5290	5290	0
148	20240521	172700	483378710	5290	5290	5290	5290	0
149	20240521	172600	483378710	5290	5290	5290	5290	0
150	20240521	172500	483378710	5290	5290	5290	5290	0
151	20240521	172400	483378710	5290	5290	5290	5290	0
152	20240521	172300	483378710	5290	5290	5290	5290	962
153	20240521	172200	483378710	5290	5290	5290	5290	0
154	20240521	172100	483378710	5290	5290	5290	5290	0
155	20240521	172000	483378710	5290	5290	5290	5290	0
156	20240521	171900	483378710	5290	5290	5290	5290	0
157	20240521	171800	483378710	5290	5290	5290	5290	0
158	20240521	171700	483378710	5290	5290	5290	5290	0
159	20240521	171600	483378710	5290	5290	5290	5290	0
160	20240521	171500	483378710	5290	5290	5290	5290	0
161	20240521	171400	483378710	5290	5290	5290	5290	0
162	20240521	171300	483378710	5290	5290	5290	5290	0
163	20240521	171200	483378710	5290	5290	5290	5290	0
164	20240521	171100	483378710	5290	5290	5290	5290	0
165	20240521	171000	483378710	5290	5290	5290	5290	0
166	20240521	170900	483378710	5290	5290	5290	5290	0
167	20240521	170800	483378710	5290	5290	5290	5290	0
168	20240521	170700	483378710	5290	5290	5290	5290	0
169	20240521	170600	483378710	5290	5290	5290	5290	0
170	20240521	170500	483378710	5290	5290	5290	5290	0
171	20240521	170400	483378710	5290	5290	5290	5290	0
172	20240521	170300	483378710	5290	5290	5290	5290	0
173	20240521	170200	483378710	5290	5290	5290	5290	0
174	20240521	170100	483378710	5290	5290	5290	5290	0
175	20240521	170000	483378710	5290	5290	5290	5290	0
176	20240521	165900	483378710	5290	5290	5290	5290	0
177	20240521	165800	483378710	5290	5290	5290	5290	0
178	20240521	165700	483378710	5290	5290	5290	5290	0
179	20240521	165600	483378710	5290	5290	5290	5290	0
180	20240521	165500	483378710	5290	5290	5290	5290	0
181	20240521	165400	483378710	5290	5290	5290	5290	0
182	20240521	165300	483378710	5290	5290	5290	5290	962
183	20240521	165200	483378710	5290	5290	5290	5290	0
184	20240521	165100	483378710	5290	5290	5290	5290	0
185	20240521	165000	483378710	5290	5290	5290	5290	0
186	20240521	164900	483378710	5290	5290	5290	5290	0
187	20240521	164800	483378710	5290	5290	5290	5290	0
188	20240521	164700	483378710	5290	5290	5290	5290	0
189	20240521	164600	483378710	5290	5290	5290	5290	0
190	20240521	164500	483378710	5290	5290	5290	5290	0
191	20240521	164400	483378710	5290	5290	5290	5290	0
192	20240521	164300	483378710	5290	5290	5290	5290	0
193	20240521	164200	483378710	5290	5290	5290	5290	0
194	20240521	164100	483378710	5290	5290	5290	5290	0
195	20240521	164000	483378710	5290	5290	5290	5290	0
196	20240521	163900	483378710	5290	5290	5290	5290	0
197	20240521	163800	483378710	5290	5290	5290	5290	0
198	20240521	163700	483378710	5290	5290	5290	5290	0
199	20240521	163600	483378710	5290	5290	5290	5290	0
200	20240521	163500	483378710	5290	5290	5290	5290	0
201	20240521	163400	483378710	5290	5290	5290	5290	0
202	20240521	163300	483378710	5290	5290	5290	5290	0
203	20240521	163200	483378710	5290	5290	5290	5290	0
204	20240521	163100	483378710	5290	5290	5290	5290	0
205	20240521	163000	483378710	5290	5290	5290	5290	0
206	20240521	162900	483378710	5290	5290	5290	5290	0
207	20240521	162800	483378710	5290	5290	5290	5290	0
208	20240521	162700	483378710	5290	5290	5290	5290	0
209	20240521	162600	483378710	5290	5290	5290	5290	0
210	20240521	162500	483378710	5290	5290	5290	5290	0
211	20240521	162400	483378710	5290	5290	5290	5290	0
212	20240521	162300	483378710	5290	5290	5290	5290	962
213	20240521	162200	483378710	5290	5290	5290	5290	0
214	20240521	162100	483378710	5290	5290	5290	5290	0
215	20240521	162000	483378710	5290	5290	5290	5290	0
216	20240521	161900	483378710	5290	5290	5290	5290	0
217	20240521	161800	483378710	5290	5290	5290	5290	0
218	20240521	161700	483378710	5290	5290	5290	5290	0
219	20240521	161600	483378710	5290	5290	5290	5290	0
220	20240521	161500	483378710	5290	5290	5290	5290	0
221	20240521	161400	483378710	5290	5290	5290	5290	0
222	20240521	161300	483378710	5290	5290	5290	5290	0
223	20240521	161200	483378710	5290	5290	5290	5290	0
224	20240521	161100	483378710	5290	5290	5290	5290	0
225	20240521	161000	483378710	5290	5290	5290	5290	0
226	20240521	160900	483378710	5290	5290	5290	5290	0
227	20240521	160800	483378710	5290	5290	5290	5290	0
228	20240521	160700	483378710	5290	5290	5290	5290	0
229	20240521	160600	483378710	5290	5290	5290	5290	0
230	20240521	160500	483378710	5290	5290	5290	5290	0
231	20240521	160400	483378710	5290	5290	5290	5290	0
232	20240521	160300	483378710	5290	5290	5290	5290	0
233	20240521	160200	483378710	5290	5290	5290	5290	0
234	20240521	160100	483378710	5290	5290	5290	5290	0
235	20240521	160000	483378710	5290	5290	5290	5290	0
236	20240521	155900	483378710	5290	5290	5290	5290	0
237	20240521	155800	483378710	5290	5290	5290	5290	0
238	20240521	155700	483378710	5290	5290	5290	5290	0
239	20240521	155600	483378710	5290	5290	5290	5290	0
240	20240521	155500	483378710	5290	5290	5290	5290	0
241	20240521	155400	483378710	5290	5290	5290	5290	0
242	20240521	155300	483378710	5290	5290	5290	5290	962
243	20240521	155200	483378710	5290	5290	5290	5290	0
244	20240521	155100	483378710	5290	5290	5290	5290	0
245	20240521	155000	483378710	5290	5290	5290	5290	0
246	20240521	154900	483378710	5290	5290	5290	5290	0
247	20240521	154800	483378710	5290	5290	5290	5290	0
248	20240521	154700	483378710	5290	5290	5290	5290	0
249	20240521	154600	483378710	5290	5290	5290	5290	0
250	20240521	154500	483378710	5290	5290	5290	5290	0
251	20240521	154400	483378710	5290	5290	5290	5290	0
252	20240521	154300	483378710	5290	5290	5290	5290	0
253	20240521	154200	483378710	5290	5290	5290	5290	0
254	20240521	154100	483378710	5290	5290	5290	5290	0
255	20240521	154000	483378710	5290	5290	5290	5290	0
256	20240521	153900	483378710	5290	5290	5290	5290	0
257	20240521	153800	483378710	5290	5290	5290	5290	0
258	20240521	153700	483378710	5290	5290	5290	5290	0
259	20240521	153600	483378710	5290	5290	5290	5290	0
260	20240521	153500	483378710	5290	5290	5290	5290	0
261	20240521	153400	483378710	5290	5290	5290	5290	0
262	20240521	153300	483378710	5290	5290	5290	5290	0
263	20240521	153200	483378710	5290	5290	5290	5290	0
264	20240521	153100	483378710	5290	5290	5290	5290	0
265	20240521	153000	483378710	5290	5290	5290	5290	962
266	20240521	152900	478289730	5280	5280	5280	5280	0
267	20240521	152800	478289730	5280	5280	5280	5280	0
268	20240521	152700	478289730	5280	5280	5280	5280	0
269	20240521	152600	478289730	5280	5280	5280	5280	0
270	20240521	152500	478289730	5280	5280	5280	5280	0
271	20240521	152400	478289730	5280	5280	5280	5280	0
272	20240521	152300	478289730	5280	5280	5280	5280	0
273	20240521	152200	478289730	5280	5280	5280	5280	0
274	20240521	152100	478289730	5280	5280	5280	5280	0
275	20240521	152000	478289730	5280	5280	5280	5280	0
276	20240521	151900	478289730	5280	5310	5310	5280	15
277	20240521	151800	478210110	5310	5310	5310	5310	4
278	20240521	151700	478188870	5280	5290	5300	5270	712
279	20240521	151600	474418060	5290	5300	5310	5290	20
280	20240521	151500	474312130	5300	5290	5300	5290	35
281	20240521	151400	474126660	5290	5280	5290	5270	82
282	20240521	151300	473693450	5270	5270	5280	5270	11
283	20240521	151200	473635420	5270	5270	5270	5270	3
284	20240521	151100	473619610	5270	5280	5280	5270	6
285	20240521	151000	473587950	5270	5280	5280	5270	14
286	20240521	150900	473514050	5280	5280	5280	5280	5
287	20240521	150800	473487650	5280	5280	5280	5280	4
288	20240521	150700	473466530	5290	5290	5290	5280	1260
289	20240521	150600	466809560	5290	5280	5290	5280	84
290	20240521	150500	466365510	5280	5290	5290	5280	6
291	20240521	150400	466333810	5280	5280	5290	5280	11
292	20240521	150300	466275680	5280	5280	5290	5280	11
293	20240521	150200	466217540	5280	5280	5280	5280	3
294	20240521	150100	466201700	5280	5270	5280	5270	122
295	20240521	150000	465557730	5270	5270	5280	5270	296
296	20240521	145900	463997020	5270	5280	5300	5270	2338
297	20240521	145800	451607960	5280	5280	5280	5280	6
298	20240521	145700	451576280	5280	5270	5280	5270	6
299	20240521	145600	451544630	5270	5270	5270	5260	285
300	20240521	145500	450042760	5270	5270	5270	5270	6
301	20240521	145400	450011140	5270	5260	5270	5260	111
302	20240521	145300	449426200	5260	5250	5290	5250	2055
303	20240521	145200	438559000	5250	5250	5270	5250	270
304	20240521	145100	437141250	5270	5270	5270	5250	19
305	20240521	145000	437041190	5270	5260	5270	5250	1981
306	20240521	144900	426629570	5260	5270	5270	5260	262
307	20240521	144800	425251440	5270	5260	5270	5260	233
308	20240521	144700	424023560	5260	5260	5260	5260	5
309	20240521	144600	423997260	5260	5260	5260	5260	3
310	20240521	144500	423981480	5260	5260	5260	5260	239
311	20240521	144400	422724340	5260	5260	5260	5260	3
312	20240521	144300	422708560	5260	5260	5260	5260	43
313	20240521	144200	422482380	5260	5260	5260	5260	234
314	20240521	144100	421251540	5260	5260	5260	5260	2
315	20240521	144000	421241020	5270	5270	5270	5270	1
316	20240521	143900	421235750	5260	5260	5260	5260	0
317	20240521	143800	421235750	5260	5280	5280	5260	265
318	20240521	143700	419841830	5260	5260	5260	5260	0
319	20240521	143600	419841830	5260	5260	5260	5260	0
320	20240521	143500	419841830	5260	5260	5260	5260	262
321	20240521	143400	418463710	5270	5270	5270	5270	0
322	20240521	143300	418463710	5270	5270	5270	5270	0
323	20240521	143200	418463710	5270	5270	5270	5270	0
324	20240521	143100	418463710	5270	5270	5270	5270	450
325	20240521	143000	416092210	5270	5270	5270	5270	6
326	20240521	142900	416060590	5260	5260	5260	5260	0
327	20240521	142800	416060590	5260	5260	5260	5260	254
328	20240521	142700	414724550	5270	5270	5270	5270	0
329	20240521	142600	414724550	5270	5270	5270	5270	0
330	20240521	142500	414724550	5270	5270	5270	5270	211
331	20240521	142400	413612580	5270	5270	5270	5260	435
332	20240521	142300	411320410	5270	5270	5270	5270	0
333	20240521	142200	411320410	5270	5270	5270	5270	0
334	20240521	142100	411320410	5270	5270	5270	5270	222
335	20240521	142000	410150470	5280	5280	5280	5280	2
336	20240521	141900	410139910	5270	5270	5270	5270	0
337	20240521	141800	410139910	5270	5270	5270	5270	0
338	20240521	141700	410139910	5270	5270	5270	5270	213
339	20240521	141600	409017400	5270	5270	5270	5270	0
340	20240521	141500	409017400	5270	5270	5270	5270	0
341	20240521	141400	409017400	5270	5270	5270	5270	280
342	20240521	141300	407541800	5270	5270	5270	5270	0
343	20240521	141200	407541800	5270	5270	5270	5270	1
344	20240521	141100	407536530	5260	5260	5260	5260	0
345	20240521	141000	407536530	5260	5260	5260	5260	198
346	20240521	140900	406495050	5260	5260	5260	5260	0
347	20240521	140800	406495050	5260	5260	5260	5260	0
348	20240521	140700	406495050	5260	5260	5260	5260	230
349	20240521	140600	405285250	5260	5260	5260	5260	0
350	20240521	140500	405285250	5260	5260	5260	5260	0
351	20240521	140400	405285250	5260	5260	5260	5260	0
352	20240521	140300	405285250	5260	5270	5270	5260	218
353	20240521	140200	404138560	5270	5270	5270	5270	0
354	20240521	140100	404138560	5270	5270	5270	5270	1157
355	20240521	140000	398041170	5260	5260	5260	5260	668
356	20240521	135900	394527490	5260	5260	5260	5260	0
357	20240521	135800	394527490	5260	5260	5260	5260	0
358	20240521	135700	394527490	5260	5260	5260	5260	0
359	20240521	135600	394527490	5260	5260	5260	5260	209
360	20240521	135500	393428150	5260	5260	5260	5260	0
361	20240521	135400	393428150	5260	5260	5260	5260	0
362	20240521	135300	393428150	5260	5260	5260	5260	283
363	20240521	135200	391939570	5260	5260	5260	5260	0
364	20240521	135100	391939570	5260	5260	5260	5260	0
365	20240521	135000	391939570	5260	5260	5260	5260	1
366	20240521	134900	391934310	5270	5270	5270	5270	271
367	20240521	134800	390506140	5270	5270	5270	5270	0
368	20240521	134700	390506140	5270	5270	5270	5270	0
369	20240521	134600	390506140	5270	5270	5270	5270	2518
370	20240521	134500	377236280	5270	5270	5270	5270	1
371	20240521	134400	377231010	5270	5270	5270	5270	1
372	20240521	134300	377225740	5260	5260	5260	5260	0
373	20240521	134200	377225740	5260	5260	5260	5260	214
374	20240521	134100	376100100	5270	5270	5270	5270	0
375	20240521	134000	376100100	5270	5270	5270	5270	0
376	20240521	133900	376100100	5270	5270	5270	5270	0
377	20240521	133800	376100100	5270	5270	5270	5270	216
378	20240521	133700	374961780	5280	5280	5280	5280	0
379	20240521	133600	374961780	5280	5270	5280	5270	1378
380	20240521	133500	367687910	5260	5260	5260	5250	307
381	20240521	133400	366073410	5260	5260	5260	5260	0
382	20240521	133300	366073410	5260	5260	5260	5260	0
383	20240521	133200	366073410	5260	5260	5260	5260	0
384	20240521	133100	366073410	5260	5260	5260	5260	241
385	20240521	133000	364805750	5250	5250	5250	5250	0
386	20240521	132900	364805750	5250	5260	5260	5250	1167
387	20240521	132800	358676000	5260	5260	5260	5260	270
388	20240521	132700	357255800	5260	5260	5260	5260	487
389	20240521	132600	354694180	5260	5270	5270	5260	2
390	20240521	132500	354683650	5260	5260	5260	5260	0
391	20240521	132400	354683650	5260	5260	5260	5260	186
392	20240521	132300	353705290	5250	5250	5250	5250	0
393	20240521	132200	353705290	5250	5250	5250	5250	0
394	20240521	132100	353705290	5250	5250	5250	5250	239
395	20240521	132000	352450540	5260	5260	5260	5260	0
396	20240521	131900	352450540	5260	5260	5260	5260	0
397	20240521	131800	352450540	5260	5260	5260	5260	0
398	20240521	131700	352450540	5260	5270	5270	5260	521
399	20240521	131600	349707080	5260	5260	5260	5260	1
400	20240521	131500	349701820	5250	5250	5250	5250	0
401	20240521	131400	349701820	5250	5250	5250	5250	190
402	20240521	131300	348704320	5250	5250	5250	5250	399
403	20240521	131200	346609570	5270	5270	5270	5270	0
404	20240521	131100	346609570	5270	5270	5270	5270	0
405	20240521	131000	346609570	5270	5270	5270	5260	706
406	20240521	130900	342893360	5270	5270	5270	5270	0
407	20240521	130800	342893360	5270	5270	5270	5270	46
408	20240521	130700	342650940	5260	5260	5260	5260	460
409	20240521	130600	340231340	5270	5270	5270	5270	0
410	20240521	130500	340231340	5270	5270	5270	5270	0
411	20240521	130400	340231340	5270	5270	5270	5270	0
412	20240521	130300	340231340	5270	5270	5270	5270	286
413	20240521	130200	338724120	5270	5270	5270	5270	0
414	20240521	130100	338724120	5270	5270	5270	5270	0
415	20240521	130000	338724120	5270	5270	5270	5270	191
416	20240521	125900	337717550	5280	5280	5280	5280	2
417	20240521	125800	337706990	5280	5270	5280	5270	5
418	20240521	125700	337680600	5270	5270	5270	5270	0
419	20240521	125600	337680600	5270	5270	5270	5270	468
420	20240521	125500	335214240	5270	5270	5270	5270	0
421	20240521	125400	335214240	5270	5260	5270	5260	5
422	20240521	125300	335187900	5270	5270	5270	5270	73
423	20240521	125200	334803190	5270	5270	5270	5270	301
424	20240521	125100	333216920	5270	5270	5270	5270	0
425	20240521	125000	333216920	5270	5270	5270	5270	1
426	20240521	124900	333211650	5270	5270	5270	5270	13
427	20240521	124800	333143140	5270	5270	5270	5270	0
428	20240521	124700	333143140	5270	5270	5270	5270	0
429	20240521	124600	333143140	5270	5270	5270	5270	0
430	20240521	124500	333143140	5270	5270	5270	5270	193
431	20240521	124400	332126030	5270	5270	5270	5270	0
432	20240521	124300	332126030	5270	5270	5270	5270	0
433	20240521	124200	332126030	5270	5270	5270	5270	380
434	20240521	124100	330123430	5270	5270	5270	5270	0
435	20240521	124000	330123430	5270	5270	5270	5270	0
436	20240521	123900	330123430	5270	5270	5270	5270	373
437	20240521	123800	328157720	5260	5280	5280	5260	1009
438	20240521	123700	322849170	5270	5270	5270	5270	0
439	20240521	123600	322849170	5270	5270	5270	5270	0
440	20240521	123500	322849170	5270	5270	5270	5270	225
441	20240521	123400	321663420	5280	5280	5280	5280	0
442	20240521	123300	321663420	5280	5280	5280	5280	0
443	20240521	123200	321663420	5280	5280	5280	5280	1
444	20240521	123100	321658140	5270	5270	5270	5270	273
445	20240521	123000	320219430	5270	5270	5270	5270	1
446	20240521	122900	320214160	5260	5260	5260	5260	0
447	20240521	122800	320214160	5260	5260	5260	5260	281
448	20240521	122700	318736100	5260	5260	5260	5260	0
449	20240521	122600	318736100	5260	5260	5260	5260	0
450	20240521	122500	318736100	5260	5260	5260	5260	182
451	20240521	122400	317778780	5270	5270	5270	5270	679
452	20240521	122300	314200450	5270	5270	5270	5270	1
453	20240521	122200	314195180	5260	5260	5260	5260	0
454	20240521	122100	314195180	5260	5260	5260	5260	250
455	20240521	122000	312880180	5260	5260	5260	5260	0
456	20240521	121900	312880180	5260	5260	5260	5260	0
457	20240521	121800	312880180	5260	5260	5260	5260	0
458	20240521	121700	312880180	5260	5260	5260	5260	189
459	20240521	121600	311886040	5260	5260	5260	5260	100
460	20240521	121500	311360040	5260	5260	5260	5260	0
461	20240521	121400	311360040	5260	5260	5260	5260	227
462	20240521	121300	310166020	5260	5260	5260	5260	0
463	20240521	121200	310166020	5260	5260	5260	5260	1
464	20240521	121100	310160760	5260	5260	5260	5260	0
465	20240521	121000	310160760	5260	5260	5260	5260	268
466	20240521	120900	308751080	5260	5260	5260	5260	2
467	20240521	120800	308740560	5260	5260	5260	5260	213
468	20240521	120700	307620180	5250	5260	5260	5250	304
469	20240521	120600	306021450	5250	5250	5250	5250	0
470	20240521	120500	306021450	5250	5250	5250	5250	0
471	20240521	120400	306021450	5250	5250	5250	5250	0
472	20240521	120300	306021450	5250	5260	5260	5250	198
473	20240521	120200	304981940	5250	5250	5250	5250	0
474	20240521	120100	304981940	5250	5250	5250	5250	0
475	20240521	120000	304981940	5250	5250	5250	5250	283
476	20240521	115900	303496190	5250	5250	5250	5250	0
477	20240521	115800	303496190	5250	5250	5250	5250	0
478	20240521	115700	303496190	5250	5250	5250	5250	0
479	20240521	115600	303496190	5250	5250	5250	5250	281
480	20240521	115500	302020940	5260	5260	5260	5260	0
481	20240521	115400	302020940	5260	5260	5260	5260	0
482	20240521	115300	302020940	5260	5250	5260	5250	208
483	20240521	115200	300928930	5250	5250	5250	5250	0
484	20240521	115100	300928930	5250	5250	5250	5250	0
485	20240521	115000	300928930	5250	5250	5250	5250	0
486	20240521	114900	300928930	5250	5250	5250	5250	275
487	20240521	114800	299485180	5250	5250	5250	5250	0
488	20240521	114700	299485180	5250	5260	5260	5250	238
489	20240521	114600	298235650	5260	5260	5260	5260	195
490	20240521	114500	297209950	5260	5260	5260	5260	0
491	20240521	114400	297209950	5260	5260	5260	5260	1
492	20240521	114300	297204690	5270	5270	5270	5270	5
493	20240521	114200	297178340	5270	5270	5270	5270	41
494	20240521	114100	296962270	5270	5270	5270	5270	0
495	20240521	114000	296962270	5270	5270	5270	5270	0
496	20240521	113900	296962270	5270	5270	5270	5270	0
497	20240521	113800	296962270	5270	5270	5270	5270	205
498	20240521	113700	295881920	5260	5260	5260	5260	0
499	20240521	113600	295881920	5260	5260	5260	5260	0
500	20240521	113500	295881920	5260	5270	5270	5260	218
501	20240521	113400	294735230	5270	5270	5270	5270	891
502	20240521	113300	290039660	5250	5250	5250	5250	0
503	20240521	113200	290039660	5250	5250	5250	5250	0
504	20240521	113100	290039660	5250	5260	5260	5250	318
505	20240521	113000	288367350	5250	5250	5250	5250	0
506	20240521	112900	288367350	5250	5250	5250	5250	0
507	20240521	112800	288367350	5250	5250	5250	5250	283
508	20240521	112700	286881600	5250	5250	5250	5250	0
509	20240521	112600	286881600	5250	5250	5260	5250	363
510	20240521	112500	284975840	5250	5250	5250	5240	7039
511	20240521	112400	248021370	5250	5280	5280	5250	294
512	20240521	112300	246477240	5270	5280	5280	5270	30
513	20240521	112200	246318990	5270	5280	5280	5270	30
514	20240521	112100	246160740	5270	5280	5280	5250	286
515	20240521	112000	244658490	5270	5270	5270	5270	135
516	20240521	111900	243947040	5250	5250	5250	5250	0
517	20240521	111800	243947040	5250	5250	5250	5250	0
518	20240521	111700	243947040	5250	5250	5250	5250	234
519	20240521	111600	242718540	5260	5260	5260	5260	1
520	20240521	111500	242713280	5250	5250	5250	5250	0
521	20240521	111400	242713280	5250	5250	5250	5250	229
522	20240521	111300	241511030	5250	5260	5260	5250	121
523	20240521	111200	240875760	5250	5250	5250	5250	0
524	20240521	111100	240875760	5250	5250	5250	5250	0
525	20240521	111000	240875760	5250	5250	5260	5250	1228
526	20240521	110900	234427330	5240	5240	5240	5240	0
527	20240521	110800	234427330	5240	5240	5240	5240	0
528	20240521	110700	234427330	5240	5230	5240	5230	277
529	20240521	110600	232978610	5230	5260	5260	5230	7776
530	20240521	110500	192190630	5260	5260	5260	5260	81
531	20240521	110400	191764570	5260	5260	5260	5260	0
532	20240521	110300	191764570	5260	5260	5260	5260	278
533	20240521	110200	190302290	5260	5260	5260	5260	0
534	20240521	110100	190302290	5260	5260	5260	5260	0
535	20240521	110000	190302290	5260	5260	5260	5260	272
536	20240521	105900	188871570	5270	5270	5270	5270	0
537	20240521	105800	188871570	5270	5270	5270	5270	1
538	20240521	105700	188866300	5270	5270	5270	5270	22
539	20240521	105600	188750360	5270	5260	5270	5260	266
540	20240521	105500	187351120	5280	5270	5280	5270	16
541	20240521	105400	187266650	5270	5260	5270	5260	24
542	20240521	105300	187140270	5260	5240	5260	5240	427
543	20240521	105200	184898950	5240	5250	5260	5240	6780
544	20240521	105100	149309680	5250	5250	5250	5250	0
545	20240521	105000	149309680	5250	5250	5250	5250	0
546	20240521	104900	149309680	5250	5260	5260	5250	295
547	20240521	104800	147760660	5260	5260	5260	5260	200
548	20240521	104700	146708660	5260	5260	5260	5260	0
549	20240521	104600	146708660	5260	5260	5260	5260	192
550	20240521	104500	145698740	5270	5270	5270	5270	0
551	20240521	104400	145698740	5270	5270	5270	5270	92
552	20240521	104300	145213900	5260	5260	5260	5260	0
553	20240521	104200	145213900	5260	5260	5260	5260	206
554	20240521	104100	144130340	5260	5260	5260	5260	2
555	20240521	104000	144119820	5260	5260	5260	5260	0
556	20240521	103900	144119820	5260	5250	5260	5250	231
557	20240521	103800	142907060	5250	5260	5260	5250	363
558	20240521	103700	141000680	5250	5250	5250	5250	0
559	20240521	103600	141000680	5250	5250	5250	5250	0
560	20240521	103500	141000680	5250	5260	5260	5250	299
561	20240521	103400	139430910	5250	5250	5250	5250	0
562	20240521	103300	139430910	5250	5250	5250	5250	0
563	20240521	103200	139430910	5250	5250	5250	5250	3
564	20240521	103100	139415160	5250	5250	5250	5250	278
565	20240521	103000	137955660	5250	5250	5250	5240	1211
566	20240521	102900	131598250	5250	5250	5250	5250	0
567	20240521	102800	131598250	5250	5250	5250	5250	1458
568	20240521	102700	123943750	5250	5250	5250	5250	0
569	20240521	102600	123943750	5250	5260	5260	5250	1067
570	20240521	102500	118341990	5250	5250	5250	5250	0
571	20240521	102400	118341990	5250	5250	5250	5250	197
572	20240521	102300	117307740	5250	5250	5250	5250	0
573	20240521	102200	117307740	5250	5250	5250	5250	0
574	20240521	102100	117307740	5250	5250	5250	5250	232
575	20240521	102000	116089740	5250	5250	5250	5250	0
576	20240521	101900	116089740	5250	5250	5250	5250	0
577	20240521	101800	116089740	5250	5250	5250	5250	0
578	20240521	101700	116089740	5250	5260	5260	5250	464
579	20240521	101600	113652800	5250	5260	5260	5250	120
580	20240521	101500	113022790	5260	5260	5260	5260	0
581	20240521	101400	113022790	5260	5260	5260	5260	365
582	20240521	101300	111102890	5260	5260	5260	5260	0
583	20240521	101200	111102890	5260	5260	5260	5260	9
584	20240521	101100	111055550	5260	5260	5260	5260	0
585	20240521	101000	111055550	5260	5260	5260	5260	191
586	20240521	100900	110050890	5280	5280	5280	5280	1
587	20240521	100800	110045610	5270	5270	5270	5270	1
588	20240521	100700	110040340	5260	5270	5270	5260	477
589	20240521	100600	107530000	5280	5280	5280	5280	0
590	20240521	100500	107530000	5280	5280	5280	5280	0
591	20240521	100400	107530000	5280	5280	5280	5280	20
592	20240521	100300	107424400	5280	5280	5280	5280	142
593	20240521	100200	106674640	5280	5280	5280	5280	1
594	20240521	100100	106669360	5280	5280	5280	5280	0
595	20240521	100000	106669360	5280	5280	5280	5280	217
596	20240521	095900	105523600	5280	5280	5280	5280	0
597	20240521	095800	105523600	5280	5280	5280	5280	0
598	20240521	095700	105523600	5280	5280	5280	5280	0
599	20240521	095600	105523600	5280	5280	5280	5280	196
600	20240521	095500	104488720	5290	5290	5290	5290	0
601	20240521	095400	104488720	5290	5290	5290	5290	0
602	20240521	095300	104488720	5290	5290	5290	5290	350
603	20240521	095200	102637220	5300	5290	5300	5290	315
604	20240521	095100	100968720	5280	5280	5280	5280	0
605	20240521	095000	100968720	5280	5270	5280	5270	1169
606	20240521	094900	94808080	5270	5270	5270	5270	13
607	20240521	094800	94739570	5270	5270	5270	5270	0
608	20240521	094700	94739570	5270	5270	5270	5270	0
609	20240521	094600	94739570	5270	5270	5270	5270	313
610	20240521	094500	93090060	5270	5270	5270	5270	1
611	20240521	094400	93084790	5270	5270	5270	5270	1
612	20240521	094300	93079520	5270	5270	5270	5270	0
613	20240521	094200	93079520	5270	5290	5290	5270	279
614	20240521	094100	91609170	5300	5260	5300	5260	574
615	20240521	094000	88572530	5280	5280	5280	5280	1
616	20240521	093900	88567250	5280	5260	5280	5260	248
617	20240521	093800	87262560	5260	5260	5260	5260	190
618	20240521	093700	86263160	5260	5250	5270	5250	22
619	20240521	093600	86147320	5250	5250	5260	5250	29
620	20240521	093500	85994920	5250	5230	5270	5220	439
621	20240521	093400	83699060	5230	5230	5230	5230	0
622	20240521	093300	83699060	5230	5230	5230	5230	0
623	20240521	093200	83699060	5230	5230	5230	5230	0
624	20240521	093100	83699060	5230	5230	5230	5230	369
625	20240521	093000	81769190	5230	5230	5230	5230	1
626	20240521	092900	81763960	5230	5230	5230	5230	0
627	20240521	092800	81763960	5230	5230	5230	5230	388
628	20240521	092700	79734720	5230	5230	5230	5230	0
629	20240521	092600	79734720	5230	5250	5260	5230	6351
630	20240521	092500	46340230	5240	5240	5240	5240	1
631	20240521	092400	46334990	5240	5260	5260	5240	1310
632	20240521	092300	39450590	5250	5250	5250	5250	0
633	20240521	092200	39450590	5250	5240	5250	5240	440
634	20240521	092100	37142220	5250	5260	5260	5250	531
635	20240521	092000	34349270	5260	5260	5260	5260	0
636	20240521	091900	34349270	5260	5260	5260	5260	566
637	20240521	091800	31372110	5250	5250	5250	5250	50
638	20240521	091700	31109610	5250	5250	5250	5250	271
639	20240521	091600	29686860	5260	5260	5260	5260	153
640	20240521	091500	28882080	5240	5240	5240	5240	0
641	20240521	091400	28882080	5240	5240	5240	5240	274
642	20240521	091300	27446320	5270	5270	5270	5270	100
643	20240521	091200	26919320	5270	5240	5270	5240	5
644	20240521	091100	26893000	5250	5250	5250	5250	22
645	20240521	091000	26777500	5250	5260	5270	5250	300
646	20240521	090900	25202320	5260	5260	5260	5260	0
647	20240521	090800	25202320	5260	5260	5260	5260	0
648	20240521	090700	25202320	5260	5260	5260	5260	0
649	20240521	090600	25202320	5260	5260	5260	5260	0
650	20240521	090500	25202320	5260	5260	5260	5260	17
651	20240521	090400	25112900	5260	5240	5260	5240	200
652	20240521	090300	24062180	5240	5270	5280	5240	2381
653	20240521	090200	11538570	5310	5270	5310	5260	1149
654	20240521	090100	5484500	5260	5290	5290	5260	1000
655	20240521	090000	212580	5280	5340	5340	5280	40