KissMeData/053160/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	193200	514599080	9690	9690	9690	9690	318
3	20240523	193100	514599080	9690	9690	9690	9690	0
4	20240523	193000	514599080	9690	9690	9690	9690	0
5	20240523	192900	514599080	9690	9690	9690	9690	0
6	20240523	192800	514599080	9690	9690	9690	9690	0
7	20240523	192700	514599080	9690	9690	9690	9690	0
8	20240523	192600	514599080	9690	9690	9690	9690	0
9	20240523	192500	514599080	9690	9690	9690	9690	0
10	20240523	192400	514599080	9690	9690	9690	9690	0
11	20240523	192300	514599080	9690	9690	9690	9690	0
12	20240523	192200	514599080	9690	9690	9690	9690	0
13	20240523	192100	514599080	9690	9690	9690	9690	0
14	20240523	192000	514599080	9690	9690	9690	9690	0
15	20240523	191900	514599080	9690	9690	9690	9690	0
16	20240523	191800	514599080	9690	9690	9690	9690	0
17	20240523	191700	514599080	9690	9690	9690	9690	0
18	20240523	191600	514599080	9690	9690	9690	9690	0
19	20240523	191500	514599080	9690	9690	9690	9690	0
20	20240523	191400	514599080	9690	9690	9690	9690	0
21	20240523	191300	514599080	9690	9690	9690	9690	0
22	20240523	191200	514599080	9690	9690	9690	9690	0
23	20240523	191100	514599080	9690	9690	9690	9690	0
24	20240523	191000	514599080	9690	9690	9690	9690	0
25	20240523	190900	514599080	9690	9690	9690	9690	0
26	20240523	190800	514599080	9690	9690	9690	9690	0
27	20240523	190700	514599080	9690	9690	9690	9690	0
28	20240523	190600	514599080	9690	9690	9690	9690	0
29	20240523	190500	514599080	9690	9690	9690	9690	0
30	20240523	190400	514599080	9690	9690	9690	9690	0
31	20240523	190300	514599080	9690	9690	9690	9690	0
32	20240523	190200	514599080	9690	9690	9690	9690	318
33	20240523	190100	514599080	9690	9690	9690	9690	0
34	20240523	190000	514599080	9690	9690	9690	9690	0
35	20240523	185900	514599080	9690	9690	9690	9690	0
36	20240523	185800	514599080	9690	9690	9690	9690	0
37	20240523	185700	514599080	9690	9690	9690	9690	0
38	20240523	185600	514599080	9690	9690	9690	9690	0
39	20240523	185500	514599080	9690	9690	9690	9690	0
40	20240523	185400	514599080	9690	9690	9690	9690	0
41	20240523	185300	514599080	9690	9690	9690	9690	0
42	20240523	185200	514599080	9690	9690	9690	9690	0
43	20240523	185100	514599080	9690	9690	9690	9690	0
44	20240523	185000	514599080	9690	9690	9690	9690	0
45	20240523	184900	514599080	9690	9690	9690	9690	0
46	20240523	184800	514599080	9690	9690	9690	9690	0
47	20240523	184700	514599080	9690	9690	9690	9690	0
48	20240523	184600	514599080	9690	9690	9690	9690	0
49	20240523	184500	514599080	9690	9690	9690	9690	0
50	20240523	184400	514599080	9690	9690	9690	9690	0
51	20240523	184300	514599080	9690	9690	9690	9690	0
52	20240523	184200	514599080	9690	9690	9690	9690	0
53	20240523	184100	514599080	9690	9690	9690	9690	0
54	20240523	184000	514599080	9690	9690	9690	9690	0
55	20240523	183900	514599080	9690	9690	9690	9690	0
56	20240523	183800	514599080	9690	9690	9690	9690	0
57	20240523	183700	514599080	9690	9690	9690	9690	0
58	20240523	183600	514599080	9690	9690	9690	9690	0
59	20240523	183500	514599080	9690	9690	9690	9690	0
60	20240523	183400	514599080	9690	9690	9690	9690	0
61	20240523	183300	514599080	9690	9690	9690	9690	0
62	20240523	183200	514599080	9690	9690	9690	9690	318
63	20240523	183100	514599080	9690	9690	9690	9690	0
64	20240523	183000	514599080	9690	9690	9690	9690	0
65	20240523	182900	514599080	9690	9690	9690	9690	0
66	20240523	182800	514599080	9690	9690	9690	9690	0
67	20240523	182700	514599080	9690	9690	9690	9690	0
68	20240523	182600	514599080	9690	9690	9690	9690	0
69	20240523	182500	514599080	9690	9690	9690	9690	0
70	20240523	182400	514599080	9690	9690	9690	9690	0
71	20240523	182300	514599080	9690	9690	9690	9690	0
72	20240523	182200	514599080	9690	9690	9690	9690	0
73	20240523	182100	514599080	9690	9690	9690	9690	0
74	20240523	182000	514599080	9690	9690	9690	9690	0
75	20240523	181900	514599080	9690	9690	9690	9690	0
76	20240523	181800	514599080	9690	9690	9690	9690	0
77	20240523	181700	514599080	9690	9690	9690	9690	0
78	20240523	181600	514599080	9690	9690	9690	9690	0
79	20240523	181500	514599080	9690	9690	9690	9690	0
80	20240523	181400	514599080	9690	9690	9690	9690	0
81	20240523	181300	514599080	9690	9690	9690	9690	0
82	20240523	181200	514599080	9690	9690	9690	9690	0
83	20240523	181100	514599080	9690	9690	9690	9690	0
84	20240523	181000	514599080	9690	9690	9690	9690	0
85	20240523	180900	514599080	9690	9690	9690	9690	0
86	20240523	180800	514599080	9690	9690	9690	9690	0
87	20240523	180700	514599080	9690	9690	9690	9690	0
88	20240523	180600	514599080	9690	9690	9690	9690	0
89	20240523	180500	514599080	9690	9690	9690	9690	0
90	20240523	180400	514599080	9690	9690	9690	9690	0
91	20240523	180300	514599080	9690	9690	9690	9690	0
92	20240523	180200	514599080	9690	9690	9690	9690	318
93	20240523	180100	514599080	9690	9690	9690	9690	0
94	20240523	180000	514599080	9690	9690	9690	9690	0
95	20240523	175900	514599080	9690	9690	9690	9690	0
96	20240523	175800	514599080	9690	9690	9690	9690	0
97	20240523	175700	514599080	9690	9690	9690	9690	0
98	20240523	175600	514599080	9690	9690	9690	9690	0
99	20240523	175500	514599080	9690	9690	9690	9690	0
100	20240523	175400	514599080	9690	9690	9690	9690	0
101	20240523	175300	514599080	9690	9690	9690	9690	0
102	20240523	175200	514599080	9690	9690	9690	9690	0
103	20240523	175100	514599080	9690	9690	9690	9690	0
104	20240523	175000	514599080	9690	9690	9690	9690	0
105	20240523	174900	514599080	9690	9690	9690	9690	0
106	20240523	174800	514599080	9690	9690	9690	9690	0
107	20240523	174700	514599080	9690	9690	9690	9690	0
108	20240523	174600	514599080	9690	9690	9690	9690	0
109	20240523	174500	514599080	9690	9690	9690	9690	0
110	20240523	174400	514599080	9690	9690	9690	9690	0
111	20240523	174300	514599080	9690	9690	9690	9690	0
112	20240523	174200	514599080	9690	9690	9690	9690	0
113	20240523	174100	514599080	9690	9690	9690	9690	0
114	20240523	174000	514599080	9690	9690	9690	9690	0
115	20240523	173900	514599080	9690	9690	9690	9690	0
116	20240523	173800	514599080	9690	9690	9690	9690	0
117	20240523	173700	514599080	9690	9690	9690	9690	0
118	20240523	173600	514599080	9690	9690	9690	9690	0
119	20240523	173500	514599080	9690	9690	9690	9690	0
120	20240523	173400	514599080	9690	9690	9690	9690	0
121	20240523	173300	514599080	9690	9690	9690	9690	0
122	20240523	173200	514599080	9690	9690	9690	9690	318
123	20240523	173100	514599080	9690	9690	9690	9690	0
124	20240523	173000	514599080	9690	9690	9690	9690	0
125	20240523	172900	514599080	9690	9690	9690	9690	0
126	20240523	172800	514599080	9690	9690	9690	9690	0
127	20240523	172700	514599080	9690	9690	9690	9690	0
128	20240523	172600	514599080	9690	9690	9690	9690	0
129	20240523	172500	514599080	9690	9690	9690	9690	0
130	20240523	172400	514599080	9690	9690	9690	9690	0
131	20240523	172300	514599080	9690	9690	9690	9690	0
132	20240523	172200	514599080	9690	9690	9690	9690	0
133	20240523	172100	514599080	9690	9690	9690	9690	0
134	20240523	172000	514599080	9690	9690	9690	9690	0
135	20240523	171900	514599080	9690	9690	9690	9690	0
136	20240523	171800	514599080	9690	9690	9690	9690	0
137	20240523	171700	514599080	9690	9690	9690	9690	0
138	20240523	171600	514599080	9690	9690	9690	9690	0
139	20240523	171500	514599080	9690	9690	9690	9690	0
140	20240523	171400	514599080	9690	9690	9690	9690	0
141	20240523	171300	514599080	9690	9690	9690	9690	0
142	20240523	171200	514599080	9690	9690	9690	9690	0
143	20240523	171100	514599080	9690	9690	9690	9690	0
144	20240523	171000	514599080	9690	9690	9690	9690	0
145	20240523	170900	514599080	9690	9690	9690	9690	0
146	20240523	170800	514599080	9690	9690	9690	9690	0
147	20240523	170700	514599080	9690	9690	9690	9690	0
148	20240523	170600	514599080	9690	9690	9690	9690	0
149	20240523	170500	514599080	9690	9690	9690	9690	0
150	20240523	170400	514599080	9690	9690	9690	9690	0
151	20240523	170300	514599080	9690	9690	9690	9690	0
152	20240523	170200	514599080	9690	9690	9690	9690	318
153	20240523	170100	514599080	9690	9690	9690	9690	0
154	20240523	170000	514599080	9690	9690	9690	9690	0
155	20240523	165900	514599080	9690	9690	9690	9690	0
156	20240523	165800	514599080	9690	9690	9690	9690	0
157	20240523	165700	514599080	9690	9690	9690	9690	0
158	20240523	165600	514599080	9690	9690	9690	9690	0
159	20240523	165500	514599080	9690	9690	9690	9690	0
160	20240523	165400	514599080	9690	9690	9690	9690	0
161	20240523	165300	514599080	9690	9690	9690	9690	0
162	20240523	165200	514599080	9690	9690	9690	9690	0
163	20240523	165100	514599080	9690	9690	9690	9690	0
164	20240523	165000	514599080	9690	9690	9690	9690	0
165	20240523	164900	514599080	9690	9690	9690	9690	0
166	20240523	164800	514599080	9690	9690	9690	9690	0
167	20240523	164700	514599080	9690	9690	9690	9690	0
168	20240523	164600	514599080	9690	9690	9690	9690	0
169	20240523	164500	514599080	9690	9690	9690	9690	0
170	20240523	164400	514599080	9690	9690	9690	9690	0
171	20240523	164300	514599080	9690	9690	9690	9690	0
172	20240523	164200	514599080	9690	9690	9690	9690	0
173	20240523	164100	514599080	9690	9690	9690	9690	0
174	20240523	164000	514599080	9690	9690	9690	9690	0
175	20240523	163900	514599080	9690	9690	9690	9690	0
176	20240523	163800	514599080	9690	9690	9690	9690	0
177	20240523	163700	514599080	9690	9690	9690	9690	0
178	20240523	163600	514599080	9690	9690	9690	9690	0
179	20240523	163500	514599080	9690	9690	9690	9690	0
180	20240523	163400	514599080	9690	9690	9690	9690	0
181	20240523	163300	514599080	9690	9690	9690	9690	0
182	20240523	163200	514599080	9690	9690	9690	9690	318
183	20240523	163100	514599080	9690	9690	9690	9690	0
184	20240523	163000	514599080	9690	9690	9690	9690	0
185	20240523	162900	514599080	9690	9690	9690	9690	0
186	20240523	162800	514599080	9690	9690	9690	9690	0
187	20240523	162700	514599080	9690	9690	9690	9690	0
188	20240523	162600	514599080	9690	9690	9690	9690	0
189	20240523	162500	514599080	9690	9690	9690	9690	0
190	20240523	162400	514599080	9690	9690	9690	9690	0
191	20240523	162300	514599080	9690	9690	9690	9690	0
192	20240523	162200	514599080	9690	9690	9690	9690	0
193	20240523	162100	514599080	9690	9690	9690	9690	0
194	20240523	162000	514599080	9690	9690	9690	9690	0
195	20240523	161900	514599080	9690	9690	9690	9690	0
196	20240523	161800	514599080	9690	9690	9690	9690	0
197	20240523	161700	514599080	9690	9690	9690	9690	0
198	20240523	161600	514599080	9690	9690	9690	9690	0
199	20240523	161500	514599080	9690	9690	9690	9690	0
200	20240523	161400	514599080	9690	9690	9690	9690	0
201	20240523	161300	514599080	9690	9690	9690	9690	0
202	20240523	161200	514599080	9690	9690	9690	9690	0
203	20240523	161100	514599080	9690	9690	9690	9690	0
204	20240523	161000	514599080	9690	9690	9690	9690	0
205	20240523	160900	514599080	9690	9690	9690	9690	0
206	20240523	160800	514599080	9690	9690	9690	9690	0
207	20240523	160700	514599080	9690	9690	9690	9690	0
208	20240523	160600	514599080	9690	9690	9690	9690	0
209	20240523	160500	514599080	9690	9690	9690	9690	0
210	20240523	160400	514599080	9690	9690	9690	9690	0
211	20240523	160300	514599080	9690	9690	9690	9690	0
212	20240523	160200	514599080	9690	9690	9690	9690	318
213	20240523	160100	514599080	9690	9690	9690	9690	0
214	20240523	160000	514599080	9690	9690	9690	9690	0
215	20240523	155900	514599080	9690	9690	9690	9690	0
216	20240523	155800	514599080	9690	9690	9690	9690	0
217	20240523	155700	514599080	9690	9690	9690	9690	0
218	20240523	155600	514599080	9690	9690	9690	9690	0
219	20240523	155500	514599080	9690	9690	9690	9690	0
220	20240523	155400	514599080	9690	9690	9690	9690	0
221	20240523	155300	514599080	9690	9690	9690	9690	0
222	20240523	155200	514599080	9690	9690	9690	9690	0
223	20240523	155100	514599080	9690	9690	9690	9690	0
224	20240523	155000	514599080	9690	9690	9690	9690	0
225	20240523	154900	514599080	9690	9690	9690	9690	0
226	20240523	154800	514599080	9690	9690	9690	9690	0
227	20240523	154700	514599080	9690	9690	9690	9690	0
228	20240523	154600	514599080	9690	9690	9690	9690	0
229	20240523	154500	514599080	9690	9690	9690	9690	0
230	20240523	154400	514599080	9690	9690	9690	9690	0
231	20240523	154300	514599080	9690	9690	9690	9690	0
232	20240523	154200	514599080	9690	9690	9690	9690	0
233	20240523	154100	514599080	9690	9690	9690	9690	0
234	20240523	154000	514599080	9690	9690	9690	9690	0
235	20240523	153900	514599080	9690	9690	9690	9690	0
236	20240523	153800	514599080	9690	9690	9690	9690	0
237	20240523	153700	514599080	9690	9690	9690	9690	0
238	20240523	153600	514599080	9690	9690	9690	9690	0
239	20240523	153500	514599080	9690	9690	9690	9690	0
240	20240523	153400	514599080	9690	9690	9690	9690	0
241	20240523	153300	514599080	9690	9690	9690	9690	0
242	20240523	153200	514599080	9690	9690	9690	9690	318
243	20240523	153100	514599080	9690	9690	9690	9690	0
244	20240523	153000	514599080	9690	9690	9690	9690	318
245	20240523	152900	511517660	9630	9630	9630	9630	0
246	20240523	152800	511517660	9630	9630	9630	9630	0
247	20240523	152700	511517660	9630	9630	9630	9630	0
248	20240523	152600	511517660	9630	9630	9630	9630	0
249	20240523	152500	511517660	9630	9630	9630	9630	0
250	20240523	152400	511517660	9630	9630	9630	9630	0
251	20240523	152300	511517660	9630	9630	9630	9630	0
252	20240523	152200	511517660	9630	9630	9630	9630	0
253	20240523	152100	511517660	9630	9630	9630	9630	0
254	20240523	152000	511517660	9630	9630	9630	9630	0
255	20240523	151900	511517660	9630	9640	9690	9630	279
256	20240523	151800	508824620	9710	9710	9710	9710	0
257	20240523	151700	508824620	9710	9710	9710	9710	1
258	20240523	151600	508814910	9690	9710	9710	9630	86
259	20240523	151500	507984800	9690	9690	9700	9690	40
260	20240523	151400	507597100	9630	9630	9630	9630	1
261	20240523	151300	507587470	9670	9650	9670	9650	200
262	20240523	151200	505653530	9670	9670	9670	9670	0
263	20240523	151100	505653530	9670	9670	9670	9670	2
264	20240523	151000	505634190	9610	9630	9630	9610	13
265	20240523	150900	505509100	9660	9660	9660	9660	3
266	20240523	150800	505480120	9670	9670	9670	9670	0
267	20240523	150700	505480120	9670	9670	9670	9670	1
268	20240523	150600	505470450	9660	9660	9660	9660	0
269	20240523	150500	505470450	9660	9660	9660	9660	0
270	20240523	150400	505470450	9660	9660	9660	9660	19
271	20240523	150300	505286910	9620	9660	9660	9620	52
272	20240523	150200	504786230	9730	9730	9730	9730	0
273	20240523	150100	504786230	9730	9720	9730	9720	500
274	20240523	150000	499924630	9720	9710	9720	9710	100
275	20240523	145900	498952920	9630	9680	9680	9610	611
276	20240523	145800	493067890	9730	9730	9730	9730	0
277	20240523	145700	493067890	9730	9690	9740	9680	364
278	20240523	145600	489527560	9680	9680	9680	9680	100
279	20240523	145500	488559560	9680	9680	9680	9680	1
280	20240523	145400	488549880	9650	9650	9650	9650	100
281	20240523	145300	487584880	9650	9650	9650	9650	100
282	20240523	145200	486619880	9650	9660	9660	9650	3
283	20240523	145100	486590920	9690	9690	9690	9690	0
284	20240523	145000	486590920	9690	9690	9690	9690	0
285	20240523	144900	486590920	9690	9690	9690	9690	55
286	20240523	144800	486057970	9690	9690	9690	9690	1
287	20240523	144700	486048280	9660	9660	9660	9660	6
288	20240523	144600	485990320	9720	9720	9720	9720	1
289	20240523	144500	485980600	9670	9720	9720	9660	436
290	20240523	144400	481747560	9720	9720	9720	9720	0
291	20240523	144300	481747560	9720	9720	9720	9720	0
292	20240523	144200	481747560	9720	9710	9720	9710	86
293	20240523	144100	480912490	9720	9720	9720	9720	47
294	20240523	144000	480455650	9720	9710	9720	9710	500
295	20240523	143900	475598870	9700	9700	9700	9700	0
296	20240523	143800	475598870	9700	9700	9700	9700	36
297	20240523	143700	475249670	9700	9700	9700	9700	0
298	20240523	143600	475249670	9700	9700	9700	9700	212
299	20240523	143500	473193270	9700	9660	9700	9650	25
300	20240523	143400	472951730	9710	9710	9710	9710	26
301	20240523	143300	472699270	9690	9690	9690	9690	0
302	20240523	143200	472699270	9690	9690	9690	9690	9
303	20240523	143100	472612060	9700	9690	9700	9690	144
304	20240523	143000	471215370	9700	9700	9700	9700	0
305	20240523	142900	471215370	9700	9700	9700	9700	100
306	20240523	142800	470245370	9700	9700	9700	9700	0
307	20240523	142700	470245370	9700	9690	9700	9690	523
308	20240523	142600	465172300	9700	9700	9700	9700	0
309	20240523	142500	465172300	9700	9680	9700	9640	1023
310	20240523	142400	455254130	9680	9680	9680	9680	588
311	20240523	142300	449562290	9680	9670	9680	9670	548
312	20240523	142200	444260080	9670	9670	9670	9670	0
313	20240523	142100	444260080	9670	9670	9670	9650	58
314	20240523	142000	443699240	9680	9620	9680	9610	2093
315	20240523	141900	423540770	9610	9580	9610	9580	694
316	20240523	141800	416874280	9580	9580	9580	9580	1
317	20240523	141700	416864700	9560	9560	9560	9560	22
318	20240523	141600	416654380	9560	9550	9560	9550	156
319	20240523	141500	415163310	9570	9570	9570	9570	0
320	20240523	141400	415163310	9570	9570	9570	9570	0
321	20240523	141300	415163310	9570	9570	9570	9570	55
322	20240523	141200	414636960	9590	9590	9590	9590	0
323	20240523	141100	414636960	9590	9590	9590	9590	1
324	20240523	141000	414627370	9530	9530	9530	9530	0
325	20240523	140900	414627370	9530	9530	9530	9530	0
326	20240523	140800	414627370	9530	9530	9530	9530	1
327	20240523	140700	414617840	9590	9590	9590	9590	0
328	20240523	140600	414617840	9590	9590	9590	9590	0
329	20240523	140500	414617840	9590	9590	9590	9590	42
330	20240523	140400	414215060	9590	9590	9590	9590	0
331	20240523	140300	414215060	9590	9590	9590	9590	0
332	20240523	140200	414215060	9590	9580	9590	9530	183
333	20240523	140100	412464410	9580	9580	9580	9580	10
334	20240523	140000	412368610	9590	9590	9590	9590	0
335	20240523	135900	412368610	9590	9590	9590	9590	0
336	20240523	135800	412368610	9590	9580	9590	9580	33
337	20240523	135700	412052160	9590	9580	9590	9580	2
338	20240523	135600	412032990	9580	9580	9580	9580	0
339	20240523	135500	412032990	9580	9530	9580	9530	8
340	20240523	135400	411956400	9590	9600	9610	9590	7
341	20240523	135300	411889210	9600	9530	9600	9530	12
342	20240523	135200	411774710	9570	9570	9570	9570	0
343	20240523	135100	411774710	9570	9590	9590	9570	458
344	20240523	135000	407390450	9590	9590	9590	9590	0
345	20240523	134900	407390450	9590	9590	9590	9590	0
346	20240523	134800	407390450	9590	9590	9590	9590	0
347	20240523	134700	407390450	9590	9590	9590	9590	15
348	20240523	134600	407246600	9590	9590	9590	9590	19
349	20240523	134500	407064390	9580	9590	9590	9580	589
350	20240523	134400	401421070	9630	9630	9630	9630	111
351	20240523	134300	400352140	9630	9610	9630	9580	489
352	20240523	134200	395667150	9600	9600	9600	9600	563
353	20240523	134100	390262350	9600	9570	9600	9570	694
354	20240523	134000	383614030	9570	9550	9570	9550	59
355	20240523	133900	383049470	9570	9550	9570	9550	853
356	20240523	133800	374899780	9540	9530	9550	9530	1005
357	20240523	133700	365311660	9500	9520	9520	9500	688
358	20240523	133600	358772900	9520	9520	9520	9520	0
359	20240523	133500	358772900	9520	9510	9520	9510	3
360	20240523	133400	358744350	9520	9500	9520	9500	81
361	20240523	133300	357974650	9500	9500	9500	9500	0
362	20240523	133200	357974650	9500	9490	9500	9490	67
363	20240523	133100	357338160	9480	9480	9480	9480	0
364	20240523	133000	357338160	9480	9480	9480	9480	5
365	20240523	132900	357290760	9500	9500	9500	9500	0
366	20240523	132800	357290760	9500	9500	9500	9500	150
367	20240523	132700	355865760	9500	9500	9500	9500	100
368	20240523	132600	354915760	9500	9500	9500	9500	84
369	20240523	132500	354117760	9500	9500	9500	9500	29
370	20240523	132400	353842260	9540	9520	9540	9520	59
371	20240523	132300	353280200	9540	9540	9540	9540	0
372	20240523	132200	353280200	9540	9540	9540	9540	6
373	20240523	132100	353222960	9540	9500	9540	9500	500
374	20240523	132000	348461840	9500	9480	9500	9480	2
375	20240523	131900	348442860	9490	9440	9490	9440	552
376	20240523	131800	343216820	9440	9430	9440	9430	154
377	20240523	131700	341764110	9430	9420	9430	9420	206
378	20240523	131600	339823570	9420	9420	9420	9420	2
379	20240523	131500	339804730	9400	9400	9400	9400	75
380	20240523	131400	339099730	9400	9400	9400	9400	0
381	20240523	131300	339099730	9400	9420	9420	9400	31
382	20240523	131200	338807850	9430	9430	9430	9430	0
383	20240523	131100	338807850	9430	9400	9430	9400	185
384	20240523	131000	337068820	9390	9380	9390	9380	101
385	20240523	130900	336121430	9360	9320	9360	9320	141
386	20240523	130800	334801950	9320	9310	9320	9310	76
387	20240523	130700	334093640	9320	9320	9320	9320	0
388	20240523	130600	334093640	9320	9320	9320	9320	0
389	20240523	130500	334093640	9320	9320	9320	9320	0
390	20240523	130400	334093640	9320	9320	9320	9320	0
391	20240523	130300	334093640	9320	9320	9320	9320	0
392	20240523	130200	334093640	9320	9320	9320	9320	0
393	20240523	130100	334093640	9320	9320	9320	9320	0
394	20240523	130000	334093640	9320	9320	9320	9320	0
395	20240523	125900	334093640	9320	9320	9320	9320	140
396	20240523	125800	332788840	9320	9320	9320	9320	0
397	20240523	125700	332788840	9320	9320	9320	9320	0
398	20240523	125600	332788840	9320	9300	9320	9300	163
399	20240523	125500	331269720	9290	9290	9290	9290	46
400	20240523	125400	330842380	9300	9300	9300	9300	0
401	20240523	125300	330842380	9300	9300	9300	9300	0
402	20240523	125200	330842380	9300	9300	9300	9300	0
403	20240523	125100	330842380	9300	9300	9300	9300	0
404	20240523	125000	330842380	9300	9300	9300	9300	0
405	20240523	124900	330842380	9300	9300	9300	9300	0
406	20240523	124800	330842380	9300	9300	9300	9300	0
407	20240523	124700	330842380	9300	9300	9300	9300	34
408	20240523	124600	330526180	9300	9300	9300	9300	74
409	20240523	124500	329837980	9300	9300	9300	9300	0
410	20240523	124400	329837980	9300	9300	9300	9300	154
411	20240523	124300	328405780	9300	9300	9300	9300	0
412	20240523	124200	328405780	9300	9300	9300	9300	0
413	20240523	124100	328405780	9300	9300	9300	9300	140
414	20240523	124000	327103780	9300	9300	9300	9300	0
415	20240523	123900	327103780	9300	9300	9300	9300	104
416	20240523	123800	326136580	9290	9290	9290	9290	0
417	20240523	123700	326136580	9290	9290	9290	9290	1
418	20240523	123600	326127290	9280	9280	9280	9280	15
419	20240523	123500	325988090	9280	9280	9280	9280	20
420	20240523	123400	325802490	9300	9300	9300	9300	0
421	20240523	123300	325802490	9300	9300	9300	9300	0
422	20240523	123200	325802490	9300	9310	9310	9300	396
423	20240523	123100	322119580	9310	9310	9310	9310	0
424	20240523	123000	322119580	9310	9310	9310	9310	108
425	20240523	122900	321114100	9340	9350	9360	9340	262
426	20240523	122800	318665080	9360	9360	9360	9360	0
427	20240523	122700	318665080	9360	9360	9360	9360	2
428	20240523	122600	318646360	9360	9360	9360	9360	1
429	20240523	122500	318637000	9320	9320	9320	9320	0
430	20240523	122400	318637000	9320	9320	9320	9320	0
431	20240523	122300	318637000	9320	9320	9320	9320	0
432	20240523	122200	318637000	9320	9320	9320	9320	0
433	20240523	122100	318637000	9320	9330	9330	9320	70
434	20240523	122000	317984590	9320	9320	9320	9320	100
435	20240523	121900	317052590	9380	9380	9380	9380	0
436	20240523	121800	317052590	9380	9380	9380	9380	0
437	20240523	121700	317052590	9380	9380	9380	9380	0
438	20240523	121600	317052590	9380	9380	9380	9380	1
439	20240523	121500	317043210	9360	9360	9360	9360	0
440	20240523	121400	317043210	9360	9360	9360	9360	0
441	20240523	121300	317043210	9360	9360	9360	9360	0
442	20240523	121200	317043210	9360	9360	9360	9360	0
443	20240523	121100	317043210	9360	9360	9360	9360	0
444	20240523	121000	317043210	9360	9360	9360	9360	0
445	20240523	120900	317043210	9360	9360	9360	9360	0
446	20240523	120800	317043210	9360	9360	9360	9360	0
447	20240523	120700	317043210	9360	9360	9360	9360	0
448	20240523	120600	317043210	9360	9360	9360	9360	0
449	20240523	120500	317043210	9360	9360	9360	9360	0
450	20240523	120400	317043210	9360	9360	9360	9360	245
451	20240523	120300	314750010	9410	9410	9410	9410	1
452	20240523	120200	314740600	9360	9360	9360	9360	55
453	20240523	120100	314225800	9320	9320	9320	9320	0
454	20240523	120000	314225800	9320	9320	9320	9320	0
455	20240523	115900	314225800	9320	9320	9320	9320	0
456	20240523	115800	314225800	9320	9320	9320	9320	0
457	20240523	115700	314225800	9320	9320	9320	9320	0
458	20240523	115600	314225800	9320	9320	9320	9320	0
459	20240523	115500	314225800	9320	9320	9320	9320	1
460	20240523	115400	314216480	9350	9350	9350	9350	0
461	20240523	115300	314216480	9350	9350	9350	9350	1
462	20240523	115200	314207130	9360	9360	9360	9360	1
463	20240523	115100	314197770	9360	9360	9360	9360	2
464	20240523	115000	314179050	9350	9350	9350	9350	0
465	20240523	114900	314179050	9350	9350	9350	9350	789
466	20240523	114800	306801900	9360	9400	9400	9360	69
467	20240523	114700	306155980	9400	9400	9400	9400	0
468	20240523	114600	306155980	9400	9400	9400	9400	0
469	20240523	114500	306155980	9400	9400	9400	9400	0
470	20240523	114400	306155980	9400	9400	9400	9400	0
471	20240523	114300	306155980	9400	9400	9400	9400	0
472	20240523	114200	306155980	9400	9400	9400	9400	222
473	20240523	114100	304069180	9400	9400	9400	9400	0
474	20240523	114000	304069180	9400	9380	9400	9380	3
475	20240523	113900	304041010	9380	9380	9380	9380	0
476	20240523	113800	304041010	9380	9380	9380	9380	0
477	20240523	113700	304041010	9380	9380	9380	9380	20
478	20240523	113600	303853410	9360	9360	9360	9360	23
479	20240523	113500	303638130	9360	9360	9360	9360	4
480	20240523	113400	303600690	9350	9350	9350	9350	0
481	20240523	113300	303600690	9350	9350	9350	9350	0
482	20240523	113200	303600690	9350	9350	9350	9350	0
483	20240523	113100	303600690	9350	9350	9350	9350	0
484	20240523	113000	303600690	9350	9350	9350	9350	0
485	20240523	112900	303600690	9350	9340	9350	9320	1241
486	20240523	112800	292021780	9350	9350	9350	9350	29
487	20240523	112700	291750630	9310	9310	9310	9310	0
488	20240523	112600	291750630	9310	9310	9310	9310	0
489	20240523	112500	291750630	9310	9330	9330	9310	1000
490	20240523	112400	282437020	9350	9350	9350	9350	0
491	20240523	112300	282437020	9350	9350	9350	9340	128
492	20240523	112200	281240230	9350	9350	9350	9350	0
493	20240523	112100	281240230	9350	9370	9370	9340	394
494	20240523	112000	277555350	9380	9380	9380	9380	1
495	20240523	111900	277545970	9360	9360	9360	9360	39
496	20240523	111800	277180930	9370	9410	9410	9370	741
497	20240523	111700	270217570	9420	9420	9420	9420	1
498	20240523	111600	270208150	9430	9440	9440	9430	51
499	20240523	111500	269727210	9440	9440	9440	9440	0
500	20240523	111400	269727210	9440	9450	9450	9440	80
501	20240523	111300	268972000	9450	9450	9450	9450	0
502	20240523	111200	268972000	9450	9460	9460	9450	603
503	20240523	111100	263273520	9470	9470	9470	9470	14
504	20240523	111000	263140940	9520	9520	9520	9520	0
505	20240523	110900	263140940	9520	9520	9520	9520	0
506	20240523	110800	263140940	9520	9520	9520	9520	0
507	20240523	110700	263140940	9520	9520	9520	9520	1
508	20240523	110600	263131420	9480	9480	9480	9480	0
509	20240523	110500	263131420	9480	9480	9480	9480	0
510	20240523	110400	263131420	9480	9480	9480	9480	8
511	20240523	110300	263055580	9540	9500	9540	9500	200
512	20240523	110200	261152300	9500	9500	9500	9500	249
513	20240523	110100	258786800	9490	9480	9490	9480	656
514	20240523	110000	252564920	9470	9470	9470	9470	124
515	20240523	105900	251390640	9460	9450	9460	9450	299
516	20240523	105800	248562690	9420	9420	9420	9420	0
517	20240523	105700	248562690	9420	9420	9420	9420	0
518	20240523	105600	248562690	9420	9420	9420	9420	0
519	20240523	105500	248562690	9420	9420	9420	9420	0
520	20240523	105400	248562690	9420	9420	9420	9420	51
521	20240523	105300	248082270	9420	9420	9420	9420	0
522	20240523	105200	248082270	9420	9420	9420	9420	11
523	20240523	105100	247978650	9420	9420	9420	9420	2
524	20240523	105000	247959810	9450	9430	9450	9420	7
525	20240523	104900	247893770	9460	9460	9460	9460	2
526	20240523	104800	247874850	9420	9410	9420	9410	40
527	20240523	104700	247498140	9410	9410	9410	9410	0
528	20240523	104600	247498140	9410	9410	9410	9410	0
529	20240523	104500	247498140	9410	9410	9410	9410	0
530	20240523	104400	247498140	9410	9410	9410	9410	1
531	20240523	104300	247488730	9470	9470	9470	9470	0
532	20240523	104200	247488730	9470	9470	9470	9470	2709
533	20240523	104100	221834500	9470	9450	9470	9450	711
534	20240523	104000	215103860	9430	9430	9430	9430	0
535	20240523	103900	215103860	9430	9440	9470	9430	1220
536	20240523	103800	203593050	9470	9460	9470	9460	240
537	20240523	103700	201322030	9450	9390	9450	9380	849
538	20240523	103600	193342080	9370	9380	9380	9370	247
539	20240523	103500	191027680	9380	9380	9380	9380	215
540	20240523	103400	189010980	9380	9350	9380	9340	393
541	20240523	103300	185334250	9300	9300	9300	9300	0
542	20240523	103200	185334250	9300	9300	9300	9300	0
543	20240523	103100	185334250	9300	9300	9300	9300	0
544	20240523	103000	185334250	9300	9300	9300	9300	0
545	20240523	102900	185334250	9300	9280	9300	9280	187
546	20240523	102800	183596210	9270	9250	9270	9250	100
547	20240523	102700	182670310	9250	9250	9250	9250	283
548	20240523	102600	180052560	9170	9170	9170	9170	10
549	20240523	102500	179960860	9150	9240	9240	9150	1000
550	20240523	102400	170802630	9230	9230	9230	9230	0
551	20240523	102300	170802630	9230	9230	9230	9230	0
552	20240523	102200	170802630	9230	9230	9230	9230	5
553	20240523	102100	170756480	9270	9270	9270	9270	0
554	20240523	102000	170756480	9270	9270	9270	9270	0
555	20240523	101900	170756480	9270	9270	9270	9270	0
556	20240523	101800	170756480	9270	9270	9270	9270	0
557	20240523	101700	170756480	9270	9270	9270	9270	4
558	20240523	101600	170719400	9270	9270	9270	9270	0
559	20240523	101500	170719400	9270	9270	9270	9270	0
560	20240523	101400	170719400	9270	9270	9270	9270	0
561	20240523	101300	170719400	9270	9270	9270	9270	0
562	20240523	101200	170719400	9270	9270	9270	9270	11
563	20240523	101100	170617430	9170	9170	9170	9170	3
564	20240523	101000	170589920	9190	9150	9190	9150	212
565	20240523	100900	168646520	9150	9150	9150	9150	200
566	20240523	100800	166816520	9140	9160	9160	9140	1010
567	20240523	100700	157582780	9160	9190	9190	9150	1630
568	20240523	100600	142645060	9190	9210	9210	9190	605
569	20240523	100500	137076690	9210	9210	9210	9210	92
570	20240523	100400	136229370	9210	9220	9220	9210	325
571	20240523	100300	133233590	9220	9220	9220	9220	56
572	20240523	100200	132717270	9220	9220	9220	9220	94
573	20240523	100100	131850590	9220	9220	9220	9220	329
574	20240523	100000	128817210	9220	9210	9220	9200	51
575	20240523	095900	128347980	9200	9200	9200	9200	264
576	20240523	095800	125919180	9220	9220	9220	9220	5
577	20240523	095700	125873080	9220	9200	9220	9200	146
578	20240523	095600	124528960	9200	9220	9220	9200	89
579	20240523	095500	123709460	9210	9210	9220	9210	245
580	20240523	095400	121452010	9210	9200	9210	9200	100
581	20240523	095300	120531510	9200	9200	9200	9200	151
582	20240523	095200	119142310	9200	9200	9200	9190	111
583	20240523	095100	118121230	9200	9200	9200	9200	102
584	20240523	095000	117182830	9190	9200	9200	9190	100
585	20240523	094900	116263820	9190	9220	9220	9190	86
586	20240523	094800	115471980	9220	9220	9220	9220	0
587	20240523	094700	115471980	9220	9220	9220	9220	180
588	20240523	094600	113812380	9170	9170	9170	9170	0
589	20240523	094500	113812380	9170	9170	9170	9170	43
590	20240523	094400	113418070	9150	9250	9250	9150	1500
591	20240523	094300	99643530	9260	9260	9260	9260	53
592	20240523	094200	99152750	9260	9260	9260	9260	47
593	20240523	094100	98717530	9260	9260	9260	9260	0
594	20240523	094000	98717530	9260	9280	9280	9260	330
595	20240523	093900	95660370	9370	9370	9370	9370	0
596	20240523	093800	95660370	9370	9370	9370	9370	0
597	20240523	093700	95660370	9370	9370	9370	9370	0
598	20240523	093600	95660370	9370	9370	9370	9370	0
599	20240523	093500	95660370	9370	9370	9370	9370	0
600	20240523	093400	95660370	9370	9370	9370	9370	0
601	20240523	093300	95660370	9370	9370	9370	9370	0
602	20240523	093200	95660370	9370	9370	9370	9370	0
603	20240523	093100	95660370	9370	9370	9370	9370	2
604	20240523	093000	95641630	9370	9370	9370	9370	0
605	20240523	092900	95641630	9370	9370	9370	9370	0
606	20240523	092800	95641630	9370	9370	9370	9370	11
607	20240523	092700	95538560	9320	9320	9320	9320	0
608	20240523	092600	95538560	9320	9320	9320	9320	40
609	20240523	092500	95165760	9320	9320	9320	9320	14
610	20240523	092400	95035280	9340	9360	9360	9340	447
611	20240523	092300	90859560	9450	9450	9450	9450	1
612	20240523	092200	90850110	9320	9320	9320	9320	0
613	20240523	092100	90850110	9320	9280	9320	9280	3871
614	20240523	092000	54777770	9230	9230	9230	9230	185
615	20240523	091900	53070220	9230	9230	9230	9230	60
616	20240523	091800	52516420	9220	9150	9220	9140	400
617	20240523	091700	48855180	9150	9170	9170	9150	1232
618	20240523	091600	37572720	9210	9200	9210	9160	581
619	20240523	091500	32239990	9180	9180	9180	9180	0
620	20240523	091400	32239990	9180	9180	9180	9180	60
621	20240523	091300	31689190	9240	9170	9240	9170	143
622	20240523	091200	30373890	9170	9170	9170	9170	300
623	20240523	091100	27622890	9170	9210	9250	9170	1526
624	20240523	091000	13594370	9230	9230	9230	9230	1
625	20240523	090900	13585140	9230	9250	9250	9230	632
626	20240523	090800	7745360	9250	9260	9260	9250	65
627	20240523	090700	7143560	9260	9260	9260	9260	0
628	20240523	090600	7143560	9260	9280	9280	9260	110
629	20240523	090500	6122960	9280	9320	9320	9280	539
630	20240523	090400	1109340	9320	9320	9320	9320	0
631	20240523	090300	1109340	9320	9320	9320	9320	3
632	20240523	090200	1081380	9500	9370	9500	9370	2
633	20240523	090100	1062510	9350	9350	9350	9350	0
634	20240523	090000	1062510	9350	9320	9350	9320	114