KissMeData/446070/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	213000	594804060	5670	5670	5670	5670	755
3	20240522	212900	594804060	5670	5670	5670	5670	0
4	20240522	212800	594804060	5670	5670	5670	5670	0
5	20240522	212700	594804060	5670	5670	5670	5670	0
6	20240522	212600	594804060	5670	5670	5670	5670	0
7	20240522	212500	594804060	5670	5670	5670	5670	0
8	20240522	212400	594804060	5670	5670	5670	5670	0
9	20240522	212300	594804060	5670	5670	5670	5670	0
10	20240522	212200	594804060	5670	5670	5670	5670	0
11	20240522	212100	594804060	5670	5670	5670	5670	0
12	20240522	212000	594804060	5670	5670	5670	5670	0
13	20240522	211900	594804060	5670	5670	5670	5670	0
14	20240522	211800	594804060	5670	5670	5670	5670	0
15	20240522	211700	594804060	5670	5670	5670	5670	0
16	20240522	211600	594804060	5670	5670	5670	5670	0
17	20240522	211500	594804060	5670	5670	5670	5670	0
18	20240522	211400	594804060	5670	5670	5670	5670	0
19	20240522	211300	594804060	5670	5670	5670	5670	0
20	20240522	211200	594804060	5670	5670	5670	5670	0
21	20240522	211100	594804060	5670	5670	5670	5670	0
22	20240522	211000	594804060	5670	5670	5670	5670	0
23	20240522	210900	594804060	5670	5670	5670	5670	0
24	20240522	210800	594804060	5670	5670	5670	5670	0
25	20240522	210700	594804060	5670	5670	5670	5670	0
26	20240522	210600	594804060	5670	5670	5670	5670	0
27	20240522	210500	594804060	5670	5670	5670	5670	0
28	20240522	210400	594804060	5670	5670	5670	5670	0
29	20240522	210300	594804060	5670	5670	5670	5670	0
30	20240522	210200	594804060	5670	5670	5670	5670	0
31	20240522	210100	594804060	5670	5670	5670	5670	0
32	20240522	210000	594804060	5670	5670	5670	5670	755
33	20240522	205900	594804060	5670	5670	5670	5670	0
34	20240522	205800	594804060	5670	5670	5670	5670	0
35	20240522	205700	594804060	5670	5670	5670	5670	0
36	20240522	205600	594804060	5670	5670	5670	5670	0
37	20240522	205500	594804060	5670	5670	5670	5670	0
38	20240522	205400	594804060	5670	5670	5670	5670	0
39	20240522	205300	594804060	5670	5670	5670	5670	0
40	20240522	205200	594804060	5670	5670	5670	5670	0
41	20240522	205100	594804060	5670	5670	5670	5670	0
42	20240522	205000	594804060	5670	5670	5670	5670	0
43	20240522	204900	594804060	5670	5670	5670	5670	0
44	20240522	204800	594804060	5670	5670	5670	5670	0
45	20240522	204700	594804060	5670	5670	5670	5670	0
46	20240522	204600	594804060	5670	5670	5670	5670	0
47	20240522	204500	594804060	5670	5670	5670	5670	0
48	20240522	204400	594804060	5670	5670	5670	5670	0
49	20240522	204300	594804060	5670	5670	5670	5670	0
50	20240522	204200	594804060	5670	5670	5670	5670	0
51	20240522	204100	594804060	5670	5670	5670	5670	0
52	20240522	204000	594804060	5670	5670	5670	5670	0
53	20240522	203900	594804060	5670	5670	5670	5670	0
54	20240522	203800	594804060	5670	5670	5670	5670	0
55	20240522	203700	594804060	5670	5670	5670	5670	0
56	20240522	203600	594804060	5670	5670	5670	5670	0
57	20240522	203500	594804060	5670	5670	5670	5670	0
58	20240522	203400	594804060	5670	5670	5670	5670	0
59	20240522	203300	594804060	5670	5670	5670	5670	0
60	20240522	203200	594804060	5670	5670	5670	5670	0
61	20240522	203100	594804060	5670	5670	5670	5670	0
62	20240522	203000	594804060	5670	5670	5670	5670	755
63	20240522	202900	594804060	5670	5670	5670	5670	0
64	20240522	202800	594804060	5670	5670	5670	5670	0
65	20240522	202700	594804060	5670	5670	5670	5670	0
66	20240522	202600	594804060	5670	5670	5670	5670	0
67	20240522	202500	594804060	5670	5670	5670	5670	0
68	20240522	202400	594804060	5670	5670	5670	5670	0
69	20240522	202300	594804060	5670	5670	5670	5670	0
70	20240522	202200	594804060	5670	5670	5670	5670	0
71	20240522	202100	594804060	5670	5670	5670	5670	0
72	20240522	202000	594804060	5670	5670	5670	5670	0
73	20240522	201900	594804060	5670	5670	5670	5670	0
74	20240522	201800	594804060	5670	5670	5670	5670	0
75	20240522	201700	594804060	5670	5670	5670	5670	0
76	20240522	201600	594804060	5670	5670	5670	5670	0
77	20240522	201500	594804060	5670	5670	5670	5670	0
78	20240522	201400	594804060	5670	5670	5670	5670	0
79	20240522	201300	594804060	5670	5670	5670	5670	0
80	20240522	201200	594804060	5670	5670	5670	5670	0
81	20240522	201100	594804060	5670	5670	5670	5670	0
82	20240522	201000	594804060	5670	5670	5670	5670	0
83	20240522	200900	594804060	5670	5670	5670	5670	0
84	20240522	200800	594804060	5670	5670	5670	5670	0
85	20240522	200700	594804060	5670	5670	5670	5670	0
86	20240522	200600	594804060	5670	5670	5670	5670	0
87	20240522	200500	594804060	5670	5670	5670	5670	0
88	20240522	200400	594804060	5670	5670	5670	5670	0
89	20240522	200300	594804060	5670	5670	5670	5670	0
90	20240522	200200	594804060	5670	5670	5670	5670	0
91	20240522	200100	594804060	5670	5670	5670	5670	0
92	20240522	200000	594804060	5670	5670	5670	5670	755
93	20240522	195900	594804060	5670	5670	5670	5670	0
94	20240522	195800	594804060	5670	5670	5670	5670	0
95	20240522	195700	594804060	5670	5670	5670	5670	0
96	20240522	195600	594804060	5670	5670	5670	5670	0
97	20240522	195500	594804060	5670	5670	5670	5670	0
98	20240522	195400	594804060	5670	5670	5670	5670	0
99	20240522	195300	594804060	5670	5670	5670	5670	0
100	20240522	195200	594804060	5670	5670	5670	5670	0
101	20240522	195100	594804060	5670	5670	5670	5670	0
102	20240522	195000	594804060	5670	5670	5670	5670	0
103	20240522	194900	594804060	5670	5670	5670	5670	0
104	20240522	194800	594804060	5670	5670	5670	5670	0
105	20240522	194700	594804060	5670	5670	5670	5670	0
106	20240522	194600	594804060	5670	5670	5670	5670	0
107	20240522	194500	594804060	5670	5670	5670	5670	0
108	20240522	194400	594804060	5670	5670	5670	5670	0
109	20240522	194300	594804060	5670	5670	5670	5670	0
110	20240522	194200	594804060	5670	5670	5670	5670	0
111	20240522	194100	594804060	5670	5670	5670	5670	0
112	20240522	194000	594804060	5670	5670	5670	5670	0
113	20240522	193900	594804060	5670	5670	5670	5670	0
114	20240522	193800	594804060	5670	5670	5670	5670	0
115	20240522	193700	594804060	5670	5670	5670	5670	0
116	20240522	193600	594804060	5670	5670	5670	5670	0
117	20240522	193500	594804060	5670	5670	5670	5670	0
118	20240522	193400	594804060	5670	5670	5670	5670	0
119	20240522	193300	594804060	5670	5670	5670	5670	0
120	20240522	193200	594804060	5670	5670	5670	5670	0
121	20240522	193100	594804060	5670	5670	5670	5670	0
122	20240522	193000	594804060	5670	5670	5670	5670	755
123	20240522	192900	594804060	5670	5670	5670	5670	0
124	20240522	192800	594804060	5670	5670	5670	5670	0
125	20240522	192700	594804060	5670	5670	5670	5670	0
126	20240522	192600	594804060	5670	5670	5670	5670	0
127	20240522	192500	594804060	5670	5670	5670	5670	0
128	20240522	192400	594804060	5670	5670	5670	5670	0
129	20240522	192300	594804060	5670	5670	5670	5670	0
130	20240522	192200	594804060	5670	5670	5670	5670	0
131	20240522	192100	594804060	5670	5670	5670	5670	0
132	20240522	192000	594804060	5670	5670	5670	5670	0
133	20240522	191900	594804060	5670	5670	5670	5670	0
134	20240522	191800	594804060	5670	5670	5670	5670	0
135	20240522	191700	594804060	5670	5670	5670	5670	0
136	20240522	191600	594804060	5670	5670	5670	5670	0
137	20240522	191500	594804060	5670	5670	5670	5670	0
138	20240522	191400	594804060	5670	5670	5670	5670	0
139	20240522	191300	594804060	5670	5670	5670	5670	0
140	20240522	191200	594804060	5670	5670	5670	5670	0
141	20240522	191100	594804060	5670	5670	5670	5670	0
142	20240522	191000	594804060	5670	5670	5670	5670	0
143	20240522	190900	594804060	5670	5670	5670	5670	0
144	20240522	190800	594804060	5670	5670	5670	5670	0
145	20240522	190700	594804060	5670	5670	5670	5670	0
146	20240522	190600	594804060	5670	5670	5670	5670	0
147	20240522	190500	594804060	5670	5670	5670	5670	0
148	20240522	190400	594804060	5670	5670	5670	5670	0
149	20240522	190300	594804060	5670	5670	5670	5670	0
150	20240522	190200	594804060	5670	5670	5670	5670	0
151	20240522	190100	594804060	5670	5670	5670	5670	0
152	20240522	190000	594804060	5670	5670	5670	5670	755
153	20240522	185900	594804060	5670	5670	5670	5670	0
154	20240522	185800	594804060	5670	5670	5670	5670	0
155	20240522	185700	594804060	5670	5670	5670	5670	0
156	20240522	185600	594804060	5670	5670	5670	5670	0
157	20240522	185500	594804060	5670	5670	5670	5670	0
158	20240522	185400	594804060	5670	5670	5670	5670	0
159	20240522	185300	594804060	5670	5670	5670	5670	0
160	20240522	185200	594804060	5670	5670	5670	5670	0
161	20240522	185100	594804060	5670	5670	5670	5670	0
162	20240522	185000	594804060	5670	5670	5670	5670	0
163	20240522	184900	594804060	5670	5670	5670	5670	0
164	20240522	184800	594804060	5670	5670	5670	5670	0
165	20240522	184700	594804060	5670	5670	5670	5670	0
166	20240522	184600	594804060	5670	5670	5670	5670	0
167	20240522	184500	594804060	5670	5670	5670	5670	0
168	20240522	184400	594804060	5670	5670	5670	5670	0
169	20240522	184300	594804060	5670	5670	5670	5670	0
170	20240522	184200	594804060	5670	5670	5670	5670	0
171	20240522	184100	594804060	5670	5670	5670	5670	0
172	20240522	184000	594804060	5670	5670	5670	5670	0
173	20240522	183900	594804060	5670	5670	5670	5670	0
174	20240522	183800	594804060	5670	5670	5670	5670	0
175	20240522	183700	594804060	5670	5670	5670	5670	0
176	20240522	183600	594804060	5670	5670	5670	5670	0
177	20240522	183500	594804060	5670	5670	5670	5670	0
178	20240522	183400	594804060	5670	5670	5670	5670	0
179	20240522	183300	594804060	5670	5670	5670	5670	0
180	20240522	183200	594804060	5670	5670	5670	5670	0
181	20240522	183100	594804060	5670	5670	5670	5670	0
182	20240522	183000	594804060	5670	5670	5670	5670	755
183	20240522	182900	594804060	5670	5670	5670	5670	0
184	20240522	182800	594804060	5670	5670	5670	5670	0
185	20240522	182700	594804060	5670	5670	5670	5670	0
186	20240522	182600	594804060	5670	5670	5670	5670	0
187	20240522	182500	594804060	5670	5670	5670	5670	0
188	20240522	182400	594804060	5670	5670	5670	5670	0
189	20240522	182300	594804060	5670	5670	5670	5670	0
190	20240522	182200	594804060	5670	5670	5670	5670	0
191	20240522	182100	594804060	5670	5670	5670	5670	0
192	20240522	182000	594804060	5670	5670	5670	5670	0
193	20240522	181900	594804060	5670	5670	5670	5670	0
194	20240522	181800	594804060	5670	5670	5670	5670	0
195	20240522	181700	594804060	5670	5670	5670	5670	0
196	20240522	181600	594804060	5670	5670	5670	5670	0
197	20240522	181500	594804060	5670	5670	5670	5670	0
198	20240522	181400	594804060	5670	5670	5670	5670	0
199	20240522	181300	594804060	5670	5670	5670	5670	0
200	20240522	181200	594804060	5670	5670	5670	5670	0
201	20240522	181100	594804060	5670	5670	5670	5670	0
202	20240522	181000	594804060	5670	5670	5670	5670	0
203	20240522	180900	594804060	5670	5670	5670	5670	0
204	20240522	180800	594804060	5670	5670	5670	5670	0
205	20240522	180700	594804060	5670	5670	5670	5670	0
206	20240522	180600	594804060	5670	5670	5670	5670	0
207	20240522	180500	594804060	5670	5670	5670	5670	0
208	20240522	180400	594804060	5670	5670	5670	5670	0
209	20240522	180300	594804060	5670	5670	5670	5670	0
210	20240522	180200	594804060	5670	5670	5670	5670	0
211	20240522	180100	594804060	5670	5670	5670	5670	0
212	20240522	180000	594804060	5670	5670	5670	5670	755
213	20240522	175900	594804060	5670	5670	5670	5670	0
214	20240522	175800	594804060	5670	5670	5670	5670	0
215	20240522	175700	594804060	5670	5670	5670	5670	0
216	20240522	175600	594804060	5670	5670	5670	5670	0
217	20240522	175500	594804060	5670	5670	5670	5670	0
218	20240522	175400	594804060	5670	5670	5670	5670	0
219	20240522	175300	594804060	5670	5670	5670	5670	0
220	20240522	175200	594804060	5670	5670	5670	5670	0
221	20240522	175100	594804060	5670	5670	5670	5670	0
222	20240522	175000	594804060	5670	5670	5670	5670	0
223	20240522	174900	594804060	5670	5670	5670	5670	0
224	20240522	174800	594804060	5670	5670	5670	5670	0
225	20240522	174700	594804060	5670	5670	5670	5670	0
226	20240522	174600	594804060	5670	5670	5670	5670	0
227	20240522	174500	594804060	5670	5670	5670	5670	0
228	20240522	174400	594804060	5670	5670	5670	5670	0
229	20240522	174300	594804060	5670	5670	5670	5670	0
230	20240522	174200	594804060	5670	5670	5670	5670	0
231	20240522	174100	594804060	5670	5670	5670	5670	0
232	20240522	174000	594804060	5670	5670	5670	5670	0
233	20240522	173900	594804060	5670	5670	5670	5670	0
234	20240522	173800	594804060	5670	5670	5670	5670	0
235	20240522	173700	594804060	5670	5670	5670	5670	0
236	20240522	173600	594804060	5670	5670	5670	5670	0
237	20240522	173500	594804060	5670	5670	5670	5670	0
238	20240522	173400	594804060	5670	5670	5670	5670	0
239	20240522	173300	594804060	5670	5670	5670	5670	0
240	20240522	173200	594804060	5670	5670	5670	5670	0
241	20240522	173100	594804060	5670	5670	5670	5670	0
242	20240522	173000	594804060	5670	5670	5670	5670	755
243	20240522	172900	594804060	5670	5670	5670	5670	0
244	20240522	172800	594804060	5670	5670	5670	5670	0
245	20240522	172700	594804060	5670	5670	5670	5670	0
246	20240522	172600	594804060	5670	5670	5670	5670	0
247	20240522	172500	594804060	5670	5670	5670	5670	0
248	20240522	172400	594804060	5670	5670	5670	5670	0
249	20240522	172300	594804060	5670	5670	5670	5670	0
250	20240522	172200	594804060	5670	5670	5670	5670	0
251	20240522	172100	594804060	5670	5670	5670	5670	0
252	20240522	172000	594804060	5670	5670	5670	5670	0
253	20240522	171900	594804060	5670	5670	5670	5670	0
254	20240522	171800	594804060	5670	5670	5670	5670	0
255	20240522	171700	594804060	5670	5670	5670	5670	0
256	20240522	171600	594804060	5670	5670	5670	5670	0
257	20240522	171500	594804060	5670	5670	5670	5670	0
258	20240522	171400	594804060	5670	5670	5670	5670	0
259	20240522	171300	594804060	5670	5670	5670	5670	0
260	20240522	171200	594804060	5670	5670	5670	5670	0
261	20240522	171100	594804060	5670	5670	5670	5670	0
262	20240522	171000	594804060	5670	5670	5670	5670	0
263	20240522	170900	594804060	5670	5670	5670	5670	0
264	20240522	170800	594804060	5670	5670	5670	5670	0
265	20240522	170700	594804060	5670	5670	5670	5670	0
266	20240522	170600	594804060	5670	5670	5670	5670	0
267	20240522	170500	594804060	5670	5670	5670	5670	0
268	20240522	170400	594804060	5670	5670	5670	5670	0
269	20240522	170300	594804060	5670	5670	5670	5670	0
270	20240522	170200	594804060	5670	5670	5670	5670	0
271	20240522	170100	594804060	5670	5670	5670	5670	0
272	20240522	170000	594804060	5670	5670	5670	5670	755
273	20240522	165900	594804060	5670	5670	5670	5670	0
274	20240522	165800	594804060	5670	5670	5670	5670	0
275	20240522	165700	594804060	5670	5670	5670	5670	0
276	20240522	165600	594804060	5670	5670	5670	5670	0
277	20240522	165500	594804060	5670	5670	5670	5670	0
278	20240522	165400	594804060	5670	5670	5670	5670	0
279	20240522	165300	594804060	5670	5670	5670	5670	0
280	20240522	165200	594804060	5670	5670	5670	5670	0
281	20240522	165100	594804060	5670	5670	5670	5670	0
282	20240522	165000	594804060	5670	5670	5670	5670	0
283	20240522	164900	594804060	5670	5670	5670	5670	0
284	20240522	164800	594804060	5670	5670	5670	5670	0
285	20240522	164700	594804060	5670	5670	5670	5670	0
286	20240522	164600	594804060	5670	5670	5670	5670	0
287	20240522	164500	594804060	5670	5670	5670	5670	0
288	20240522	164400	594804060	5670	5670	5670	5670	0
289	20240522	164300	594804060	5670	5670	5670	5670	0
290	20240522	164200	594804060	5670	5670	5670	5670	0
291	20240522	164100	594804060	5670	5670	5670	5670	0
292	20240522	164000	594804060	5670	5670	5670	5670	0
293	20240522	163900	594804060	5670	5670	5670	5670	0
294	20240522	163800	594804060	5670	5670	5670	5670	0
295	20240522	163700	594804060	5670	5670	5670	5670	0
296	20240522	163600	594804060	5670	5670	5670	5670	0
297	20240522	163500	594804060	5670	5670	5670	5670	0
298	20240522	163400	594804060	5670	5670	5670	5670	0
299	20240522	163300	594804060	5670	5670	5670	5670	0
300	20240522	163200	594804060	5670	5670	5670	5670	0
301	20240522	163100	594804060	5670	5670	5670	5670	0
302	20240522	163000	594804060	5670	5670	5670	5670	755
303	20240522	162900	594804060	5670	5670	5670	5670	0
304	20240522	162800	594804060	5670	5670	5670	5670	0
305	20240522	162700	594804060	5670	5670	5670	5670	0
306	20240522	162600	594804060	5670	5670	5670	5670	0
307	20240522	162500	594804060	5670	5670	5670	5670	0
308	20240522	162400	594804060	5670	5670	5670	5670	0
309	20240522	162300	594804060	5670	5670	5670	5670	0
310	20240522	162200	594804060	5670	5670	5670	5670	0
311	20240522	162100	594804060	5670	5670	5670	5670	0
312	20240522	162000	594804060	5670	5670	5670	5670	0
313	20240522	161900	594804060	5670	5670	5670	5670	0
314	20240522	161800	594804060	5670	5670	5670	5670	0
315	20240522	161700	594804060	5670	5670	5670	5670	0
316	20240522	161600	594804060	5670	5670	5670	5670	0
317	20240522	161500	594804060	5670	5670	5670	5670	0
318	20240522	161400	594804060	5670	5670	5670	5670	0
319	20240522	161300	594804060	5670	5670	5670	5670	0
320	20240522	161200	594804060	5670	5670	5670	5670	0
321	20240522	161100	594804060	5670	5670	5670	5670	0
322	20240522	161000	594804060	5670	5670	5670	5670	0
323	20240522	160900	594804060	5670	5670	5670	5670	0
324	20240522	160800	594804060	5670	5670	5670	5670	0
325	20240522	160700	594804060	5670	5670	5670	5670	0
326	20240522	160600	594804060	5670	5670	5670	5670	0
327	20240522	160500	594804060	5670	5670	5670	5670	0
328	20240522	160400	594804060	5670	5670	5670	5670	0
329	20240522	160300	594804060	5670	5670	5670	5670	0
330	20240522	160200	594804060	5670	5670	5670	5670	0
331	20240522	160100	594804060	5670	5670	5670	5670	0
332	20240522	160000	594804060	5670	5670	5670	5670	755
333	20240522	155900	594804060	5670	5670	5670	5670	0
334	20240522	155800	594804060	5670	5670	5670	5670	0
335	20240522	155700	594804060	5670	5670	5670	5670	0
336	20240522	155600	594804060	5670	5670	5670	5670	0
337	20240522	155500	594804060	5670	5670	5670	5670	0
338	20240522	155400	594804060	5670	5670	5670	5670	0
339	20240522	155300	594804060	5670	5670	5670	5670	0
340	20240522	155200	594804060	5670	5670	5670	5670	0
341	20240522	155100	594804060	5670	5670	5670	5670	0
342	20240522	155000	594804060	5670	5670	5670	5670	0
343	20240522	154900	594804060	5670	5670	5670	5670	0
344	20240522	154800	594804060	5670	5670	5670	5670	0
345	20240522	154700	594804060	5670	5670	5670	5670	0
346	20240522	154600	594804060	5670	5670	5670	5670	0
347	20240522	154500	594804060	5670	5670	5670	5670	0
348	20240522	154400	594804060	5670	5670	5670	5670	0
349	20240522	154300	594804060	5670	5670	5670	5670	0
350	20240522	154200	594804060	5670	5670	5670	5670	0
351	20240522	154100	594804060	5670	5670	5670	5670	0
352	20240522	154000	594804060	5670	5670	5670	5670	0
353	20240522	153900	594804060	5670	5670	5670	5670	0
354	20240522	153800	594804060	5670	5670	5670	5670	0
355	20240522	153700	594804060	5670	5670	5670	5670	0
356	20240522	153600	594804060	5670	5670	5670	5670	0
357	20240522	153500	594804060	5670	5670	5670	5670	0
358	20240522	153400	594804060	5670	5670	5670	5670	0
359	20240522	153300	594804060	5670	5670	5670	5670	0
360	20240522	153200	594804060	5670	5670	5670	5670	0
361	20240522	153100	594804060	5670	5670	5670	5670	0
362	20240522	153000	594804060	5670	5670	5670	5670	1510
363	20240522	152900	590523210	5680	5680	5680	5680	0
364	20240522	152800	590523210	5680	5680	5680	5680	0
365	20240522	152700	590523210	5680	5680	5680	5680	0
366	20240522	152600	590523210	5680	5680	5680	5680	0
367	20240522	152500	590523210	5680	5680	5680	5680	0
368	20240522	152400	590523210	5680	5680	5680	5680	0
369	20240522	152300	590523210	5680	5680	5680	5680	0
370	20240522	152200	590523210	5680	5680	5680	5680	0
371	20240522	152100	590523210	5680	5680	5680	5680	0
372	20240522	152000	590523210	5680	5680	5680	5680	0
373	20240522	151900	590523210	5680	5610	5680	5590	1310
374	20240522	151800	583138710	5540	5640	5640	5520	2873
375	20240522	151700	567078050	5640	5630	5640	5610	121
376	20240522	151600	566398710	5650	5640	5650	5640	208
377	20240522	151500	565225530	5650	5630	5650	5630	190
378	20240522	151400	564155540	5610	5620	5650	5610	1512
379	20240522	151300	555662870	5630	5630	5630	5630	960
380	20240522	151200	550258070	5650	5640	5650	5640	50
381	20240522	151100	549976030	5630	5630	5630	5630	60
382	20240522	151000	549638230	5630	5620	5630	5620	130
383	20240522	150900	548906530	5620	5630	5630	5620	623
384	20240522	150800	545399340	5630	5630	5630	5630	0
385	20240522	150700	545399340	5630	5630	5630	5630	0
386	20240522	150600	545399340	5630	5630	5630	5630	20
387	20240522	150500	545286740	5650	5650	5650	5650	0
388	20240522	150400	545286740	5650	5650	5650	5650	0
389	20240522	150300	545286740	5650	5650	5650	5650	0
390	20240522	150200	545286740	5650	5640	5650	5630	1038
391	20240522	150100	539429520	5630	5630	5630	5630	390
392	20240522	150000	537233820	5640	5640	5640	5640	159
393	20240522	145900	536337060	5630	5630	5630	5630	19
394	20240522	145800	536230090	5630	5630	5630	5630	101
395	20240522	145700	535661460	5630	5650	5650	5630	468
396	20240522	145600	533025460	5650	5640	5650	5640	160
397	20240522	145500	532123050	5640	5640	5640	5640	78
398	20240522	145400	531683130	5640	5640	5640	5640	147
399	20240522	145300	530854050	5640	5630	5640	5630	528
400	20240522	145200	527878400	5630	5650	5650	5630	68
401	20240522	145100	527494400	5650	5650	5650	5640	612
402	20240522	145000	524038450	5700	5700	5700	5700	60
403	20240522	144900	523696450	5690	5690	5690	5690	793
404	20240522	144800	519184280	5690	5680	5690	5680	68
405	20240522	144700	518797940	5670	5670	5670	5670	0
406	20240522	144600	518797940	5670	5670	5670	5670	304
407	20240522	144500	517074260	5670	5670	5670	5670	58
408	20240522	144400	516745400	5670	5670	5670	5670	0
409	20240522	144300	516745400	5670	5670	5670	5670	67
410	20240522	144200	516365510	5670	5670	5670	5670	0
411	20240522	144100	516365510	5670	5670	5670	5670	0
412	20240522	144000	516365510	5670	5670	5670	5670	58
413	20240522	143900	516036650	5670	5670	5670	5670	0
414	20240522	143800	516036650	5670	5670	5670	5670	58
415	20240522	143700	515707790	5660	5660	5660	5660	21
416	20240522	143600	515588930	5670	5660	5670	5660	60
417	20240522	143500	515249320	5660	5660	5660	5660	53
418	20240522	143400	514949340	5660	5660	5660	5660	0
419	20240522	143300	514949340	5660	5660	5660	5660	68
420	20240522	143200	514564460	5660	5660	5660	5660	0
421	20240522	143100	514564460	5660	5650	5660	5630	1939
422	20240522	143000	503645970	5650	5660	5660	5650	60
423	20240522	142900	503306670	5670	5670	5670	5670	0
424	20240522	142800	503306670	5670	5670	5670	5670	58
425	20240522	142700	502977810	5670	5640	5670	5640	557
426	20240522	142600	499836030	5640	5680	5680	5640	839
427	20240522	142500	495096570	5680	5670	5680	5670	16
428	20240522	142400	495005840	5680	5680	5680	5680	58
429	20240522	142300	494676400	5680	5680	5680	5660	692
430	20240522	142200	490759640	5670	5670	5670	5670	869
431	20240522	142100	485832410	5690	5690	5690	5690	58
432	20240522	142000	485502390	5690	5690	5690	5690	10
433	20240522	141900	485445490	5690	5690	5690	5690	59
434	20240522	141800	485109780	5690	5690	5690	5690	0
435	20240522	141700	485109780	5690	5690	5690	5690	0
436	20240522	141600	485109780	5690	5690	5690	5690	58
437	20240522	141500	484779760	5690	5690	5690	5690	0
438	20240522	141400	484779760	5690	5680	5690	5680	144
439	20240522	141300	483961260	5690	5690	5690	5690	0
440	20240522	141200	483961260	5690	5690	5690	5690	59
441	20240522	141100	483625550	5690	5690	5690	5690	0
442	20240522	141000	483625550	5690	5690	5690	5690	50
443	20240522	140900	483341050	5690	5690	5690	5690	58
444	20240522	140800	483011030	5690	5690	5690	5690	0
445	20240522	140700	483011030	5690	5690	5690	5690	58
446	20240522	140600	482681010	5690	5690	5690	5690	0
447	20240522	140500	482681010	5690	5690	5690	5690	0
448	20240522	140400	482681010	5690	5680	5690	5680	247
449	20240522	140300	481277460	5690	5690	5690	5690	1
450	20240522	140200	481271770	5680	5680	5680	5680	320
451	20240522	140100	479454170	5680	5670	5680	5670	350
452	20240522	140000	477466310	5680	5680	5680	5680	58
453	20240522	135900	477136870	5680	5680	5680	5680	0
454	20240522	135800	477136870	5680	5680	5680	5680	0
455	20240522	135700	477136870	5680	5680	5680	5680	59
456	20240522	135600	476801750	5680	5680	5680	5680	0
457	20240522	135500	476801750	5680	5680	5680	5680	94
458	20240522	135400	476267830	5680	5680	5680	5680	0
459	20240522	135300	476267830	5680	5680	5680	5680	0
460	20240522	135200	476267830	5680	5680	5680	5680	58
461	20240522	135100	475938390	5680	5680	5680	5680	0
462	20240522	135000	475938390	5680	5680	5680	5680	159
463	20240522	134900	475035270	5680	5680	5680	5680	12
464	20240522	134800	474967110	5680	5680	5680	5680	58
465	20240522	134700	474637670	5660	5660	5660	5660	0
466	20240522	134600	474637670	5660	5660	5660	5660	15
467	20240522	134500	474552770	5680	5680	5680	5670	88
468	20240522	134400	474053130	5680	5680	5680	5680	0
469	20240522	134300	474053130	5680	5670	5680	5660	656
470	20240522	134200	470338680	5690	5690	5690	5690	0
471	20240522	134100	470338680	5690	5670	5690	5670	656
472	20240522	134000	466619140	5690	5690	5690	5690	61
473	20240522	133900	466272050	5700	5700	5700	5700	18
474	20240522	133800	466169450	5700	5700	5700	5700	201
475	20240522	133700	465023750	5700	5700	5700	5700	0
476	20240522	133600	465023750	5700	5700	5700	5700	58
477	20240522	133500	464693150	5680	5680	5680	5680	990
478	20240522	133400	459069950	5690	5690	5690	5690	1
479	20240522	133300	459064260	5700	5700	5700	5700	59
480	20240522	133200	458727960	5700	5700	5700	5700	3
481	20240522	133100	458710860	5690	5700	5700	5690	75
482	20240522	133000	458283530	5690	5690	5690	5690	0
483	20240522	132900	458283530	5690	5690	5690	5690	111
484	20240522	132800	457651940	5690	5700	5700	5690	93
485	20240522	132700	457122040	5710	5710	5710	5710	0
486	20240522	132600	457122040	5710	5710	5710	5710	59
487	20240522	132500	456785150	5710	5710	5710	5710	1
488	20240522	132400	456779440	5690	5720	5720	5690	881
489	20240522	132300	451764810	5700	5700	5700	5700	100
490	20240522	132200	451194810	5720	5720	5720	5720	1
491	20240522	132100	451189090	5720	5720	5720	5720	58
492	20240522	132000	450857330	5700	5710	5710	5700	335
493	20240522	131900	448947820	5730	5730	5730	5730	59
494	20240522	131800	448609750	5730	5730	5730	5730	0
495	20240522	131700	448609750	5730	5730	5730	5730	0
496	20240522	131600	448609750	5730	5730	5730	5730	58
497	20240522	131500	448277410	5730	5730	5730	5730	0
498	20240522	131400	448277410	5730	5710	5730	5700	1581
499	20240522	131300	439261940	5730	5730	5730	5730	0
500	20240522	131200	439261940	5730	5730	5730	5730	59
501	20240522	131100	438923870	5710	5720	5720	5710	644
502	20240522	131000	435241340	5720	5720	5720	5720	0
503	20240522	130900	435241340	5720	5720	5720	5720	58
504	20240522	130800	434909580	5700	5700	5700	5700	1
505	20240522	130700	434903880	5720	5720	5720	5720	58
506	20240522	130600	434572120	5720	5720	5720	5720	0
507	20240522	130500	434572120	5720	5720	5720	5720	0
508	20240522	130400	434572120	5720	5710	5720	5710	2302
509	20240522	130300	421427110	5720	5720	5720	5720	584
510	20240522	130200	418086630	5720	5740	5740	5720	59
511	20240522	130100	417747990	5720	5720	5720	5720	35
512	20240522	130000	417547790	5740	5740	5740	5740	58
513	20240522	125900	417214870	5740	5740	5740	5740	0
514	20240522	125800	417214870	5740	5740	5740	5740	0
515	20240522	125700	417214870	5740	5740	5740	5740	58
516	20240522	125600	416881950	5740	5740	5740	5740	0
517	20240522	125500	416881950	5740	5740	5740	5740	59
518	20240522	125400	416543290	5740	5740	5740	5740	0
519	20240522	125300	416543290	5740	5740	5740	5740	5
520	20240522	125200	416514590	5740	5740	5740	5740	58
521	20240522	125100	416181670	5740	5740	5740	5740	0
522	20240522	125000	416181670	5740	5730	5740	5730	243
523	20240522	124900	414788700	5750	5750	5750	5750	0
524	20240522	124800	414788700	5750	5750	5750	5750	59
525	20240522	124700	414449450	5760	5760	5760	5760	0
526	20240522	124600	414449450	5760	5760	5760	5760	0
527	20240522	124500	414449450	5760	5740	5760	5740	138
528	20240522	124400	413656170	5760	5760	5760	5760	0
529	20240522	124300	413656170	5760	5760	5760	5760	58
530	20240522	124200	413322090	5740	5740	5740	5740	0
531	20240522	124100	413322090	5740	5750	5750	5740	124
532	20240522	124000	412610290	5760	5760	5760	5760	59
533	20240522	123900	412270450	5770	5770	5770	5770	0
534	20240522	123800	412270450	5770	5760	5770	5760	2127
535	20240522	123700	400018350	5760	5760	5760	5760	20
536	20240522	123600	399903150	5760	5750	5760	5750	155
537	20240522	123500	399011890	5750	5750	5750	5750	197
538	20240522	123400	397879140	5750	5750	5750	5750	0
539	20240522	123300	397879140	5750	5750	5750	5750	59
540	20240522	123200	397539890	5750	5750	5750	5750	1
541	20240522	123100	397534140	5740	5750	5750	5740	198
542	20240522	123000	396397040	5750	5750	5750	5750	0
543	20240522	122900	396397040	5750	5750	5750	5750	0
544	20240522	122800	396397040	5750	5750	5750	5750	58
545	20240522	122700	396063540	5750	5750	5750	5750	1
546	20240522	122600	396057790	5760	5760	5760	5760	59
547	20240522	122500	395717950	5760	5760	5760	5760	0
548	20240522	122400	395717950	5760	5760	5760	5760	58
549	20240522	122300	395383870	5760	5760	5760	5760	0
550	20240522	122200	395383870	5760	5760	5760	5760	0
551	20240522	122100	395383870	5760	5760	5760	5760	58
552	20240522	122000	395049790	5760	5760	5760	5760	0
553	20240522	121900	395049790	5760	5760	5760	5760	59
554	20240522	121800	394709950	5760	5760	5760	5760	0
555	20240522	121700	394709950	5760	5760	5760	5760	0
556	20240522	121600	394709950	5760	5760	5760	5760	76
557	20240522	121500	394272190	5760	5760	5760	5760	0
558	20240522	121400	394272190	5760	5760	5760	5760	58
559	20240522	121300	393938110	5750	5750	5750	5750	0
560	20240522	121200	393938110	5750	5760	5760	5750	108
561	20240522	121100	393316530	5760	5760	5760	5760	0
562	20240522	121000	393316530	5760	5760	5760	5760	0
563	20240522	120900	393316530	5760	5760	5760	5760	59
564	20240522	120800	392976690	5760	5760	5760	5760	0
565	20240522	120700	392976690	5760	5760	5760	5760	58
566	20240522	120600	392642610	5760	5760	5760	5760	0
567	20240522	120500	392642610	5760	5760	5760	5760	0
568	20240522	120400	392642610	5760	5760	5760	5760	86
569	20240522	120300	392147250	5760	5760	5760	5760	0
570	20240522	120200	392147250	5760	5760	5760	5760	64
571	20240522	120100	391778610	5750	5750	5750	5750	0
572	20240522	120000	391778610	5750	5750	5750	5750	58
573	20240522	115900	391445110	5750	5750	5750	5750	0
574	20240522	115800	391445110	5750	5750	5750	5750	0
575	20240522	115700	391445110	5750	5750	5750	5750	68
576	20240522	115600	391054110	5750	5750	5750	5750	0
577	20240522	115500	391054110	5750	5750	5750	5750	59
578	20240522	115400	390714860	5750	5750	5750	5750	1
579	20240522	115300	390709110	5750	5750	5750	5750	0
580	20240522	115200	390709110	5750	5750	5750	5750	58
581	20240522	115100	390375610	5760	5760	5760	5760	0
582	20240522	115000	390375610	5760	5760	5760	5760	58
583	20240522	114900	390041530	5760	5760	5760	5760	0
584	20240522	114800	390041530	5760	5760	5760	5760	59
585	20240522	114700	389701690	5730	5760	5760	5730	21
586	20240522	114600	389581330	5750	5750	5750	5750	0
587	20240522	114500	389581330	5750	5750	5750	5750	58
588	20240522	114400	389247830	5750	5750	5750	5750	0
589	20240522	114300	389247830	5750	5730	5750	5730	69
590	20240522	114200	388851300	5750	5750	5750	5750	0
591	20240522	114100	388851300	5750	5750	5750	5750	0
592	20240522	114000	388851300	5750	5750	5750	5750	59
593	20240522	113900	388512050	5750	5750	5750	5750	0
594	20240522	113800	388512050	5750	5750	5750	5750	58
595	20240522	113700	388178550	5760	5760	5760	5760	0
596	20240522	113600	388178550	5760	5760	5760	5760	58
597	20240522	113500	387844470	5760	5760	5760	5760	0
598	20240522	113400	387844470	5760	5760	5760	5760	0
599	20240522	113300	387844470	5760	5760	5760	5760	60
600	20240522	113200	387498870	5750	5750	5750	5750	0
601	20240522	113100	387498870	5750	5750	5750	5750	58
602	20240522	113000	387165370	5760	5760	5760	5760	2
603	20240522	112900	387153850	5760	5760	5760	5760	0
604	20240522	112800	387153850	5760	5760	5760	5760	58
605	20240522	112700	386819770	5760	5760	5760	5760	0
606	20240522	112600	386819770	5760	5760	5760	5760	58
607	20240522	112500	386485690	5760	5760	5760	5760	0
608	20240522	112400	386485690	5760	5750	5760	5750	61
609	20240522	112300	386134930	5750	5750	5750	5750	0
610	20240522	112200	386134930	5750	5760	5760	5750	37
611	20240522	112100	385922170	5760	5750	5760	5750	43
612	20240522	112000	385674910	5740	5740	5740	5740	0
613	20240522	111900	385674910	5740	5730	5740	5730	717
614	20240522	111800	381559370	5740	5740	5740	5740	0
615	20240522	111700	381559370	5740	5740	5740	5740	0
616	20240522	111600	381559370	5740	5740	5740	5740	59
617	20240522	111500	381220710	5740	5740	5740	5740	0
618	20240522	111400	381220710	5740	5740	5740	5740	58
619	20240522	111300	380887790	5730	5730	5730	5730	0
620	20240522	111200	380887790	5730	5730	5730	5730	52
621	20240522	111100	380589830	5720	5720	5720	5720	202
622	20240522	111000	379434390	5730	5720	5730	5720	11
623	20240522	110900	379371400	5730	5730	5730	5730	59
624	20240522	110800	379033330	5730	5730	5730	5730	0
625	20240522	110700	379033330	5730	5730	5730	5730	108
626	20240522	110600	378414490	5730	5730	5730	5730	0
627	20240522	110500	378414490	5730	5730	5730	5730	58
628	20240522	110400	378082150	5730	5730	5730	5730	0
629	20240522	110300	378082150	5730	5730	5730	5730	0
630	20240522	110200	378082150	5730	5730	5730	5730	60
631	20240522	110100	377738350	5720	5720	5720	5720	500
632	20240522	110000	374878350	5730	5740	5740	5730	17
633	20240522	105900	374780930	5720	5730	5730	5720	1952
634	20240522	105800	363614800	5730	5730	5730	5730	1
635	20240522	105700	363609070	5730	5730	5730	5730	0
636	20240522	105600	363609070	5730	5730	5730	5730	30
637	20240522	105500	363437170	5720	5730	5730	5720	520
638	20240522	105400	360457600	5730	5730	5730	5730	750
639	20240522	105300	356160100	5730	5720	5730	5720	16
640	20240522	105200	356068570	5730	5730	5730	5720	39
641	20240522	105100	355845310	5730	5730	5730	5730	0
642	20240522	105000	355845310	5730	5730	5730	5730	78
643	20240522	104900	355398370	5730	5720	5730	5720	5
644	20240522	104800	355369760	5720	5730	5730	5720	531
645	20240522	104700	352329440	5730	5730	5730	5730	1866
646	20240522	104600	341637260	5730	5730	5730	5730	2388
647	20240522	104500	327954020	5730	5730	5730	5730	23
648	20240522	104400	327822230	5730	5730	5730	5730	117
649	20240522	104300	327151820	5740	5740	5740	5740	200
650	20240522	104200	326003820	5740	5750	5750	5740	1153
651	20240522	104100	319382240	5750	5750	5750	5750	18
652	20240522	104000	319278740	5750	5750	5750	5750	67
653	20240522	103900	318893490	5750	5750	5750	5750	4
654	20240522	103800	318870490	5760	5740	5760	5740	156
655	20240522	103700	317975030	5740	5740	5740	5740	662
656	20240522	103600	314175150	5740	5740	5740	5740	0
657	20240522	103500	314175150	5740	5740	5740	5740	1
658	20240522	103400	314169410	5740	5760	5760	5740	1100
659	20240522	103300	307845010	5780	5780	5780	5780	30
660	20240522	103200	307671610	5800	5800	5800	5800	1
661	20240522	103100	307665810	5760	5790	5790	5760	5000
662	20240522	103000	278835000	5790	5790	5790	5790	1
663	20240522	102900	278829210	5790	5810	5810	5790	31
664	20240522	102800	278649120	5800	5810	5810	5800	74
665	20240522	102700	278219910	5800	5800	5800	5800	0
666	20240522	102600	278219910	5800	5800	5800	5800	562
667	20240522	102500	274960310	5800	5800	5800	5800	20
668	20240522	102400	274844310	5810	5800	5810	5800	252
669	20240522	102300	273382700	5800	5810	5810	5800	2
670	20240522	102200	273371090	5800	5800	5800	5800	0
671	20240522	102100	273371090	5800	5800	5800	5800	70
672	20240522	102000	272965090	5800	5800	5800	5800	0
673	20240522	101900	272965090	5800	5780	5800	5780	358
674	20240522	101800	270895830	5780	5800	5800	5780	455
675	20240522	101700	268265750	5800	5800	5800	5800	480
676	20240522	101600	265481750	5800	5800	5800	5800	1
677	20240522	101500	265475950	5780	5780	5780	5780	101
678	20240522	101400	264892170	5790	5790	5790	5790	0
679	20240522	101300	264892170	5790	5790	5790	5790	114
680	20240522	101200	264232110	5820	5820	5820	5820	0
681	20240522	101100	264232110	5820	5820	5820	5820	13
682	20240522	101000	264156450	5820	5820	5820	5820	250
683	20240522	100900	262701450	5840	5840	5840	5840	0
684	20240522	100800	262701450	5840	5790	5840	5790	434
685	20240522	100700	260177510	5760	5760	5760	5760	1
686	20240522	100600	260171750	5790	5780	5790	5760	16
687	20240522	100500	260079350	5790	5780	5790	5780	248
688	20240522	100400	258645890	5780	5770	5780	5770	142
689	20240522	100300	257826120	5770	5760	5770	5760	193
690	20240522	100200	256714430	5760	5750	5760	5750	230
691	20240522	100100	255389680	5740	5770	5770	5740	4148
692	20240522	100000	231489540	5770	5790	5790	5770	656
693	20240522	095900	227696980	5800	5820	5820	5800	66
694	20240522	095800	227314160	5800	5820	5820	5800	937
695	20240522	095700	221877340	5830	5830	5830	5830	10
696	20240522	095600	221819040	5840	5840	5840	5840	65
697	20240522	095500	221439440	5840	5850	5850	5840	177
698	20240522	095400	220404600	5870	5840	5870	5840	938
699	20240522	095300	214912200	5840	5850	5850	5840	501
700	20240522	095200	211986350	5840	5840	5840	5840	326
701	20240522	095100	210082510	5840	5840	5840	5840	187
702	20240522	095000	208990430	5840	5810	5840	5810	697
703	20240522	094900	204930090	5810	5810	5810	5810	0
704	20240522	094800	204930090	5810	5810	5810	5810	273
705	20240522	094700	203343960	5810	5810	5820	5810	486
706	20240522	094600	200519250	5810	5800	5810	5800	426
707	20240522	094500	198044200	5810	5800	5810	5800	82
708	20240522	094400	197567900	5810	5790	5810	5780	1286
709	20240522	094300	190127370	5800	5820	5820	5800	663
710	20240522	094200	186271620	5820	5820	5840	5820	317
711	20240522	094100	184426420	5820	5850	5860	5820	1180
712	20240522	094000	177532370	5850	5840	5850	5830	4104
713	20240522	093900	153549560	5850	5840	5850	5840	500
714	20240522	093800	150628860	5840	5840	5840	5840	55
715	20240522	093700	150307660	5850	5850	5850	5840	1183
716	20240522	093600	143397140	5840	5850	5850	5840	927
717	20240522	093500	137978530	5830	5830	5850	5820	2876
718	20240522	093400	121199420	5830	5830	5830	5830	530
719	20240522	093300	118109520	5840	5810	5840	5810	1028
720	20240522	093200	112117880	5820	5780	5820	5780	2539
721	20240522	093100	97374240	5780	5790	5790	5780	1206
722	20240522	093000	90392000	5780	5830	5830	5780	1407
723	20240522	092900	82231650	5830	5810	5830	5810	1225
724	20240522	092800	75098920	5820	5790	5820	5790	2602
725	20240522	092700	59999840	5780	5750	5780	5750	1407
726	20240522	092600	51886650	5750	5740	5750	5740	465
727	20240522	092500	49214420	5740	5750	5750	5740	311
728	20240522	092400	47426190	5750	5750	5770	5750	1724
729	20240522	092300	37486810	5750	5740	5750	5740	115
730	20240522	092200	36826700	5710	5710	5710	5710	1
731	20240522	092100	36820990	5710	5710	5710	5710	400
732	20240522	092000	34536990	5710	5740	5770	5710	1375
733	20240522	091900	26611940	5740	5690	5740	5690	1694
734	20240522	091800	16930520	5690	5690	5690	5690	0
735	20240522	091700	16930520	5690	5690	5690	5690	0
736	20240522	091600	16930520	5690	5660	5690	5660	2
737	20240522	091500	16919170	5690	5690	5690	5680	300
738	20240522	091400	15212180	5700	5700	5700	5700	100
739	20240522	091300	14642180	5700	5700	5700	5700	100
740	20240522	091200	14072180	5700	5700	5700	5700	0
741	20240522	091100	14072180	5700	5700	5700	5700	152
742	20240522	091000	13205780	5690	5680	5690	5660	884
743	20240522	090900	8175950	5700	5690	5700	5690	261
744	20240522	090800	6690850	5700	5690	5700	5690	144
745	20240522	090700	5871400	5660	5670	5670	5660	106
746	20240522	090600	5270430	5660	5640	5660	5640	289
747	20240522	090500	3638690	5660	5660	5660	5660	14
748	20240522	090400	3559450	5660	5630	5660	5630	193
749	20240522	090300	2472830	5630	5660	5660	5630	436
750	20240522	090200	5670	5670	5670	5670	5670	0
751	20240522	090100	5670	5670	5670	5670	5670	0
752	20240522	090000	5670	5670	5670	5670	5670	1