KissMeData/236810/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	204300	269172180	5990	5990	5990	5990	1373
3	20240523	204200	269172180	5990	5990	5990	5990	0
4	20240523	204100	269172180	5990	5990	5990	5990	0
5	20240523	204000	269172180	5990	5990	5990	5990	0
6	20240523	203900	269172180	5990	5990	5990	5990	0
7	20240523	203800	269172180	5990	5990	5990	5990	0
8	20240523	203700	269172180	5990	5990	5990	5990	0
9	20240523	203600	269172180	5990	5990	5990	5990	0
10	20240523	203500	269172180	5990	5990	5990	5990	0
11	20240523	203400	269172180	5990	5990	5990	5990	0
12	20240523	203300	269172180	5990	5990	5990	5990	0
13	20240523	203200	269172180	5990	5990	5990	5990	0
14	20240523	203100	269172180	5990	5990	5990	5990	0
15	20240523	203000	269172180	5990	5990	5990	5990	0
16	20240523	202900	269172180	5990	5990	5990	5990	0
17	20240523	202800	269172180	5990	5990	5990	5990	0
18	20240523	202700	269172180	5990	5990	5990	5990	0
19	20240523	202600	269172180	5990	5990	5990	5990	0
20	20240523	202500	269172180	5990	5990	5990	5990	0
21	20240523	202400	269172180	5990	5990	5990	5990	0
22	20240523	202300	269172180	5990	5990	5990	5990	0
23	20240523	202200	269172180	5990	5990	5990	5990	0
24	20240523	202100	269172180	5990	5990	5990	5990	0
25	20240523	202000	269172180	5990	5990	5990	5990	0
26	20240523	201900	269172180	5990	5990	5990	5990	0
27	20240523	201800	269172180	5990	5990	5990	5990	0
28	20240523	201700	269172180	5990	5990	5990	5990	0
29	20240523	201600	269172180	5990	5990	5990	5990	0
30	20240523	201500	269172180	5990	5990	5990	5990	0
31	20240523	201400	269172180	5990	5990	5990	5990	0
32	20240523	201300	269172180	5990	5990	5990	5990	1373
33	20240523	201200	269172180	5990	5990	5990	5990	0
34	20240523	201100	269172180	5990	5990	5990	5990	0
35	20240523	201000	269172180	5990	5990	5990	5990	0
36	20240523	200900	269172180	5990	5990	5990	5990	0
37	20240523	200800	269172180	5990	5990	5990	5990	0
38	20240523	200700	269172180	5990	5990	5990	5990	0
39	20240523	200600	269172180	5990	5990	5990	5990	0
40	20240523	200500	269172180	5990	5990	5990	5990	0
41	20240523	200400	269172180	5990	5990	5990	5990	0
42	20240523	200300	269172180	5990	5990	5990	5990	0
43	20240523	200200	269172180	5990	5990	5990	5990	0
44	20240523	200100	269172180	5990	5990	5990	5990	0
45	20240523	200000	269172180	5990	5990	5990	5990	0
46	20240523	195900	269172180	5990	5990	5990	5990	0
47	20240523	195800	269172180	5990	5990	5990	5990	0
48	20240523	195700	269172180	5990	5990	5990	5990	0
49	20240523	195600	269172180	5990	5990	5990	5990	0
50	20240523	195500	269172180	5990	5990	5990	5990	0
51	20240523	195400	269172180	5990	5990	5990	5990	0
52	20240523	195300	269172180	5990	5990	5990	5990	0
53	20240523	195200	269172180	5990	5990	5990	5990	0
54	20240523	195100	269172180	5990	5990	5990	5990	0
55	20240523	195000	269172180	5990	5990	5990	5990	0
56	20240523	194900	269172180	5990	5990	5990	5990	0
57	20240523	194800	269172180	5990	5990	5990	5990	0
58	20240523	194700	269172180	5990	5990	5990	5990	0
59	20240523	194600	269172180	5990	5990	5990	5990	0
60	20240523	194500	269172180	5990	5990	5990	5990	0
61	20240523	194400	269172180	5990	5990	5990	5990	0
62	20240523	194300	269172180	5990	5990	5990	5990	1373
63	20240523	194200	269172180	5990	5990	5990	5990	0
64	20240523	194100	269172180	5990	5990	5990	5990	0
65	20240523	194000	269172180	5990	5990	5990	5990	0
66	20240523	193900	269172180	5990	5990	5990	5990	0
67	20240523	193800	269172180	5990	5990	5990	5990	0
68	20240523	193700	269172180	5990	5990	5990	5990	0
69	20240523	193600	269172180	5990	5990	5990	5990	0
70	20240523	193500	269172180	5990	5990	5990	5990	0
71	20240523	193400	269172180	5990	5990	5990	5990	0
72	20240523	193300	269172180	5990	5990	5990	5990	0
73	20240523	193200	269172180	5990	5990	5990	5990	0
74	20240523	193100	269172180	5990	5990	5990	5990	0
75	20240523	193000	269172180	5990	5990	5990	5990	0
76	20240523	192900	269172180	5990	5990	5990	5990	0
77	20240523	192800	269172180	5990	5990	5990	5990	0
78	20240523	192700	269172180	5990	5990	5990	5990	0
79	20240523	192600	269172180	5990	5990	5990	5990	0
80	20240523	192500	269172180	5990	5990	5990	5990	0
81	20240523	192400	269172180	5990	5990	5990	5990	0
82	20240523	192300	269172180	5990	5990	5990	5990	0
83	20240523	192200	269172180	5990	5990	5990	5990	0
84	20240523	192100	269172180	5990	5990	5990	5990	0
85	20240523	192000	269172180	5990	5990	5990	5990	0
86	20240523	191900	269172180	5990	5990	5990	5990	0
87	20240523	191800	269172180	5990	5990	5990	5990	0
88	20240523	191700	269172180	5990	5990	5990	5990	0
89	20240523	191600	269172180	5990	5990	5990	5990	0
90	20240523	191500	269172180	5990	5990	5990	5990	0
91	20240523	191400	269172180	5990	5990	5990	5990	0
92	20240523	191300	269172180	5990	5990	5990	5990	1373
93	20240523	191200	269172180	5990	5990	5990	5990	0
94	20240523	191100	269172180	5990	5990	5990	5990	0
95	20240523	191000	269172180	5990	5990	5990	5990	0
96	20240523	190900	269172180	5990	5990	5990	5990	0
97	20240523	190800	269172180	5990	5990	5990	5990	0
98	20240523	190700	269172180	5990	5990	5990	5990	0
99	20240523	190600	269172180	5990	5990	5990	5990	0
100	20240523	190500	269172180	5990	5990	5990	5990	0
101	20240523	190400	269172180	5990	5990	5990	5990	0
102	20240523	190300	269172180	5990	5990	5990	5990	0
103	20240523	190200	269172180	5990	5990	5990	5990	0
104	20240523	190100	269172180	5990	5990	5990	5990	0
105	20240523	190000	269172180	5990	5990	5990	5990	0
106	20240523	185900	269172180	5990	5990	5990	5990	0
107	20240523	185800	269172180	5990	5990	5990	5990	0
108	20240523	185700	269172180	5990	5990	5990	5990	0
109	20240523	185600	269172180	5990	5990	5990	5990	0
110	20240523	185500	269172180	5990	5990	5990	5990	0
111	20240523	185400	269172180	5990	5990	5990	5990	0
112	20240523	185300	269172180	5990	5990	5990	5990	0
113	20240523	185200	269172180	5990	5990	5990	5990	0
114	20240523	185100	269172180	5990	5990	5990	5990	0
115	20240523	185000	269172180	5990	5990	5990	5990	0
116	20240523	184900	269172180	5990	5990	5990	5990	0
117	20240523	184800	269172180	5990	5990	5990	5990	0
118	20240523	184700	269172180	5990	5990	5990	5990	0
119	20240523	184600	269172180	5990	5990	5990	5990	0
120	20240523	184500	269172180	5990	5990	5990	5990	0
121	20240523	184400	269172180	5990	5990	5990	5990	0
122	20240523	184300	269172180	5990	5990	5990	5990	1373
123	20240523	184200	269172180	5990	5990	5990	5990	0
124	20240523	184100	269172180	5990	5990	5990	5990	0
125	20240523	184000	269172180	5990	5990	5990	5990	0
126	20240523	183900	269172180	5990	5990	5990	5990	0
127	20240523	183800	269172180	5990	5990	5990	5990	0
128	20240523	183700	269172180	5990	5990	5990	5990	0
129	20240523	183600	269172180	5990	5990	5990	5990	0
130	20240523	183500	269172180	5990	5990	5990	5990	0
131	20240523	183400	269172180	5990	5990	5990	5990	0
132	20240523	183300	269172180	5990	5990	5990	5990	0
133	20240523	183200	269172180	5990	5990	5990	5990	0
134	20240523	183100	269172180	5990	5990	5990	5990	0
135	20240523	183000	269172180	5990	5990	5990	5990	0
136	20240523	182900	269172180	5990	5990	5990	5990	0
137	20240523	182800	269172180	5990	5990	5990	5990	0
138	20240523	182700	269172180	5990	5990	5990	5990	0
139	20240523	182600	269172180	5990	5990	5990	5990	0
140	20240523	182500	269172180	5990	5990	5990	5990	0
141	20240523	182400	269172180	5990	5990	5990	5990	0
142	20240523	182300	269172180	5990	5990	5990	5990	0
143	20240523	182200	269172180	5990	5990	5990	5990	0
144	20240523	182100	269172180	5990	5990	5990	5990	0
145	20240523	182000	269172180	5990	5990	5990	5990	0
146	20240523	181900	269172180	5990	5990	5990	5990	0
147	20240523	181800	269172180	5990	5990	5990	5990	0
148	20240523	181700	269172180	5990	5990	5990	5990	0
149	20240523	181600	269172180	5990	5990	5990	5990	0
150	20240523	181500	269172180	5990	5990	5990	5990	0
151	20240523	181400	269172180	5990	5990	5990	5990	0
152	20240523	181300	269172180	5990	5990	5990	5990	1373
153	20240523	181200	269172180	5990	5990	5990	5990	0
154	20240523	181100	269172180	5990	5990	5990	5990	0
155	20240523	181000	269172180	5990	5990	5990	5990	0
156	20240523	180900	269172180	5990	5990	5990	5990	0
157	20240523	180800	269172180	5990	5990	5990	5990	0
158	20240523	180700	269172180	5990	5990	5990	5990	0
159	20240523	180600	269172180	5990	5990	5990	5990	0
160	20240523	180500	269172180	5990	5990	5990	5990	0
161	20240523	180400	269172180	5990	5990	5990	5990	0
162	20240523	180300	269172180	5990	5990	5990	5990	0
163	20240523	180200	269172180	5990	5990	5990	5990	0
164	20240523	180100	269172180	5990	5990	5990	5990	0
165	20240523	180000	269172180	5990	5990	5990	5990	0
166	20240523	175900	269172180	5990	5990	5990	5990	0
167	20240523	175800	269172180	5990	5990	5990	5990	0
168	20240523	175700	269172180	5990	5990	5990	5990	0
169	20240523	175600	269172180	5990	5990	5990	5990	0
170	20240523	175500	269172180	5990	5990	5990	5990	0
171	20240523	175400	269172180	5990	5990	5990	5990	0
172	20240523	175300	269172180	5990	5990	5990	5990	0
173	20240523	175200	269172180	5990	5990	5990	5990	0
174	20240523	175100	269172180	5990	5990	5990	5990	0
175	20240523	175000	269172180	5990	5990	5990	5990	0
176	20240523	174900	269172180	5990	5990	5990	5990	0
177	20240523	174800	269172180	5990	5990	5990	5990	0
178	20240523	174700	269172180	5990	5990	5990	5990	0
179	20240523	174600	269172180	5990	5990	5990	5990	0
180	20240523	174500	269172180	5990	5990	5990	5990	0
181	20240523	174400	269172180	5990	5990	5990	5990	0
182	20240523	174300	269172180	5990	5990	5990	5990	1373
183	20240523	174200	269172180	5990	5990	5990	5990	0
184	20240523	174100	269172180	5990	5990	5990	5990	0
185	20240523	174000	269172180	5990	5990	5990	5990	0
186	20240523	173900	269172180	5990	5990	5990	5990	0
187	20240523	173800	269172180	5990	5990	5990	5990	0
188	20240523	173700	269172180	5990	5990	5990	5990	0
189	20240523	173600	269172180	5990	5990	5990	5990	0
190	20240523	173500	269172180	5990	5990	5990	5990	0
191	20240523	173400	269172180	5990	5990	5990	5990	0
192	20240523	173300	269172180	5990	5990	5990	5990	0
193	20240523	173200	269172180	5990	5990	5990	5990	0
194	20240523	173100	269172180	5990	5990	5990	5990	0
195	20240523	173000	269172180	5990	5990	5990	5990	0
196	20240523	172900	269172180	5990	5990	5990	5990	0
197	20240523	172800	269172180	5990	5990	5990	5990	0
198	20240523	172700	269172180	5990	5990	5990	5990	0
199	20240523	172600	269172180	5990	5990	5990	5990	0
200	20240523	172500	269172180	5990	5990	5990	5990	0
201	20240523	172400	269172180	5990	5990	5990	5990	0
202	20240523	172300	269172180	5990	5990	5990	5990	0
203	20240523	172200	269172180	5990	5990	5990	5990	0
204	20240523	172100	269172180	5990	5990	5990	5990	0
205	20240523	172000	269172180	5990	5990	5990	5990	0
206	20240523	171900	269172180	5990	5990	5990	5990	0
207	20240523	171800	269172180	5990	5990	5990	5990	0
208	20240523	171700	269172180	5990	5990	5990	5990	0
209	20240523	171600	269172180	5990	5990	5990	5990	0
210	20240523	171500	269172180	5990	5990	5990	5990	0
211	20240523	171400	269172180	5990	5990	5990	5990	0
212	20240523	171300	269172180	5990	5990	5990	5990	1373
213	20240523	171200	269172180	5990	5990	5990	5990	0
214	20240523	171100	269172180	5990	5990	5990	5990	0
215	20240523	171000	269172180	5990	5990	5990	5990	0
216	20240523	170900	269172180	5990	5990	5990	5990	0
217	20240523	170800	269172180	5990	5990	5990	5990	0
218	20240523	170700	269172180	5990	5990	5990	5990	0
219	20240523	170600	269172180	5990	5990	5990	5990	0
220	20240523	170500	269172180	5990	5990	5990	5990	0
221	20240523	170400	269172180	5990	5990	5990	5990	0
222	20240523	170300	269172180	5990	5990	5990	5990	0
223	20240523	170200	269172180	5990	5990	5990	5990	0
224	20240523	170100	269172180	5990	5990	5990	5990	0
225	20240523	170000	269172180	5990	5990	5990	5990	0
226	20240523	165900	269172180	5990	5990	5990	5990	0
227	20240523	165800	269172180	5990	5990	5990	5990	0
228	20240523	165700	269172180	5990	5990	5990	5990	0
229	20240523	165600	269172180	5990	5990	5990	5990	0
230	20240523	165500	269172180	5990	5990	5990	5990	0
231	20240523	165400	269172180	5990	5990	5990	5990	0
232	20240523	165300	269172180	5990	5990	5990	5990	0
233	20240523	165200	269172180	5990	5990	5990	5990	0
234	20240523	165100	269172180	5990	5990	5990	5990	0
235	20240523	165000	269172180	5990	5990	5990	5990	0
236	20240523	164900	269172180	5990	5990	5990	5990	0
237	20240523	164800	269172180	5990	5990	5990	5990	0
238	20240523	164700	269172180	5990	5990	5990	5990	0
239	20240523	164600	269172180	5990	5990	5990	5990	0
240	20240523	164500	269172180	5990	5990	5990	5990	0
241	20240523	164400	269172180	5990	5990	5990	5990	0
242	20240523	164300	269172180	5990	5990	5990	5990	1373
243	20240523	164200	269172180	5990	5990	5990	5990	0
244	20240523	164100	269172180	5990	5990	5990	5990	0
245	20240523	164000	269172180	5990	5990	5990	5990	0
246	20240523	163900	269172180	5990	5990	5990	5990	0
247	20240523	163800	269172180	5990	5990	5990	5990	0
248	20240523	163700	269172180	5990	5990	5990	5990	0
249	20240523	163600	269172180	5990	5990	5990	5990	0
250	20240523	163500	269172180	5990	5990	5990	5990	0
251	20240523	163400	269172180	5990	5990	5990	5990	0
252	20240523	163300	269172180	5990	5990	5990	5990	0
253	20240523	163200	269172180	5990	5990	5990	5990	0
254	20240523	163100	269172180	5990	5990	5990	5990	0
255	20240523	163000	269172180	5990	5990	5990	5990	0
256	20240523	162900	269172180	5990	5990	5990	5990	0
257	20240523	162800	269172180	5990	5990	5990	5990	0
258	20240523	162700	269172180	5990	5990	5990	5990	0
259	20240523	162600	269172180	5990	5990	5990	5990	0
260	20240523	162500	269172180	5990	5990	5990	5990	0
261	20240523	162400	269172180	5990	5990	5990	5990	0
262	20240523	162300	269172180	5990	5990	5990	5990	0
263	20240523	162200	269172180	5990	5990	5990	5990	0
264	20240523	162100	269172180	5990	5990	5990	5990	0
265	20240523	162000	269172180	5990	5990	5990	5990	0
266	20240523	161900	269172180	5990	5990	5990	5990	0
267	20240523	161800	269172180	5990	5990	5990	5990	0
268	20240523	161700	269172180	5990	5990	5990	5990	0
269	20240523	161600	269172180	5990	5990	5990	5990	0
270	20240523	161500	269172180	5990	5990	5990	5990	0
271	20240523	161400	269172180	5990	5990	5990	5990	0
272	20240523	161300	269172180	5990	5990	5990	5990	1373
273	20240523	161200	269172180	5990	5990	5990	5990	0
274	20240523	161100	269172180	5990	5990	5990	5990	0
275	20240523	161000	269172180	5990	5990	5990	5990	0
276	20240523	160900	269172180	5990	5990	5990	5990	0
277	20240523	160800	269172180	5990	5990	5990	5990	0
278	20240523	160700	269172180	5990	5990	5990	5990	0
279	20240523	160600	269172180	5990	5990	5990	5990	0
280	20240523	160500	269172180	5990	5990	5990	5990	0
281	20240523	160400	269172180	5990	5990	5990	5990	0
282	20240523	160300	269172180	5990	5990	5990	5990	0
283	20240523	160200	269172180	5990	5990	5990	5990	0
284	20240523	160100	269172180	5990	5990	5990	5990	0
285	20240523	160000	269172180	5990	5990	5990	5990	0
286	20240523	155900	269172180	5990	5990	5990	5990	0
287	20240523	155800	269172180	5990	5990	5990	5990	0
288	20240523	155700	269172180	5990	5990	5990	5990	0
289	20240523	155600	269172180	5990	5990	5990	5990	0
290	20240523	155500	269172180	5990	5990	5990	5990	0
291	20240523	155400	269172180	5990	5990	5990	5990	0
292	20240523	155300	269172180	5990	5990	5990	5990	0
293	20240523	155200	269172180	5990	5990	5990	5990	0
294	20240523	155100	269172180	5990	5990	5990	5990	0
295	20240523	155000	269172180	5990	5990	5990	5990	0
296	20240523	154900	269172180	5990	5990	5990	5990	0
297	20240523	154800	269172180	5990	5990	5990	5990	0
298	20240523	154700	269172180	5990	5990	5990	5990	0
299	20240523	154600	269172180	5990	5990	5990	5990	0
300	20240523	154500	269172180	5990	5990	5990	5990	0
301	20240523	154400	269172180	5990	5990	5990	5990	0
302	20240523	154300	269172180	5990	5990	5990	5990	1373
303	20240523	154200	269172180	5990	5990	5990	5990	0
304	20240523	154100	269172180	5990	5990	5990	5990	0
305	20240523	154000	269172180	5990	5990	5990	5990	0
306	20240523	153900	269172180	5990	5990	5990	5990	0
307	20240523	153800	269172180	5990	5990	5990	5990	0
308	20240523	153700	269172180	5990	5990	5990	5990	0
309	20240523	153600	269172180	5990	5990	5990	5990	0
310	20240523	153500	269172180	5990	5990	5990	5990	0
311	20240523	153400	269172180	5990	5990	5990	5990	0
312	20240523	153300	269172180	5990	5990	5990	5990	0
313	20240523	153200	269172180	5990	5990	5990	5990	0
314	20240523	153100	269172180	5990	5990	5990	5990	0
315	20240523	153000	269172180	5990	5990	5990	5990	1373
316	20240523	152900	260947910	5960	5960	5960	5960	0
317	20240523	152800	260947910	5960	5960	5960	5960	0
318	20240523	152700	260947910	5960	5960	5960	5960	0
319	20240523	152600	260947910	5960	5960	5960	5960	0
320	20240523	152500	260947910	5960	5960	5960	5960	0
321	20240523	152400	260947910	5960	5960	5960	5960	0
322	20240523	152300	260947910	5960	5960	5960	5960	0
323	20240523	152200	260947910	5960	5960	5960	5960	0
324	20240523	152100	260947910	5960	5960	5960	5960	0
325	20240523	152000	260947910	5960	5960	5960	5960	0
326	20240523	151900	260947910	5960	5950	5960	5930	48
327	20240523	151800	260662930	5960	5940	5970	5940	24
328	20240523	151700	260520300	5960	5960	5960	5960	140
329	20240523	151600	259685900	5950	5950	5960	5950	369
330	20240523	151500	257490340	5950	5950	5950	5950	0
331	20240523	151400	257490340	5950	5950	5950	5950	2
332	20240523	151300	257478440	5970	5970	5970	5970	0
333	20240523	151200	257478440	5970	5970	5970	5970	0
334	20240523	151100	257478440	5970	5960	5970	5940	8
335	20240523	151000	257430810	5970	5960	5970	5960	5
336	20240523	150900	257400990	5970	5960	5970	5960	2
337	20240523	150800	257389060	5920	5930	5930	5920	510
338	20240523	150700	254369770	5970	5940	5970	5930	98
339	20240523	150600	253788290	5940	5940	5940	5940	40
340	20240523	150500	253550690	5940	5940	5940	5940	0
341	20240523	150400	253550690	5940	5940	5940	5940	0
342	20240523	150300	253550690	5940	5940	5940	5940	0
343	20240523	150200	253550690	5940	5940	5940	5940	1
344	20240523	150100	253544750	5940	5930	5940	5920	351
345	20240523	150000	251465760	5940	5940	5940	5940	1
346	20240523	145900	251459820	5970	5970	5970	5970	0
347	20240523	145800	251459820	5970	5970	5970	5970	40
348	20240523	145700	251221020	5970	5960	5970	5960	167
349	20240523	145600	250224270	5970	5960	5970	5960	347
350	20240523	145500	248156140	5960	5950	5960	5950	565
351	20240523	145400	244794380	5950	5940	5950	5940	858
352	20240523	145300	239697850	5920	5920	5920	5920	110
353	20240523	145200	239046650	5920	5920	5920	5920	29
354	20240523	145100	238874970	5930	5930	5930	5930	0
355	20240523	145000	238874970	5930	5930	5930	5930	20
356	20240523	144900	238756370	5930	5940	5940	5920	183
357	20240523	144800	237672690	5940	5940	5940	5940	0
358	20240523	144700	237672690	5940	5930	5940	5930	57
359	20240523	144600	237334540	5930	5930	5930	5930	77
360	20240523	144500	236877930	5930	5930	5930	5930	0
361	20240523	144400	236877930	5930	5940	5940	5930	110
362	20240523	144300	236225580	5940	5940	5940	5940	0
363	20240523	144200	236225580	5940	5940	5940	5940	0
364	20240523	144100	236225580	5940	5940	5940	5940	0
365	20240523	144000	236225580	5940	5940	5940	5940	107
366	20240523	143900	235590000	5940	5940	5940	5940	0
367	20240523	143800	235590000	5940	5930	5940	5930	22
368	20240523	143700	235459520	5920	5920	5920	5920	0
369	20240523	143600	235459520	5920	5920	5920	5920	0
370	20240523	143500	235459520	5920	5920	5920	5920	0
371	20240523	143400	235459520	5920	5920	5920	5920	6
372	20240523	143300	235424000	5930	5930	5930	5930	0
373	20240523	143200	235424000	5930	5930	5930	5930	0
374	20240523	143100	235424000	5930	5930	5930	5930	2
375	20240523	143000	235412140	5940	5940	5940	5940	0
376	20240523	142900	235412140	5940	5940	5940	5940	0
377	20240523	142800	235412140	5940	5940	5940	5940	0
378	20240523	142700	235412140	5940	5940	5940	5940	0
379	20240523	142600	235412140	5940	5940	5940	5940	0
380	20240523	142500	235412140	5940	5940	5940	5940	1
381	20240523	142400	235406200	5940	5940	5940	5940	0
382	20240523	142300	235406200	5940	5940	5940	5940	0
383	20240523	142200	235406200	5940	5940	5940	5940	0
384	20240523	142100	235406200	5940	5940	5940	5940	0
385	20240523	142000	235406200	5940	5940	5940	5940	2
386	20240523	141900	235394320	5950	5950	5950	5950	0
387	20240523	141800	235394320	5950	5950	5950	5950	0
388	20240523	141700	235394320	5950	5950	5950	5950	0
389	20240523	141600	235394320	5950	5940	5950	5940	9
390	20240523	141500	235340850	5940	5950	5950	5940	161
391	20240523	141400	234384500	5950	5950	5950	5950	0
392	20240523	141300	234384500	5950	5950	5950	5950	0
393	20240523	141200	234384500	5950	5920	5950	5920	4035
394	20240523	141100	210459710	5910	5910	5910	5910	16
395	20240523	141000	210365150	5920	5920	5920	5920	0
396	20240523	140900	210365150	5920	5920	5920	5920	0
397	20240523	140800	210365150	5920	5920	5920	5920	18
398	20240523	140700	210258590	5920	5920	5920	5920	0
399	20240523	140600	210258590	5920	5920	5920	5920	0
400	20240523	140500	210258590	5920	5920	5920	5920	0
401	20240523	140400	210258590	5920	5920	5920	5920	100
402	20240523	140300	209666590	5920	5920	5920	5920	0
403	20240523	140200	209666590	5920	5920	5920	5920	8
404	20240523	140100	209619230	5920	5920	5920	5920	0
405	20240523	140000	209619230	5920	5920	5920	5920	0
406	20240523	135900	209619230	5920	5920	5920	5920	0
407	20240523	135800	209619230	5920	5920	5920	5920	1
408	20240523	135700	209613310	5910	5910	5910	5910	1
409	20240523	135600	209607400	5910	5910	5910	5910	40
410	20240523	135500	209371000	5920	5920	5920	5920	0
411	20240523	135400	209371000	5920	5920	5920	5920	1
412	20240523	135300	209365080	5920	5920	5920	5920	0
413	20240523	135200	209365080	5920	5920	5920	5920	0
414	20240523	135100	209365080	5920	5920	5920	5920	0
415	20240523	135000	209365080	5920	5920	5920	5920	0
416	20240523	134900	209365080	5920	5920	5920	5920	0
417	20240523	134800	209365080	5920	5920	5920	5920	0
418	20240523	134700	209365080	5920	5920	5920	5920	0
419	20240523	134600	209365080	5920	5920	5920	5920	0
420	20240523	134500	209365080	5920	5920	5920	5920	2
421	20240523	134400	209353240	5920	5920	5920	5920	0
422	20240523	134300	209353240	5920	5920	5920	5920	0
423	20240523	134200	209353240	5920	5920	5920	5920	0
424	20240523	134100	209353240	5920	5920	5920	5920	0
425	20240523	134000	209353240	5920	5920	5920	5920	9
426	20240523	133900	209299960	5910	5900	5910	5900	130
427	20240523	133800	208531760	5890	5890	5890	5890	100
428	20240523	133700	207942760	5900	5890	5900	5890	89
429	20240523	133600	207417760	5890	5900	5900	5890	21
430	20240523	133500	207294060	5890	5890	5890	5890	20
431	20240523	133400	207176260	5890	5890	5890	5890	0
432	20240523	133300	207176260	5890	5880	5890	5880	305
433	20240523	133200	205382810	5890	5890	5890	5880	718
434	20240523	133100	201159120	5890	5890	5890	5890	4
435	20240523	133000	201135560	5890	5900	5900	5890	7
436	20240523	132900	201094280	5890	5890	5890	5890	0
437	20240523	132800	201094280	5890	5900	5900	5890	26
438	20240523	132700	200941090	5890	5890	5890	5890	1
439	20240523	132600	200935200	5890	5890	5900	5890	4
440	20240523	132500	200911630	5900	5900	5900	5900	55
441	20240523	132400	200587130	5890	5890	5890	5890	1
442	20240523	132300	200581240	5890	5890	5890	5890	1
443	20240523	132200	200575350	5890	5890	5890	5890	3
444	20240523	132100	200557680	5890	5890	5900	5890	25
445	20240523	132000	200410380	5880	5880	5880	5880	1
446	20240523	131900	200404500	5880	5880	5880	5880	0
447	20240523	131800	200404500	5880	5880	5880	5880	1
448	20240523	131700	200398620	5890	5890	5890	5890	2
449	20240523	131600	200386840	5890	5890	5890	5890	0
450	20240523	131500	200386840	5890	5890	5890	5890	0
451	20240523	131400	200386840	5890	5890	5890	5890	22
452	20240523	131300	200257260	5880	5880	5880	5880	1
453	20240523	131200	200251380	5890	5890	5890	5890	0
454	20240523	131100	200251380	5890	5880	5890	5880	10
455	20240523	131000	200192540	5880	5880	5880	5880	191
456	20240523	130900	199069460	5870	5870	5870	5870	0
457	20240523	130800	199069460	5870	5870	5870	5870	0
458	20240523	130700	199069460	5870	5870	5870	5870	0
459	20240523	130600	199069460	5870	5870	5870	5870	0
460	20240523	130500	199069460	5870	5870	5870	5870	100
461	20240523	130400	198482460	5890	5890	5890	5890	1
462	20240523	130300	198476570	5870	5870	5870	5870	0
463	20240523	130200	198476570	5870	5870	5870	5870	40
464	20240523	130100	198241770	5870	5880	5880	5870	1000
465	20240523	130000	192371740	5890	5890	5890	5890	0
466	20240523	125900	192371740	5890	5890	5890	5890	0
467	20240523	125800	192371740	5890	5890	5890	5890	0
468	20240523	125700	192371740	5890	5880	5890	5880	7
469	20240523	125600	192330530	5890	5890	5890	5890	0
470	20240523	125500	192330530	5890	5890	5890	5880	203
471	20240523	125400	191136870	5880	5880	5880	5880	317
472	20240523	125300	189272910	5890	5880	5890	5880	24
473	20240523	125200	189131770	5880	5880	5880	5880	29
474	20240523	125100	188961250	5880	5880	5880	5880	100
475	20240523	125000	188373250	5890	5890	5890	5890	0
476	20240523	124900	188373250	5890	5880	5890	5880	4
477	20240523	124800	188349710	5890	5890	5890	5890	0
478	20240523	124700	188349710	5890	5890	5890	5890	0
479	20240523	124600	188349710	5890	5890	5890	5890	5
480	20240523	124500	188320260	5890	5890	5890	5890	0
481	20240523	124400	188320260	5890	5890	5890	5890	2
482	20240523	124300	188308480	5890	5890	5890	5890	1
483	20240523	124200	188302590	5870	5880	5880	5870	10
484	20240523	124100	188243860	5870	5870	5870	5870	0
485	20240523	124000	188243860	5870	5870	5870	5870	0
486	20240523	123900	188243860	5870	5870	5870	5870	190
487	20240523	123800	187128560	5880	5880	5880	5880	330
488	20240523	123700	185188160	5880	5880	5880	5880	3
489	20240523	123600	185170520	5870	5870	5870	5870	0
490	20240523	123500	185170520	5870	5870	5870	5870	30
491	20240523	123400	184994420	5870	5880	5880	5870	310
492	20240523	123300	183171980	5880	5880	5880	5880	898
493	20240523	123200	177891740	5880	5880	5880	5880	0
494	20240523	123100	177891740	5880	5880	5880	5880	0
495	20240523	123000	177891740	5880	5880	5880	5880	0
496	20240523	122900	177891740	5880	5880	5880	5880	0
497	20240523	122800	177891740	5880	5880	5880	5880	0
498	20240523	122700	177891740	5880	5880	5880	5880	0
499	20240523	122600	177891740	5880	5880	5880	5880	0
500	20240523	122500	177891740	5880	5880	5880	5880	100
501	20240523	122400	177303740	5890	5890	5890	5890	0
502	20240523	122300	177303740	5890	5890	5890	5890	0
503	20240523	122200	177303740	5890	5890	5890	5890	0
504	20240523	122100	177303740	5890	5890	5890	5890	0
505	20240523	122000	177303740	5890	5900	5900	5890	101
506	20240523	121900	176708840	5870	5870	5870	5870	100
507	20240523	121800	176121840	5870	5870	5870	5870	0
508	20240523	121700	176121840	5870	5870	5870	5870	0
509	20240523	121600	176121840	5870	5880	5880	5870	139
510	20240523	121500	175305800	5900	5900	5900	5900	0
511	20240523	121400	175305800	5900	5900	5900	5900	0
512	20240523	121300	175305800	5900	5900	5900	5900	0
513	20240523	121200	175305800	5900	5900	5900	5900	0
514	20240523	121100	175305800	5900	5900	5900	5900	0
515	20240523	121000	175305800	5900	5880	5900	5870	31
516	20240523	120900	175123600	5900	5900	5900	5900	0
517	20240523	120800	175123600	5900	5900	5900	5900	0
518	20240523	120700	175123600	5900	5900	5900	5900	0
519	20240523	120600	175123600	5900	5890	5900	5890	20
520	20240523	120500	175005760	5890	5890	5890	5890	0
521	20240523	120400	175005760	5890	5880	5890	5880	1100
522	20240523	120300	168526920	5880	5880	5880	5880	0
523	20240523	120200	168526920	5880	5880	5880	5880	0
524	20240523	120100	168526920	5880	5880	5880	5880	5
525	20240523	120000	168497520	5880	5880	5880	5880	5
526	20240523	115900	168468120	5880	5880	5880	5880	3
527	20240523	115800	168450480	5880	5880	5880	5880	1
528	20240523	115700	168444600	5880	5880	5880	5880	0
529	20240523	115600	168444600	5880	5880	5880	5880	0
530	20240523	115500	168444600	5880	5870	5880	5870	102
531	20240523	115400	167844850	5880	5880	5880	5880	12
532	20240523	115300	167774290	5890	5890	5890	5890	0
533	20240523	115200	167774290	5890	5880	5890	5880	173
534	20240523	115100	166756120	5890	5870	5890	5870	5
535	20240523	115000	166726730	5880	5880	5880	5880	7
536	20240523	114900	166685570	5890	5890	5890	5890	0
537	20240523	114800	166685570	5890	5890	5890	5890	0
538	20240523	114700	166685570	5890	5890	5890	5890	0
539	20240523	114600	166685570	5890	5890	5890	5890	0
540	20240523	114500	166685570	5890	5890	5890	5890	0
541	20240523	114400	166685570	5890	5890	5890	5890	10
542	20240523	114300	166626670	5890	5880	5890	5880	145
543	20240523	114200	165773570	5890	5890	5890	5890	0
544	20240523	114100	165773570	5890	5890	5890	5890	0
545	20240523	114000	165773570	5890	5890	5890	5890	0
546	20240523	113900	165773570	5890	5890	5890	5890	0
547	20240523	113800	165773570	5890	5890	5890	5890	2
548	20240523	113700	165761790	5870	5870	5870	5870	0
549	20240523	113600	165761790	5870	5870	5870	5870	0
550	20240523	113500	165761790	5870	5870	5870	5870	0
551	20240523	113400	165761790	5870	5870	5870	5870	0
552	20240523	113300	165761790	5870	5870	5870	5870	0
553	20240523	113200	165761790	5870	5870	5870	5870	635
554	20240523	113100	162034340	5870	5890	5890	5870	406
555	20240523	113000	159651070	5880	5890	5890	5880	3
556	20240523	112900	159633410	5880	5880	5880	5880	2
557	20240523	112800	159621650	5890	5890	5890	5890	2
558	20240523	112700	159609870	5870	5870	5870	5870	861
559	20240523	112600	154555800	5880	5880	5880	5880	0
560	20240523	112500	154555800	5880	5880	5880	5880	175
561	20240523	112400	153526800	5880	5880	5880	5880	0
562	20240523	112300	153526800	5880	5880	5880	5880	0
563	20240523	112200	153526800	5880	5880	5880	5880	0
564	20240523	112100	153526800	5880	5890	5890	5880	102
565	20240523	112000	152927020	5900	5900	5900	5900	0
566	20240523	111900	152927020	5900	5900	5900	5900	0
567	20240523	111800	152927020	5900	5900	5900	5900	0
568	20240523	111700	152927020	5900	5900	5900	5900	0
569	20240523	111600	152927020	5900	5900	5900	5900	0
570	20240523	111500	152927020	5900	5900	5900	5900	12
571	20240523	111400	152856220	5870	5870	5870	5870	0
572	20240523	111300	152856220	5870	5870	5870	5870	588
573	20240523	111200	149404660	5900	5900	5900	5900	0
574	20240523	111100	149404660	5900	5900	5900	5900	0
575	20240523	111000	149404660	5900	5900	5900	5900	0
576	20240523	110900	149404660	5900	5900	5900	5900	10
577	20240523	110800	149345660	5900	5900	5900	5900	1
578	20240523	110700	149339760	5870	5870	5870	5870	0
579	20240523	110600	149339760	5870	5870	5870	5870	131
580	20240523	110500	148570790	5900	5900	5900	5900	0
581	20240523	110400	148570790	5900	5900	5900	5900	0
582	20240523	110300	148570790	5900	5900	5900	5900	0
583	20240523	110200	148570790	5900	5900	5900	5900	10
584	20240523	110100	148511790	5900	5880	5900	5870	603
585	20240523	110000	144972130	5900	5900	5900	5900	0
586	20240523	105900	144972130	5900	5900	5900	5900	10
587	20240523	105800	144913130	5900	5900	5900	5900	10
588	20240523	105700	144854130	5900	5900	5900	5900	0
589	20240523	105600	144854130	5900	5900	5900	5900	1
590	20240523	105500	144848230	5880	5880	5880	5880	0
591	20240523	105400	144848230	5880	5880	5880	5880	0
592	20240523	105300	144848230	5880	5880	5880	5880	190
593	20240523	105200	143731030	5900	5900	5900	5900	0
594	20240523	105100	143731030	5900	5900	5900	5900	0
595	20240523	105000	143731030	5900	5900	5900	5900	1
596	20240523	104900	143725130	5900	5900	5900	5900	0
597	20240523	104800	143725130	5900	5900	5900	5900	0
598	20240523	104700	143725130	5900	5900	5900	5900	0
599	20240523	104600	143725130	5900	5900	5900	5900	0
600	20240523	104500	143725130	5900	5900	5900	5900	0
601	20240523	104400	143725130	5900	5900	5900	5900	1
602	20240523	104300	143719230	5880	5880	5880	5880	0
603	20240523	104200	143719230	5880	5880	5880	5880	1
604	20240523	104100	143713350	5900	5900	5900	5900	0
605	20240523	104000	143713350	5900	5900	5900	5900	0
606	20240523	103900	143713350	5900	5900	5900	5900	0
607	20240523	103800	143713350	5900	5900	5900	5900	0
608	20240523	103700	143713350	5900	5900	5900	5900	10
609	20240523	103600	143654350	5900	5900	5900	5900	0
610	20240523	103500	143654350	5900	5900	5900	5900	1
611	20240523	103400	143648450	5900	5900	5900	5900	10
612	20240523	103300	143589450	5860	5860	5860	5860	0
613	20240523	103200	143589450	5860	5860	5860	5860	0
614	20240523	103100	143589450	5860	5860	5860	5860	0
615	20240523	103000	143589450	5860	5860	5860	5860	10
616	20240523	102900	143530850	5860	5860	5860	5860	10
617	20240523	102800	143472250	5860	5860	5860	5860	0
618	20240523	102700	143472250	5860	5860	5860	5860	0
619	20240523	102600	143472250	5860	5900	5900	5860	66
620	20240523	102500	143083050	5860	5860	5860	5860	50
621	20240523	102400	142790050	5860	5860	5860	5860	0
622	20240523	102300	142790050	5860	5900	5900	5860	20
623	20240523	102200	142672570	5900	5910	5910	5860	13
624	20240523	102100	142596260	5850	5850	5850	5850	0
625	20240523	102000	142596260	5850	5900	5900	5850	1020
626	20240523	101900	136618690	5910	5910	5910	5910	0
627	20240523	101800	136618690	5910	5910	5910	5910	0
628	20240523	101700	136618690	5910	5910	5910	5910	1
629	20240523	101600	136612780	5910	5910	5910	5910	7
630	20240523	101500	136571410	5910	5910	5910	5910	0
631	20240523	101400	136571410	5910	5910	5910	5910	1
632	20240523	101300	136565500	5870	5870	5870	5870	0
633	20240523	101200	136565500	5870	5870	5870	5870	0
634	20240523	101100	136565500	5870	5870	5870	5870	0
635	20240523	101000	136565500	5870	5870	5870	5870	0
636	20240523	100900	136565500	5870	5870	5870	5870	0
637	20240523	100800	136565500	5870	5870	5870	5870	21
638	20240523	100700	136442230	5920	5920	5920	5920	0
639	20240523	100600	136442230	5920	5920	5920	5920	0
640	20240523	100500	136442230	5920	5920	5920	5920	0
641	20240523	100400	136442230	5920	5920	5920	5920	0
642	20240523	100300	136442230	5920	5920	5920	5920	0
643	20240523	100200	136442230	5920	5920	5920	5920	3
644	20240523	100100	136424470	5920	5920	5920	5920	50
645	20240523	100000	136128470	5920	5900	5920	5900	61
646	20240523	095900	135768350	5900	5900	5900	5900	0
647	20240523	095800	135768350	5900	5900	5900	5900	0
648	20240523	095700	135768350	5900	5900	5900	5900	100
649	20240523	095600	135178350	5900	5900	5900	5880	350
650	20240523	095500	133119730	5900	5900	5900	5900	80
651	20240523	095400	132647730	5900	5900	5900	5900	0
652	20240523	095300	132647730	5900	5900	5900	5900	0
653	20240523	095200	132647730	5900	5900	5900	5900	281
654	20240523	095100	130989830	5900	5920	5920	5900	55
655	20240523	095000	130664530	5920	5920	5920	5920	0
656	20240523	094900	130664530	5920	5920	5920	5920	0
657	20240523	094800	130664530	5920	5920	5920	5920	1
658	20240523	094700	130658610	5920	5920	5920	5920	0
659	20240523	094600	130658610	5920	5920	5920	5920	0
660	20240523	094500	130658610	5920	5920	5920	5920	0
661	20240523	094400	130658610	5920	5870	5920	5850	321
662	20240523	094300	128775590	5860	5870	5870	5860	676
663	20240523	094200	124811950	5870	5870	5870	5870	102
664	20240523	094100	124213210	5900	5900	5900	5900	1
665	20240523	094000	124207310	5860	5900	5900	5860	203
666	20240523	093900	123017610	5900	5860	5900	5850	218
667	20240523	093800	121741360	5870	5870	5870	5870	2
668	20240523	093700	121729620	5860	5860	5860	5860	0
669	20240523	093600	121729620	5860	5900	5900	5860	21
670	20240523	093500	121605760	5900	5860	5900	5860	151
671	20240523	093400	120720860	5860	5910	5910	5860	101
672	20240523	093300	120128950	5860	5870	5870	5860	68
673	20240523	093200	119730320	5910	5870	5910	5870	101
674	20240523	093100	119137410	5880	5920	5920	5880	2215
675	20240523	093000	106112440	5920	5900	5920	5900	501
676	20240523	092900	103156520	5900	5920	5920	5900	204
677	20240523	092800	101952890	5940	5940	5940	5940	0
678	20240523	092700	101952890	5940	5930	5940	5930	30
679	20240523	092600	101774860	5930	5930	5930	5930	3
680	20240523	092500	101757070	5920	5920	5920	5920	346
681	20240523	092400	99708750	5900	5900	5900	5900	1100
682	20240523	092300	93218750	5920	5890	5920	5890	402
683	20240523	092200	90847920	5900	5900	5900	5900	80
684	20240523	092100	90375920	5900	5900	5900	5900	248
685	20240523	092000	88912720	5900	5860	5900	5860	940
686	20240523	091900	83376910	5880	5850	5880	5850	420
687	20240523	091800	80919690	5850	5860	5860	5850	72
688	20240523	091700	80498470	5860	5860	5860	5860	1
689	20240523	091600	80492610	5850	5860	5860	5850	842
690	20240523	091500	75560470	5860	5850	5860	5840	511
691	20240523	091400	72569950	5840	5850	5850	5840	111
692	20240523	091300	71921600	5850	5850	5850	5850	1
693	20240523	091200	71915750	5850	5840	5850	5830	263
694	20240523	091100	70379480	5840	5830	5840	5820	806
695	20240523	091000	65680300	5840	5860	5890	5820	2200
696	20240523	090900	52849230	5850	5900	5900	5850	6413
697	20240523	090800	15148180	5900	5910	5910	5900	110
698	20240523	090700	14498980	5910	5910	5910	5900	369
699	20240523	090600	12321170	5910	5930	5930	5910	208
700	20240523	090500	11090730	5930	5930	5930	5930	69
701	20240523	090400	10681560	5920	5950	5950	5920	160
702	20240523	090300	9733690	5990	5990	5990	5990	30
703	20240523	090200	9553990	5990	6000	6000	5990	10
704	20240523	090100	9494040	5990	5990	5990	5990	0
705	20240523	090000	9494040	5990	6000	6000	5990	1583