KissMeData/098120/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	200200	523436350	9700	9700	9700	9700	536
3	20240521	200100	523436350	9700	9700	9700	9700	0
4	20240521	200000	523436350	9700	9700	9700	9700	0
5	20240521	195900	523436350	9700	9700	9700	9700	0
6	20240521	195800	523436350	9700	9700	9700	9700	0
7	20240521	195700	523436350	9700	9700	9700	9700	0
8	20240521	195600	523436350	9700	9700	9700	9700	0
9	20240521	195500	523436350	9700	9700	9700	9700	0
10	20240521	195400	523436350	9700	9700	9700	9700	0
11	20240521	195300	523436350	9700	9700	9700	9700	0
12	20240521	195200	523436350	9700	9700	9700	9700	0
13	20240521	195100	523436350	9700	9700	9700	9700	0
14	20240521	195000	523436350	9700	9700	9700	9700	0
15	20240521	194900	523436350	9700	9700	9700	9700	0
16	20240521	194800	523436350	9700	9700	9700	9700	0
17	20240521	194700	523436350	9700	9700	9700	9700	0
18	20240521	194600	523436350	9700	9700	9700	9700	0
19	20240521	194500	523436350	9700	9700	9700	9700	0
20	20240521	194400	523436350	9700	9700	9700	9700	0
21	20240521	194300	523436350	9700	9700	9700	9700	0
22	20240521	194200	523436350	9700	9700	9700	9700	0
23	20240521	194100	523436350	9700	9700	9700	9700	0
24	20240521	194000	523436350	9700	9700	9700	9700	0
25	20240521	193900	523436350	9700	9700	9700	9700	0
26	20240521	193800	523436350	9700	9700	9700	9700	0
27	20240521	193700	523436350	9700	9700	9700	9700	0
28	20240521	193600	523436350	9700	9700	9700	9700	0
29	20240521	193500	523436350	9700	9700	9700	9700	0
30	20240521	193400	523436350	9700	9700	9700	9700	0
31	20240521	193300	523436350	9700	9700	9700	9700	0
32	20240521	193200	523436350	9700	9700	9700	9700	536
33	20240521	193100	523436350	9700	9700	9700	9700	0
34	20240521	193000	523436350	9700	9700	9700	9700	0
35	20240521	192900	523436350	9700	9700	9700	9700	0
36	20240521	192800	523436350	9700	9700	9700	9700	0
37	20240521	192700	523436350	9700	9700	9700	9700	0
38	20240521	192600	523436350	9700	9700	9700	9700	0
39	20240521	192500	523436350	9700	9700	9700	9700	0
40	20240521	192400	523436350	9700	9700	9700	9700	0
41	20240521	192300	523436350	9700	9700	9700	9700	0
42	20240521	192200	523436350	9700	9700	9700	9700	0
43	20240521	192100	523436350	9700	9700	9700	9700	0
44	20240521	192000	523436350	9700	9700	9700	9700	0
45	20240521	191900	523436350	9700	9700	9700	9700	0
46	20240521	191800	523436350	9700	9700	9700	9700	0
47	20240521	191700	523436350	9700	9700	9700	9700	0
48	20240521	191600	523436350	9700	9700	9700	9700	0
49	20240521	191500	523436350	9700	9700	9700	9700	0
50	20240521	191400	523436350	9700	9700	9700	9700	0
51	20240521	191300	523436350	9700	9700	9700	9700	0
52	20240521	191200	523436350	9700	9700	9700	9700	0
53	20240521	191100	523436350	9700	9700	9700	9700	0
54	20240521	191000	523436350	9700	9700	9700	9700	0
55	20240521	190900	523436350	9700	9700	9700	9700	0
56	20240521	190800	523436350	9700	9700	9700	9700	0
57	20240521	190700	523436350	9700	9700	9700	9700	0
58	20240521	190600	523436350	9700	9700	9700	9700	0
59	20240521	190500	523436350	9700	9700	9700	9700	0
60	20240521	190400	523436350	9700	9700	9700	9700	0
61	20240521	190300	523436350	9700	9700	9700	9700	0
62	20240521	190200	523436350	9700	9700	9700	9700	536
63	20240521	190100	523436350	9700	9700	9700	9700	0
64	20240521	190000	523436350	9700	9700	9700	9700	0
65	20240521	185900	523436350	9700	9700	9700	9700	0
66	20240521	185800	523436350	9700	9700	9700	9700	0
67	20240521	185700	523436350	9700	9700	9700	9700	0
68	20240521	185600	523436350	9700	9700	9700	9700	0
69	20240521	185500	523436350	9700	9700	9700	9700	0
70	20240521	185400	523436350	9700	9700	9700	9700	0
71	20240521	185300	523436350	9700	9700	9700	9700	0
72	20240521	185200	523436350	9700	9700	9700	9700	0
73	20240521	185100	523436350	9700	9700	9700	9700	0
74	20240521	185000	523436350	9700	9700	9700	9700	0
75	20240521	184900	523436350	9700	9700	9700	9700	0
76	20240521	184800	523436350	9700	9700	9700	9700	0
77	20240521	184700	523436350	9700	9700	9700	9700	0
78	20240521	184600	523436350	9700	9700	9700	9700	0
79	20240521	184500	523436350	9700	9700	9700	9700	0
80	20240521	184400	523436350	9700	9700	9700	9700	0
81	20240521	184300	523436350	9700	9700	9700	9700	0
82	20240521	184200	523436350	9700	9700	9700	9700	0
83	20240521	184100	523436350	9700	9700	9700	9700	0
84	20240521	184000	523436350	9700	9700	9700	9700	0
85	20240521	183900	523436350	9700	9700	9700	9700	0
86	20240521	183800	523436350	9700	9700	9700	9700	0
87	20240521	183700	523436350	9700	9700	9700	9700	0
88	20240521	183600	523436350	9700	9700	9700	9700	0
89	20240521	183500	523436350	9700	9700	9700	9700	0
90	20240521	183400	523436350	9700	9700	9700	9700	0
91	20240521	183300	523436350	9700	9700	9700	9700	0
92	20240521	183200	523436350	9700	9700	9700	9700	536
93	20240521	183100	523436350	9700	9700	9700	9700	0
94	20240521	183000	523436350	9700	9700	9700	9700	0
95	20240521	182900	523436350	9700	9700	9700	9700	0
96	20240521	182800	523436350	9700	9700	9700	9700	0
97	20240521	182700	523436350	9700	9700	9700	9700	0
98	20240521	182600	523436350	9700	9700	9700	9700	0
99	20240521	182500	523436350	9700	9700	9700	9700	0
100	20240521	182400	523436350	9700	9700	9700	9700	0
101	20240521	182300	523436350	9700	9700	9700	9700	0
102	20240521	182200	523436350	9700	9700	9700	9700	0
103	20240521	182100	523436350	9700	9700	9700	9700	0
104	20240521	182000	523436350	9700	9700	9700	9700	0
105	20240521	181900	523436350	9700	9700	9700	9700	0
106	20240521	181800	523436350	9700	9700	9700	9700	0
107	20240521	181700	523436350	9700	9700	9700	9700	0
108	20240521	181600	523436350	9700	9700	9700	9700	0
109	20240521	181500	523436350	9700	9700	9700	9700	0
110	20240521	181400	523436350	9700	9700	9700	9700	0
111	20240521	181300	523436350	9700	9700	9700	9700	0
112	20240521	181200	523436350	9700	9700	9700	9700	0
113	20240521	181100	523436350	9700	9700	9700	9700	0
114	20240521	181000	523436350	9700	9700	9700	9700	0
115	20240521	180900	523436350	9700	9700	9700	9700	0
116	20240521	180800	523436350	9700	9700	9700	9700	0
117	20240521	180700	523436350	9700	9700	9700	9700	0
118	20240521	180600	523436350	9700	9700	9700	9700	0
119	20240521	180500	523436350	9700	9700	9700	9700	0
120	20240521	180400	523436350	9700	9700	9700	9700	0
121	20240521	180300	523436350	9700	9700	9700	9700	0
122	20240521	180200	523436350	9700	9700	9700	9700	536
123	20240521	180100	523436350	9700	9700	9700	9700	0
124	20240521	180000	523436350	9700	9700	9700	9700	0
125	20240521	175900	523436350	9700	9700	9700	9700	0
126	20240521	175800	523436350	9700	9700	9700	9700	0
127	20240521	175700	523436350	9700	9700	9700	9700	0
128	20240521	175600	523436350	9700	9700	9700	9700	0
129	20240521	175500	523436350	9700	9700	9700	9700	0
130	20240521	175400	523436350	9700	9700	9700	9700	0
131	20240521	175300	523436350	9700	9700	9700	9700	0
132	20240521	175200	523436350	9700	9700	9700	9700	0
133	20240521	175100	523436350	9700	9700	9700	9700	0
134	20240521	175000	523436350	9700	9700	9700	9700	0
135	20240521	174900	523436350	9700	9700	9700	9700	0
136	20240521	174800	523436350	9700	9700	9700	9700	0
137	20240521	174700	523436350	9700	9700	9700	9700	0
138	20240521	174600	523436350	9700	9700	9700	9700	0
139	20240521	174500	523436350	9700	9700	9700	9700	0
140	20240521	174400	523436350	9700	9700	9700	9700	0
141	20240521	174300	523436350	9700	9700	9700	9700	0
142	20240521	174200	523436350	9700	9700	9700	9700	0
143	20240521	174100	523436350	9700	9700	9700	9700	0
144	20240521	174000	523436350	9700	9700	9700	9700	0
145	20240521	173900	523436350	9700	9700	9700	9700	0
146	20240521	173800	523436350	9700	9700	9700	9700	0
147	20240521	173700	523436350	9700	9700	9700	9700	0
148	20240521	173600	523436350	9700	9700	9700	9700	0
149	20240521	173500	523436350	9700	9700	9700	9700	0
150	20240521	173400	523436350	9700	9700	9700	9700	0
151	20240521	173300	523436350	9700	9700	9700	9700	0
152	20240521	173200	523436350	9700	9700	9700	9700	536
153	20240521	173100	523436350	9700	9700	9700	9700	0
154	20240521	173000	523436350	9700	9700	9700	9700	0
155	20240521	172900	523436350	9700	9700	9700	9700	0
156	20240521	172800	523436350	9700	9700	9700	9700	0
157	20240521	172700	523436350	9700	9700	9700	9700	0
158	20240521	172600	523436350	9700	9700	9700	9700	0
159	20240521	172500	523436350	9700	9700	9700	9700	0
160	20240521	172400	523436350	9700	9700	9700	9700	0
161	20240521	172300	523436350	9700	9700	9700	9700	0
162	20240521	172200	523436350	9700	9700	9700	9700	0
163	20240521	172100	523436350	9700	9700	9700	9700	0
164	20240521	172000	523436350	9700	9700	9700	9700	0
165	20240521	171900	523436350	9700	9700	9700	9700	0
166	20240521	171800	523436350	9700	9700	9700	9700	0
167	20240521	171700	523436350	9700	9700	9700	9700	0
168	20240521	171600	523436350	9700	9700	9700	9700	0
169	20240521	171500	523436350	9700	9700	9700	9700	0
170	20240521	171400	523436350	9700	9700	9700	9700	0
171	20240521	171300	523436350	9700	9700	9700	9700	0
172	20240521	171200	523436350	9700	9700	9700	9700	0
173	20240521	171100	523436350	9700	9700	9700	9700	0
174	20240521	171000	523436350	9700	9700	9700	9700	0
175	20240521	170900	523436350	9700	9700	9700	9700	0
176	20240521	170800	523436350	9700	9700	9700	9700	0
177	20240521	170700	523436350	9700	9700	9700	9700	0
178	20240521	170600	523436350	9700	9700	9700	9700	0
179	20240521	170500	523436350	9700	9700	9700	9700	0
180	20240521	170400	523436350	9700	9700	9700	9700	0
181	20240521	170300	523436350	9700	9700	9700	9700	0
182	20240521	170200	523436350	9700	9700	9700	9700	536
183	20240521	170100	523436350	9700	9700	9700	9700	0
184	20240521	170000	523436350	9700	9700	9700	9700	0
185	20240521	165900	523436350	9700	9700	9700	9700	0
186	20240521	165800	523436350	9700	9700	9700	9700	0
187	20240521	165700	523436350	9700	9700	9700	9700	0
188	20240521	165600	523436350	9700	9700	9700	9700	0
189	20240521	165500	523436350	9700	9700	9700	9700	0
190	20240521	165400	523436350	9700	9700	9700	9700	0
191	20240521	165300	523436350	9700	9700	9700	9700	0
192	20240521	165200	523436350	9700	9700	9700	9700	0
193	20240521	165100	523436350	9700	9700	9700	9700	0
194	20240521	165000	523436350	9700	9700	9700	9700	0
195	20240521	164900	523436350	9700	9700	9700	9700	0
196	20240521	164800	523436350	9700	9700	9700	9700	0
197	20240521	164700	523436350	9700	9700	9700	9700	0
198	20240521	164600	523436350	9700	9700	9700	9700	0
199	20240521	164500	523436350	9700	9700	9700	9700	0
200	20240521	164400	523436350	9700	9700	9700	9700	0
201	20240521	164300	523436350	9700	9700	9700	9700	0
202	20240521	164200	523436350	9700	9700	9700	9700	0
203	20240521	164100	523436350	9700	9700	9700	9700	0
204	20240521	164000	523436350	9700	9700	9700	9700	0
205	20240521	163900	523436350	9700	9700	9700	9700	0
206	20240521	163800	523436350	9700	9700	9700	9700	0
207	20240521	163700	523436350	9700	9700	9700	9700	0
208	20240521	163600	523436350	9700	9700	9700	9700	0
209	20240521	163500	523436350	9700	9700	9700	9700	0
210	20240521	163400	523436350	9700	9700	9700	9700	0
211	20240521	163300	523436350	9700	9700	9700	9700	0
212	20240521	163200	523436350	9700	9700	9700	9700	536
213	20240521	163100	523436350	9700	9700	9700	9700	0
214	20240521	163000	523436350	9700	9700	9700	9700	0
215	20240521	162900	523436350	9700	9700	9700	9700	0
216	20240521	162800	523436350	9700	9700	9700	9700	0
217	20240521	162700	523436350	9700	9700	9700	9700	0
218	20240521	162600	523436350	9700	9700	9700	9700	0
219	20240521	162500	523436350	9700	9700	9700	9700	0
220	20240521	162400	523436350	9700	9700	9700	9700	0
221	20240521	162300	523436350	9700	9700	9700	9700	0
222	20240521	162200	523436350	9700	9700	9700	9700	0
223	20240521	162100	523436350	9700	9700	9700	9700	0
224	20240521	162000	523436350	9700	9700	9700	9700	0
225	20240521	161900	523436350	9700	9700	9700	9700	0
226	20240521	161800	523436350	9700	9700	9700	9700	0
227	20240521	161700	523436350	9700	9700	9700	9700	0
228	20240521	161600	523436350	9700	9700	9700	9700	0
229	20240521	161500	523436350	9700	9700	9700	9700	0
230	20240521	161400	523436350	9700	9700	9700	9700	0
231	20240521	161300	523436350	9700	9700	9700	9700	0
232	20240521	161200	523436350	9700	9700	9700	9700	0
233	20240521	161100	523436350	9700	9700	9700	9700	0
234	20240521	161000	523436350	9700	9700	9700	9700	0
235	20240521	160900	523436350	9700	9700	9700	9700	0
236	20240521	160800	523436350	9700	9700	9700	9700	0
237	20240521	160700	523436350	9700	9700	9700	9700	0
238	20240521	160600	523436350	9700	9700	9700	9700	0
239	20240521	160500	523436350	9700	9700	9700	9700	0
240	20240521	160400	523436350	9700	9700	9700	9700	0
241	20240521	160300	523436350	9700	9700	9700	9700	0
242	20240521	160200	523436350	9700	9700	9700	9700	536
243	20240521	160100	523436350	9700	9700	9700	9700	0
244	20240521	160000	523436350	9700	9700	9700	9700	0
245	20240521	155900	523436350	9700	9700	9700	9700	0
246	20240521	155800	523436350	9700	9700	9700	9700	0
247	20240521	155700	523436350	9700	9700	9700	9700	0
248	20240521	155600	523436350	9700	9700	9700	9700	0
249	20240521	155500	523436350	9700	9700	9700	9700	0
250	20240521	155400	523436350	9700	9700	9700	9700	0
251	20240521	155300	523436350	9700	9700	9700	9700	0
252	20240521	155200	523436350	9700	9700	9700	9700	0
253	20240521	155100	523436350	9700	9700	9700	9700	0
254	20240521	155000	523436350	9700	9700	9700	9700	0
255	20240521	154900	523436350	9700	9700	9700	9700	0
256	20240521	154800	523436350	9700	9700	9700	9700	0
257	20240521	154700	523436350	9700	9700	9700	9700	0
258	20240521	154600	523436350	9700	9700	9700	9700	0
259	20240521	154500	523436350	9700	9700	9700	9700	0
260	20240521	154400	523436350	9700	9700	9700	9700	0
261	20240521	154300	523436350	9700	9700	9700	9700	0
262	20240521	154200	523436350	9700	9700	9700	9700	0
263	20240521	154100	523436350	9700	9700	9700	9700	0
264	20240521	154000	523436350	9700	9700	9700	9700	0
265	20240521	153900	523436350	9700	9700	9700	9700	0
266	20240521	153800	523436350	9700	9700	9700	9700	0
267	20240521	153700	523436350	9700	9700	9700	9700	0
268	20240521	153600	523436350	9700	9700	9700	9700	0
269	20240521	153500	523436350	9700	9700	9700	9700	0
270	20240521	153400	523436350	9700	9700	9700	9700	0
271	20240521	153300	523436350	9700	9700	9700	9700	0
272	20240521	153200	523436350	9700	9700	9700	9700	536
273	20240521	153100	523436350	9700	9700	9700	9700	0
274	20240521	153000	523436350	9700	9700	9700	9700	536
275	20240521	152900	518237150	9660	9660	9660	9660	0
276	20240521	152800	518237150	9660	9660	9660	9660	0
277	20240521	152700	518237150	9660	9660	9660	9660	0
278	20240521	152600	518237150	9660	9660	9660	9660	0
279	20240521	152500	518237150	9660	9660	9660	9660	0
280	20240521	152400	518237150	9660	9660	9660	9660	0
281	20240521	152300	518237150	9660	9660	9660	9660	0
282	20240521	152200	518237150	9660	9660	9660	9660	0
283	20240521	152100	518237150	9660	9660	9660	9660	0
284	20240521	152000	518237150	9660	9660	9660	9660	0
285	20240521	151900	518237150	9660	9660	9710	9660	96
286	20240521	151800	517309470	9660	9670	9670	9660	96
287	20240521	151700	516381480	9720	9720	9720	9720	96
288	20240521	151600	515448360	9720	9720	9720	9720	0
289	20240521	151500	515448360	9720	9690	9720	9690	1524
290	20240521	151400	500656800	9650	9680	9680	9650	632
291	20240521	151300	494551950	9680	9680	9680	9680	17
292	20240521	151200	494387390	9670	9670	9700	9670	113
293	20240521	151100	493292060	9680	9700	9700	9680	105
294	20240521	151000	492273660	9670	9700	9700	9670	179
295	20240521	150900	490537660	9700	9700	9700	9700	52
296	20240521	150800	490033260	9680	9700	9700	9680	32
297	20240521	150700	489723460	9680	9690	9710	9680	488
298	20240521	150600	484994640	9690	9710	9710	9690	576
299	20240521	150500	479405140	9670	9720	9720	9660	1225
300	20240521	150400	467549910	9720	9700	9720	9700	743
301	20240521	150300	460340610	9690	9690	9690	9690	527
302	20240521	150200	455233980	9670	9670	9690	9670	19
303	20240521	150100	455050010	9680	9680	9680	9680	48
304	20240521	150000	454585370	9660	9670	9690	9660	483
305	20240521	145900	449912380	9660	9660	9660	9660	581
306	20240521	145800	444299920	9650	9650	9650	9650	142
307	20240521	145700	442929620	9660	9650	9660	9650	119
308	20240521	145600	441780210	9660	9640	9660	9640	106
309	20240521	145500	440757430	9660	9650	9660	9650	23
310	20240521	145400	440535430	9660	9660	9660	9660	406
311	20240521	145300	436613470	9660	9650	9660	9650	12
312	20240521	145200	436497600	9650	9660	9660	9650	205
313	20240521	145100	434517350	9660	9660	9660	9660	5
314	20240521	145000	434469050	9650	9650	9650	9650	3
315	20240521	144900	434440100	9660	9660	9660	9660	0
316	20240521	144800	434440100	9660	9660	9660	9660	0
317	20240521	144700	434440100	9660	9660	9660	9660	5
318	20240521	144600	434391800	9660	9660	9660	9660	2
319	20240521	144500	434372480	9660	9650	9660	9650	614
320	20240521	144400	428441950	9650	9650	9650	9650	0
321	20240521	144300	428441950	9650	9650	9650	9650	0
322	20240521	144200	428441950	9650	9650	9650	9650	6
323	20240521	144100	428384050	9630	9630	9630	9630	100
324	20240521	144000	427421050	9650	9650	9650	9650	100
325	20240521	143900	426456050	9650	9650	9650	9650	0
326	20240521	143800	426456050	9650	9650	9650	9650	6
327	20240521	143700	426398150	9650	9650	9650	9650	0
328	20240521	143600	426398150	9650	9650	9650	9650	1
329	20240521	143500	426388500	9660	9650	9660	9650	165
330	20240521	143400	424796170	9650	9650	9650	9650	0
331	20240521	143300	424796170	9650	9650	9650	9650	6
332	20240521	143200	424738270	9660	9660	9660	9660	0
333	20240521	143100	424738270	9660	9660	9660	9660	0
334	20240521	143000	424738270	9660	9640	9660	9640	718
335	20240521	142900	417810500	9640	9640	9640	9640	6
336	20240521	142800	417752660	9640	9640	9640	9640	0
337	20240521	142700	417752660	9640	9640	9640	9640	0
338	20240521	142600	417752660	9640	9640	9640	9640	0
339	20240521	142500	417752660	9640	9640	9640	9640	0
340	20240521	142400	417752660	9640	9640	9650	9640	172
341	20240521	142300	416094170	9640	9640	9640	9640	0
342	20240521	142200	416094170	9640	9640	9640	9640	1
343	20240521	142100	416084530	9610	9610	9610	9610	1
344	20240521	142000	416074920	9640	9640	9640	9640	6
345	20240521	141900	416017080	9660	9660	9660	9660	0
346	20240521	141800	416017080	9660	9660	9660	9660	0
347	20240521	141700	416017080	9660	9640	9660	9640	695
348	20240521	141600	409305340	9640	9640	9640	9640	0
349	20240521	141500	409305340	9640	9640	9650	9640	64
350	20240521	141400	408688320	9650	9650	9650	9650	0
351	20240521	141300	408688320	9650	9650	9650	9650	645
352	20240521	141200	402464070	9650	9650	9650	9650	0
353	20240521	141100	402464070	9650	9640	9650	9640	701
354	20240521	141000	395703340	9640	9640	9640	9640	0
355	20240521	140900	395703340	9640	9640	9640	9640	0
356	20240521	140800	395703340	9640	9640	9640	9640	0
357	20240521	140700	395703340	9640	9640	9640	9640	0
358	20240521	140600	395703340	9640	9640	9640	9640	6
359	20240521	140500	395645500	9640	9640	9640	9640	5
360	20240521	140400	395597300	9650	9650	9650	9650	148
361	20240521	140300	394169100	9650	9620	9650	9620	3535
362	20240521	140200	360117670	9620	9620	9620	9620	167
363	20240521	140100	358511130	9620	9620	9620	9620	5
364	20240521	140000	358463030	9620	9620	9620	9620	6
365	20240521	135900	358405310	9620	9620	9620	9620	0
366	20240521	135800	358405310	9620	9620	9620	9620	0
367	20240521	135700	358405310	9620	9620	9620	9620	140
368	20240521	135600	357058510	9610	9600	9610	9600	340
369	20240521	135500	353792230	9600	9610	9610	9600	87
370	20240521	135400	352956970	9610	9610	9610	9610	0
371	20240521	135300	352956970	9610	9610	9610	9610	37
372	20240521	135200	352601400	9620	9610	9620	9610	171
373	20240521	135100	350956480	9620	9600	9620	9600	375
374	20240521	135000	347352490	9600	9600	9600	9560	497
375	20240521	134900	342600850	9600	9600	9600	9600	0
376	20240521	134800	342600850	9600	9600	9600	9600	0
377	20240521	134700	342600850	9600	9600	9600	9600	6
378	20240521	134600	342543250	9620	9620	9620	9620	0
379	20240521	134500	342543250	9620	9620	9620	9620	0
380	20240521	134400	342543250	9620	9620	9620	9620	0
381	20240521	134300	342543250	9620	9620	9620	9620	0
382	20240521	134200	342543250	9620	9620	9620	9620	0
383	20240521	134100	342543250	9620	9610	9620	9610	171
384	20240521	134000	340899300	9610	9610	9610	9610	0
385	20240521	133900	340899300	9610	9610	9610	9610	0
386	20240521	133800	340899300	9610	9610	9610	9610	3
387	20240521	133700	340870470	9620	9620	9620	9620	0
388	20240521	133600	340870470	9620	9610	9620	9610	15
389	20240521	133500	340726290	9610	9610	9610	9610	2
390	20240521	133400	340707070	9620	9620	9620	9620	0
391	20240521	133300	340707070	9620	9620	9620	9620	0
392	20240521	133200	340707070	9620	9560	9620	9560	400
393	20240521	133100	336860870	9620	9620	9620	9620	0
394	20240521	133000	336860870	9620	9620	9620	9620	171
395	20240521	132900	335215850	9620	9560	9620	9560	4
396	20240521	132800	335177430	9620	9600	9620	9600	2011
397	20240521	132700	315838210	9540	9590	9590	9540	503
398	20240521	132600	311029260	9600	9600	9600	9600	0
399	20240521	132500	311029260	9600	9600	9600	9600	0
400	20240521	132400	311029260	9600	9600	9600	9600	0
401	20240521	132300	311029260	9600	9600	9600	9600	0
402	20240521	132200	311029260	9600	9600	9600	9600	0
403	20240521	132100	311029260	9600	9600	9600	9600	2
404	20240521	132000	311010060	9580	9590	9610	9580	2203
405	20240521	131900	289869950	9590	9580	9590	9580	172
406	20240521	131800	288221130	9580	9580	9580	9580	0
407	20240521	131700	288221130	9580	9580	9580	9580	0
408	20240521	131600	288221130	9580	9580	9580	9580	0
409	20240521	131500	288221130	9580	9580	9580	9580	0
410	20240521	131400	288221130	9580	9580	9580	9580	13
411	20240521	131300	288096590	9590	9590	9590	9590	0
412	20240521	131200	288096590	9590	9560	9590	9560	372
413	20240521	131100	284534620	9560	9560	9560	9560	0
414	20240521	131000	284534620	9560	9520	9560	9520	40
415	20240521	130900	284153690	9520	9560	9560	9520	263
416	20240521	130800	281643010	9560	9560	9560	9560	10
417	20240521	130700	281547410	9550	9550	9550	9550	0
418	20240521	130600	281547410	9550	9550	9550	9550	99
419	20240521	130500	280601960	9560	9550	9560	9550	13
420	20240521	130400	280477790	9560	9560	9560	9560	0
421	20240521	130300	280477790	9560	9560	9560	9560	0
422	20240521	130200	280477790	9560	9560	9560	9560	0
423	20240521	130100	280477790	9560	9560	9560	9560	0
424	20240521	130000	280477790	9560	9580	9580	9560	285
425	20240521	125900	277752990	9560	9580	9580	9560	500
426	20240521	125800	272969960	9600	9590	9600	9590	277
427	20240521	125700	270310930	9580	9580	9580	9580	0
428	20240521	125600	270310930	9580	9580	9580	9580	23
429	20240521	125500	270090590	9580	9580	9580	9580	330
430	20240521	125400	266929190	9590	9590	9590	9590	197
431	20240521	125300	265039960	9590	9590	9590	9590	375
432	20240521	125200	261443710	9590	9590	9590	9590	0
433	20240521	125100	261443710	9590	9590	9590	9590	0
434	20240521	125000	261443710	9590	9590	9590	9590	0
435	20240521	124900	261443710	9590	9590	9590	9590	0
436	20240521	124800	261443710	9590	9590	9590	9590	2
437	20240521	124700	261424530	9590	9580	9590	9580	174
438	20240521	124600	259756520	9590	9590	9590	9590	0
439	20240521	124500	259756520	9590	9590	9590	9590	0
440	20240521	124400	259756520	9590	9590	9590	9590	0
441	20240521	124300	259756520	9590	9590	9590	9590	0
442	20240521	124200	259756520	9590	9590	9590	9590	0
443	20240521	124100	259756520	9590	9590	9590	9590	0
444	20240521	124000	259756520	9590	9590	9590	9590	0
445	20240521	123900	259756520	9590	9590	9590	9590	0
446	20240521	123800	259756520	9590	9590	9590	9590	0
447	20240521	123700	259756520	9590	9590	9590	9590	0
448	20240521	123600	259756520	9590	9580	9590	9580	202
449	20240521	123500	257819940	9590	9580	9590	9580	62
450	20240521	123400	257225960	9590	9590	9590	9590	0
451	20240521	123300	257225960	9590	9560	9590	9560	844
452	20240521	123200	249139980	9560	9560	9560	9560	20
453	20240521	123100	248948780	9560	9560	9560	9560	0
454	20240521	123000	248948780	9560	9560	9560	9560	0
455	20240521	122900	248948780	9560	9560	9560	9560	0
456	20240521	122800	248948780	9560	9560	9560	9560	50
457	20240521	122700	248470780	9570	9570	9570	9570	50
458	20240521	122600	247992280	9580	9570	9580	9570	394
459	20240521	122500	244217890	9570	9570	9570	9570	1
460	20240521	122400	244208320	9580	9580	9580	9580	0
461	20240521	122300	244208320	9580	9580	9580	9580	1
462	20240521	122200	244198740	9580	9580	9580	9580	0
463	20240521	122100	244198740	9580	9580	9580	9580	0
464	20240521	122000	244198740	9580	9580	9580	9580	0
465	20240521	121900	244198740	9580	9580	9580	9580	0
466	20240521	121800	244198740	9580	9580	9580	9580	0
467	20240521	121700	244198740	9580	9580	9580	9580	0
468	20240521	121600	244198740	9580	9580	9580	9580	0
469	20240521	121500	244198740	9580	9580	9580	9580	174
470	20240521	121400	242531820	9580	9560	9580	9560	266
471	20240521	121300	239985170	9510	9570	9570	9510	212
472	20240521	121200	237962320	9560	9560	9560	9560	0
473	20240521	121100	237962320	9560	9560	9560	9560	10
474	20240521	121000	237866720	9570	9570	9570	9570	11
475	20240521	120900	237761450	9570	9570	9570	9570	0
476	20240521	120800	237761450	9570	9570	9570	9570	890
477	20240521	120700	229244150	9570	9570	9570	9570	0
478	20240521	120600	229244150	9570	9560	9570	9560	16
479	20240521	120500	229091070	9570	9560	9570	9560	15
480	20240521	120400	228947650	9570	9550	9570	9550	174
481	20240521	120300	227282710	9570	9570	9570	9570	0
482	20240521	120200	227282710	9570	9570	9570	9570	0
483	20240521	120100	227282710	9570	9570	9570	9570	0
484	20240521	120000	227282710	9570	9570	9570	9570	0
485	20240521	115900	227282710	9570	9570	9570	9570	50
486	20240521	115800	226804210	9570	9570	9570	9570	10
487	20240521	115700	226708510	9570	9570	9570	9570	0
488	20240521	115600	226708510	9570	9570	9570	9570	0
489	20240521	115500	226708510	9570	9570	9570	9570	0
490	20240521	115400	226708510	9570	9570	9570	9570	267
491	20240521	115300	224153320	9570	9560	9570	9560	286
492	20240521	115200	221418960	9560	9560	9560	9560	0
493	20240521	115100	221418960	9560	9560	9560	9560	0
494	20240521	115000	221418960	9560	9560	9560	9560	0
495	20240521	114900	221418960	9560	9560	9560	9560	0
496	20240521	114800	221418960	9560	9560	9560	9560	0
497	20240521	114700	221418960	9560	9560	9560	9560	0
498	20240521	114600	221418960	9560	9500	9560	9500	12
499	20240521	114500	221304840	9560	9560	9560	9560	0
500	20240521	114400	221304840	9560	9560	9560	9560	0
501	20240521	114300	221304840	9560	9560	9560	9560	174
502	20240521	114200	219641400	9560	9560	9560	9560	0
503	20240521	114100	219641400	9560	9500	9560	9500	94
504	20240521	114000	218748340	9580	9580	9580	9580	0
505	20240521	113900	218748340	9580	9580	9580	9580	0
506	20240521	113800	218748340	9580	9580	9580	9580	0
507	20240521	113700	218748340	9580	9580	9580	9580	0
508	20240521	113600	218748340	9580	9580	9580	9580	0
509	20240521	113500	218748340	9580	9560	9580	9560	267
510	20240521	113400	216193650	9560	9550	9560	9550	113
511	20240521	113300	215114450	9550	9550	9550	9550	0
512	20240521	113200	215114450	9550	9540	9550	9540	175
513	20240521	113100	213444670	9540	9540	9540	9540	0
514	20240521	113000	213444670	9540	9540	9540	9540	1
515	20240521	112900	213435130	9500	9510	9510	9500	100
516	20240521	112800	212485120	9550	9540	9550	9530	689
517	20240521	112700	205916130	9580	9580	9580	9580	0
518	20240521	112600	205916130	9580	9580	9580	9580	0
519	20240521	112500	205916130	9580	9580	9580	9580	0
520	20240521	112400	205916130	9580	9580	9580	9580	0
521	20240521	112300	205916130	9580	9580	9580	9580	0
522	20240521	112200	205916130	9580	9570	9580	9570	22
523	20240521	112100	205705570	9580	9580	9580	9580	179
524	20240521	112000	203990750	9570	9570	9570	9570	0
525	20240521	111900	203990750	9570	9570	9580	9570	9
526	20240521	111800	203904610	9570	9570	9570	9570	14
527	20240521	111700	203770630	9580	9580	9580	9580	0
528	20240521	111600	203770630	9580	9580	9580	9580	0
529	20240521	111500	203770630	9580	9580	9580	9580	268
530	20240521	111400	201203190	9580	9580	9580	9580	114
531	20240521	111300	200111070	9540	9580	9580	9540	275
532	20240521	111200	197481930	9580	9580	9580	9580	0
533	20240521	111100	197481930	9580	9570	9580	9570	886
534	20240521	111000	188995760	9570	9560	9570	9560	176
535	20240521	110900	187312360	9580	9580	9580	9580	0
536	20240521	110800	187312360	9580	9580	9580	9580	0
537	20240521	110700	187312360	9580	9580	9580	9580	0
538	20240521	110600	187312360	9580	9580	9580	9580	0
539	20240521	110500	187312360	9580	9580	9580	9580	0
540	20240521	110400	187312360	9580	9580	9580	9580	0
541	20240521	110300	187312360	9580	9580	9580	9580	0
542	20240521	110200	187312360	9580	9580	9580	9580	0
543	20240521	110100	187312360	9580	9580	9580	9580	0
544	20240521	110000	187312360	9580	9560	9580	9560	178
545	20240521	105900	185609590	9560	9560	9560	9560	0
546	20240521	105800	185609590	9560	9560	9560	9560	0
547	20240521	105700	185609590	9560	9560	9560	9560	0
548	20240521	105600	185609590	9560	9560	9560	9560	279
549	20240521	105500	182942350	9560	9560	9560	9560	0
550	20240521	105400	182942350	9560	9550	9560	9550	158
551	20240521	105300	181431890	9540	9550	9550	9540	117
552	20240521	105200	180314570	9560	9560	9560	9560	0
553	20240521	105100	180314570	9560	9560	9560	9560	3
554	20240521	105000	180285890	9580	9580	9580	9580	0
555	20240521	104900	180285890	9580	9580	9580	9580	179
556	20240521	104800	178571070	9580	9580	9580	9580	0
557	20240521	104700	178571070	9580	9580	9580	9580	0
558	20240521	104600	178571070	9580	9580	9580	9580	53
559	20240521	104500	178063330	9580	9570	9590	9570	24
560	20240521	104400	177833500	9580	9580	9580	9580	0
561	20240521	104300	177833500	9580	9580	9580	9580	0
562	20240521	104200	177833500	9580	9580	9580	9580	1394
563	20240521	104100	164478980	9570	9570	9570	9570	12
564	20240521	104000	164364140	9580	9570	9580	9570	59
565	20240521	103900	163799020	9580	9580	9580	9580	0
566	20240521	103800	163799020	9580	9570	9580	9570	179
567	20240521	103700	162084400	9580	9580	9580	9580	0
568	20240521	103600	162084400	9580	9550	9580	9550	269
569	20240521	103500	159512430	9540	9540	9540	9540	19
570	20240521	103400	159331170	9550	9540	9550	9530	127
571	20240521	103300	158119540	9530	9530	9540	9530	112
572	20240521	103200	157052160	9530	9520	9530	9520	22
573	20240521	103100	156842620	9530	9530	9530	9530	0
574	20240521	103000	156842620	9530	9530	9530	9530	0
575	20240521	102900	156842620	9530	9530	9530	9530	0
576	20240521	102800	156842620	9530	9530	9530	9530	0
577	20240521	102700	156842620	9530	9530	9530	9530	180
578	20240521	102600	155127220	9530	9530	9530	9530	0
579	20240521	102500	155127220	9530	9530	9530	9530	2
580	20240521	102400	155108160	9480	9480	9480	9480	0
581	20240521	102300	155108160	9480	9480	9480	9480	0
582	20240521	102200	155108160	9480	9490	9490	9480	500
583	20240521	102100	150364300	9490	9490	9490	9490	0
584	20240521	102000	150364300	9490	9490	9490	9490	222
585	20240521	101900	148257520	9500	9500	9500	9500	21
586	20240521	101800	148058020	9490	9550	9560	9490	1252
587	20240521	101700	136129500	9550	9500	9550	9500	635
588	20240521	101600	130075840	9540	9540	9540	9510	13
589	20240521	101500	129952090	9500	9520	9550	9500	651
590	20240521	101400	123748180	9520	9520	9520	9520	2
591	20240521	101300	123729140	9500	9500	9500	9500	0
592	20240521	101200	123729140	9500	9510	9510	9500	156
593	20240521	101100	122246880	9540	9540	9540	9540	1
594	20240521	101000	122237340	9560	9560	9560	9560	4
595	20240521	100900	122199100	9510	9530	9530	9510	65
596	20240521	100800	121580850	9570	9570	9570	9570	0
597	20240521	100700	121580850	9570	9560	9570	9560	60
598	20240521	100600	121006670	9580	9520	9580	9520	461
599	20240521	100500	116608140	9530	9530	9530	9530	1
600	20240521	100400	116598610	9490	9530	9530	9490	70
601	20240521	100300	115933510	9530	9530	9530	9530	0
602	20240521	100200	115933510	9530	9510	9530	9510	156
603	20240521	100100	114447260	9490	9500	9500	9490	1684
604	20240521	100000	98462020	9560	9530	9560	9530	43
605	20240521	095900	98051360	9490	9530	9530	9490	64
606	20240521	095800	97443960	9550	9530	9550	9530	100
607	20240521	095700	96489310	9560	9560	9560	9550	273
608	20240521	095600	93879530	9580	9540	9580	9540	118
609	20240521	095500	92751190	9540	9530	9540	9530	185
610	20240521	095400	90986390	9580	9580	9580	9580	0
611	20240521	095300	90986390	9580	9580	9580	9580	0
612	20240521	095200	90986390	9580	9540	9580	9540	2504
613	20240521	095100	67032520	9540	9540	9540	9540	7
614	20240521	095000	66965740	9540	9540	9540	9540	0
615	20240521	094900	66965740	9540	9540	9540	9540	1
616	20240521	094800	66956200	9540	9530	9540	9530	10
617	20240521	094700	66860820	9460	9460	9460	9460	0
618	20240521	094600	66860820	9460	9460	9460	9460	2
619	20240521	094500	66841900	9550	9550	9550	9550	0
620	20240521	094400	66841900	9550	9550	9550	9550	186
621	20240521	094300	65065600	9550	9530	9550	9530	588
622	20240521	094200	59455770	9530	9530	9530	9530	0
623	20240521	094100	59455770	9530	9530	9530	9530	0
624	20240521	094000	59455770	9530	9530	9530	9530	0
625	20240521	093900	59455770	9530	9530	9530	9530	0
626	20240521	093800	59455770	9530	9520	9530	9520	275
627	20240521	093700	56835680	9450	9450	9450	9450	110
628	20240521	093600	55796180	9520	9520	9520	9520	0
629	20240521	093500	55796180	9520	9520	9520	9520	118
630	20240521	093400	54672820	9520	9510	9520	9510	271
631	20240521	093300	52093740	9490	9480	9490	9480	1025
632	20240521	093200	42376120	9490	9450	9510	9450	145
633	20240521	093100	41004200	9490	9490	9490	9490	31
634	20240521	093000	40710010	9440	9440	9440	9440	0
635	20240521	092900	40710010	9440	9480	9480	9440	121
636	20240521	092800	39565510	9480	9480	9480	9480	5
637	20240521	092700	39518110	9520	9510	9520	9510	974
638	20240521	092600	30246010	9450	9450	9450	9450	39
639	20240521	092500	29877460	9520	9470	9520	9470	119
640	20240521	092400	28745230	9460	9460	9460	9460	2
641	20240521	092300	28726310	9530	9530	9530	9530	188
642	20240521	092200	26934670	9530	9530	9530	9530	3
643	20240521	092100	26906080	9530	9530	9530	9530	1
644	20240521	092000	26896550	9530	9530	9530	9530	100
645	20240521	091900	25943550	9530	9530	9530	9530	0
646	20240521	091800	25943550	9530	9490	9530	9490	190
647	20240521	091700	24135040	9530	9510	9530	9510	281
648	20240521	091600	21459790	9510	9510	9510	9510	0
649	20240521	091500	21459790	9510	9510	9510	9510	121
650	20240521	091400	20309080	9510	9510	9510	9510	2
651	20240521	091300	20290060	9510	9510	9510	9510	6
652	20240521	091200	20233000	9520	9490	9520	9490	190
653	20240521	091100	18426270	9520	9520	9520	9520	0
654	20240521	091000	18426270	9520	9520	9520	9520	0
655	20240521	090900	18426270	9520	9520	9520	9520	3
656	20240521	090800	18397710	9520	9550	9560	9520	220
657	20240521	090700	16300960	9560	9400	9560	9400	493
658	20240521	090600	11647320	9400	9400	9400	9400	0
659	20240521	090500	11647320	9400	9440	9440	9400	310
660	20240521	090400	8732920	9440	9450	9450	9440	3
661	20240521	090300	8704580	9400	9450	9450	9400	580
662	20240521	090200	3249680	9450	9450	9450	9450	165
663	20240521	090100	1690430	9450	9440	9450	9440	124
664	20240521	090000	519200	9440	9440	9440	9440	55