KissMeData/314930/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	210400	352984910	9730	9730	9730	9730	942
3	20240523	210300	352984910	9730	9730	9730	9730	0
4	20240523	210200	352984910	9730	9730	9730	9730	0
5	20240523	210100	352984910	9730	9730	9730	9730	0
6	20240523	210000	352984910	9730	9730	9730	9730	0
7	20240523	205900	352984910	9730	9730	9730	9730	0
8	20240523	205800	352984910	9730	9730	9730	9730	0
9	20240523	205700	352984910	9730	9730	9730	9730	0
10	20240523	205600	352984910	9730	9730	9730	9730	0
11	20240523	205500	352984910	9730	9730	9730	9730	0
12	20240523	205400	352984910	9730	9730	9730	9730	0
13	20240523	205300	352984910	9730	9730	9730	9730	0
14	20240523	205200	352984910	9730	9730	9730	9730	0
15	20240523	205100	352984910	9730	9730	9730	9730	0
16	20240523	205000	352984910	9730	9730	9730	9730	0
17	20240523	204900	352984910	9730	9730	9730	9730	0
18	20240523	204800	352984910	9730	9730	9730	9730	0
19	20240523	204700	352984910	9730	9730	9730	9730	0
20	20240523	204600	352984910	9730	9730	9730	9730	0
21	20240523	204500	352984910	9730	9730	9730	9730	0
22	20240523	204400	352984910	9730	9730	9730	9730	0
23	20240523	204300	352984910	9730	9730	9730	9730	0
24	20240523	204200	352984910	9730	9730	9730	9730	0
25	20240523	204100	352984910	9730	9730	9730	9730	0
26	20240523	204000	352984910	9730	9730	9730	9730	0
27	20240523	203900	352984910	9730	9730	9730	9730	0
28	20240523	203800	352984910	9730	9730	9730	9730	0
29	20240523	203700	352984910	9730	9730	9730	9730	0
30	20240523	203600	352984910	9730	9730	9730	9730	0
31	20240523	203500	352984910	9730	9730	9730	9730	0
32	20240523	203400	352984910	9730	9730	9730	9730	942
33	20240523	203300	352984910	9730	9730	9730	9730	0
34	20240523	203200	352984910	9730	9730	9730	9730	0
35	20240523	203100	352984910	9730	9730	9730	9730	0
36	20240523	203000	352984910	9730	9730	9730	9730	0
37	20240523	202900	352984910	9730	9730	9730	9730	0
38	20240523	202800	352984910	9730	9730	9730	9730	0
39	20240523	202700	352984910	9730	9730	9730	9730	0
40	20240523	202600	352984910	9730	9730	9730	9730	0
41	20240523	202500	352984910	9730	9730	9730	9730	0
42	20240523	202400	352984910	9730	9730	9730	9730	0
43	20240523	202300	352984910	9730	9730	9730	9730	0
44	20240523	202200	352984910	9730	9730	9730	9730	0
45	20240523	202100	352984910	9730	9730	9730	9730	0
46	20240523	202000	352984910	9730	9730	9730	9730	0
47	20240523	201900	352984910	9730	9730	9730	9730	0
48	20240523	201800	352984910	9730	9730	9730	9730	0
49	20240523	201700	352984910	9730	9730	9730	9730	0
50	20240523	201600	352984910	9730	9730	9730	9730	0
51	20240523	201500	352984910	9730	9730	9730	9730	0
52	20240523	201400	352984910	9730	9730	9730	9730	0
53	20240523	201300	352984910	9730	9730	9730	9730	0
54	20240523	201200	352984910	9730	9730	9730	9730	0
55	20240523	201100	352984910	9730	9730	9730	9730	0
56	20240523	201000	352984910	9730	9730	9730	9730	0
57	20240523	200900	352984910	9730	9730	9730	9730	0
58	20240523	200800	352984910	9730	9730	9730	9730	0
59	20240523	200700	352984910	9730	9730	9730	9730	0
60	20240523	200600	352984910	9730	9730	9730	9730	0
61	20240523	200500	352984910	9730	9730	9730	9730	0
62	20240523	200400	352984910	9730	9730	9730	9730	942
63	20240523	200300	352984910	9730	9730	9730	9730	0
64	20240523	200200	352984910	9730	9730	9730	9730	0
65	20240523	200100	352984910	9730	9730	9730	9730	0
66	20240523	200000	352984910	9730	9730	9730	9730	0
67	20240523	195900	352984910	9730	9730	9730	9730	0
68	20240523	195800	352984910	9730	9730	9730	9730	0
69	20240523	195700	352984910	9730	9730	9730	9730	0
70	20240523	195600	352984910	9730	9730	9730	9730	0
71	20240523	195500	352984910	9730	9730	9730	9730	0
72	20240523	195400	352984910	9730	9730	9730	9730	0
73	20240523	195300	352984910	9730	9730	9730	9730	0
74	20240523	195200	352984910	9730	9730	9730	9730	0
75	20240523	195100	352984910	9730	9730	9730	9730	0
76	20240523	195000	352984910	9730	9730	9730	9730	0
77	20240523	194900	352984910	9730	9730	9730	9730	0
78	20240523	194800	352984910	9730	9730	9730	9730	0
79	20240523	194700	352984910	9730	9730	9730	9730	0
80	20240523	194600	352984910	9730	9730	9730	9730	0
81	20240523	194500	352984910	9730	9730	9730	9730	0
82	20240523	194400	352984910	9730	9730	9730	9730	0
83	20240523	194300	352984910	9730	9730	9730	9730	0
84	20240523	194200	352984910	9730	9730	9730	9730	0
85	20240523	194100	352984910	9730	9730	9730	9730	0
86	20240523	194000	352984910	9730	9730	9730	9730	0
87	20240523	193900	352984910	9730	9730	9730	9730	0
88	20240523	193800	352984910	9730	9730	9730	9730	0
89	20240523	193700	352984910	9730	9730	9730	9730	0
90	20240523	193600	352984910	9730	9730	9730	9730	0
91	20240523	193500	352984910	9730	9730	9730	9730	0
92	20240523	193400	352984910	9730	9730	9730	9730	942
93	20240523	193300	352984910	9730	9730	9730	9730	0
94	20240523	193200	352984910	9730	9730	9730	9730	0
95	20240523	193100	352984910	9730	9730	9730	9730	0
96	20240523	193000	352984910	9730	9730	9730	9730	0
97	20240523	192900	352984910	9730	9730	9730	9730	0
98	20240523	192800	352984910	9730	9730	9730	9730	0
99	20240523	192700	352984910	9730	9730	9730	9730	0
100	20240523	192600	352984910	9730	9730	9730	9730	0
101	20240523	192500	352984910	9730	9730	9730	9730	0
102	20240523	192400	352984910	9730	9730	9730	9730	0
103	20240523	192300	352984910	9730	9730	9730	9730	0
104	20240523	192200	352984910	9730	9730	9730	9730	0
105	20240523	192100	352984910	9730	9730	9730	9730	0
106	20240523	192000	352984910	9730	9730	9730	9730	0
107	20240523	191900	352984910	9730	9730	9730	9730	0
108	20240523	191800	352984910	9730	9730	9730	9730	0
109	20240523	191700	352984910	9730	9730	9730	9730	0
110	20240523	191600	352984910	9730	9730	9730	9730	0
111	20240523	191500	352984910	9730	9730	9730	9730	0
112	20240523	191400	352984910	9730	9730	9730	9730	0
113	20240523	191300	352984910	9730	9730	9730	9730	0
114	20240523	191200	352984910	9730	9730	9730	9730	0
115	20240523	191100	352984910	9730	9730	9730	9730	0
116	20240523	191000	352984910	9730	9730	9730	9730	0
117	20240523	190900	352984910	9730	9730	9730	9730	0
118	20240523	190800	352984910	9730	9730	9730	9730	0
119	20240523	190700	352984910	9730	9730	9730	9730	0
120	20240523	190600	352984910	9730	9730	9730	9730	0
121	20240523	190500	352984910	9730	9730	9730	9730	0
122	20240523	190400	352984910	9730	9730	9730	9730	942
123	20240523	190300	352984910	9730	9730	9730	9730	0
124	20240523	190200	352984910	9730	9730	9730	9730	0
125	20240523	190100	352984910	9730	9730	9730	9730	0
126	20240523	190000	352984910	9730	9730	9730	9730	0
127	20240523	185900	352984910	9730	9730	9730	9730	0
128	20240523	185800	352984910	9730	9730	9730	9730	0
129	20240523	185700	352984910	9730	9730	9730	9730	0
130	20240523	185600	352984910	9730	9730	9730	9730	0
131	20240523	185500	352984910	9730	9730	9730	9730	0
132	20240523	185400	352984910	9730	9730	9730	9730	0
133	20240523	185300	352984910	9730	9730	9730	9730	0
134	20240523	185200	352984910	9730	9730	9730	9730	0
135	20240523	185100	352984910	9730	9730	9730	9730	0
136	20240523	185000	352984910	9730	9730	9730	9730	0
137	20240523	184900	352984910	9730	9730	9730	9730	0
138	20240523	184800	352984910	9730	9730	9730	9730	0
139	20240523	184700	352984910	9730	9730	9730	9730	0
140	20240523	184600	352984910	9730	9730	9730	9730	0
141	20240523	184500	352984910	9730	9730	9730	9730	0
142	20240523	184400	352984910	9730	9730	9730	9730	0
143	20240523	184300	352984910	9730	9730	9730	9730	0
144	20240523	184200	352984910	9730	9730	9730	9730	0
145	20240523	184100	352984910	9730	9730	9730	9730	0
146	20240523	184000	352984910	9730	9730	9730	9730	0
147	20240523	183900	352984910	9730	9730	9730	9730	0
148	20240523	183800	352984910	9730	9730	9730	9730	0
149	20240523	183700	352984910	9730	9730	9730	9730	0
150	20240523	183600	352984910	9730	9730	9730	9730	0
151	20240523	183500	352984910	9730	9730	9730	9730	0
152	20240523	183400	352984910	9730	9730	9730	9730	942
153	20240523	183300	352984910	9730	9730	9730	9730	0
154	20240523	183200	352984910	9730	9730	9730	9730	0
155	20240523	183100	352984910	9730	9730	9730	9730	0
156	20240523	183000	352984910	9730	9730	9730	9730	0
157	20240523	182900	352984910	9730	9730	9730	9730	0
158	20240523	182800	352984910	9730	9730	9730	9730	0
159	20240523	182700	352984910	9730	9730	9730	9730	0
160	20240523	182600	352984910	9730	9730	9730	9730	0
161	20240523	182500	352984910	9730	9730	9730	9730	0
162	20240523	182400	352984910	9730	9730	9730	9730	0
163	20240523	182300	352984910	9730	9730	9730	9730	0
164	20240523	182200	352984910	9730	9730	9730	9730	0
165	20240523	182100	352984910	9730	9730	9730	9730	0
166	20240523	182000	352984910	9730	9730	9730	9730	0
167	20240523	181900	352984910	9730	9730	9730	9730	0
168	20240523	181800	352984910	9730	9730	9730	9730	0
169	20240523	181700	352984910	9730	9730	9730	9730	0
170	20240523	181600	352984910	9730	9730	9730	9730	0
171	20240523	181500	352984910	9730	9730	9730	9730	0
172	20240523	181400	352984910	9730	9730	9730	9730	0
173	20240523	181300	352984910	9730	9730	9730	9730	0
174	20240523	181200	352984910	9730	9730	9730	9730	0
175	20240523	181100	352984910	9730	9730	9730	9730	0
176	20240523	181000	352984910	9730	9730	9730	9730	0
177	20240523	180900	352984910	9730	9730	9730	9730	0
178	20240523	180800	352984910	9730	9730	9730	9730	0
179	20240523	180700	352984910	9730	9730	9730	9730	0
180	20240523	180600	352984910	9730	9730	9730	9730	0
181	20240523	180500	352984910	9730	9730	9730	9730	0
182	20240523	180400	352984910	9730	9730	9730	9730	942
183	20240523	180300	352984910	9730	9730	9730	9730	0
184	20240523	180200	352984910	9730	9730	9730	9730	0
185	20240523	180100	352984910	9730	9730	9730	9730	0
186	20240523	180000	352984910	9730	9730	9730	9730	0
187	20240523	175900	352984910	9730	9730	9730	9730	0
188	20240523	175800	352984910	9730	9730	9730	9730	0
189	20240523	175700	352984910	9730	9730	9730	9730	0
190	20240523	175600	352984910	9730	9730	9730	9730	0
191	20240523	175500	352984910	9730	9730	9730	9730	0
192	20240523	175400	352984910	9730	9730	9730	9730	0
193	20240523	175300	352984910	9730	9730	9730	9730	0
194	20240523	175200	352984910	9730	9730	9730	9730	0
195	20240523	175100	352984910	9730	9730	9730	9730	0
196	20240523	175000	352984910	9730	9730	9730	9730	0
197	20240523	174900	352984910	9730	9730	9730	9730	0
198	20240523	174800	352984910	9730	9730	9730	9730	0
199	20240523	174700	352984910	9730	9730	9730	9730	0
200	20240523	174600	352984910	9730	9730	9730	9730	0
201	20240523	174500	352984910	9730	9730	9730	9730	0
202	20240523	174400	352984910	9730	9730	9730	9730	0
203	20240523	174300	352984910	9730	9730	9730	9730	0
204	20240523	174200	352984910	9730	9730	9730	9730	0
205	20240523	174100	352984910	9730	9730	9730	9730	0
206	20240523	174000	352984910	9730	9730	9730	9730	0
207	20240523	173900	352984910	9730	9730	9730	9730	0
208	20240523	173800	352984910	9730	9730	9730	9730	0
209	20240523	173700	352984910	9730	9730	9730	9730	0
210	20240523	173600	352984910	9730	9730	9730	9730	0
211	20240523	173500	352984910	9730	9730	9730	9730	0
212	20240523	173400	352984910	9730	9730	9730	9730	942
213	20240523	173300	352984910	9730	9730	9730	9730	0
214	20240523	173200	352984910	9730	9730	9730	9730	0
215	20240523	173100	352984910	9730	9730	9730	9730	0
216	20240523	173000	352984910	9730	9730	9730	9730	0
217	20240523	172900	352984910	9730	9730	9730	9730	0
218	20240523	172800	352984910	9730	9730	9730	9730	0
219	20240523	172700	352984910	9730	9730	9730	9730	0
220	20240523	172600	352984910	9730	9730	9730	9730	0
221	20240523	172500	352984910	9730	9730	9730	9730	0
222	20240523	172400	352984910	9730	9730	9730	9730	0
223	20240523	172300	352984910	9730	9730	9730	9730	0
224	20240523	172200	352984910	9730	9730	9730	9730	0
225	20240523	172100	352984910	9730	9730	9730	9730	0
226	20240523	172000	352984910	9730	9730	9730	9730	0
227	20240523	171900	352984910	9730	9730	9730	9730	0
228	20240523	171800	352984910	9730	9730	9730	9730	0
229	20240523	171700	352984910	9730	9730	9730	9730	0
230	20240523	171600	352984910	9730	9730	9730	9730	0
231	20240523	171500	352984910	9730	9730	9730	9730	0
232	20240523	171400	352984910	9730	9730	9730	9730	0
233	20240523	171300	352984910	9730	9730	9730	9730	0
234	20240523	171200	352984910	9730	9730	9730	9730	0
235	20240523	171100	352984910	9730	9730	9730	9730	0
236	20240523	171000	352984910	9730	9730	9730	9730	0
237	20240523	170900	352984910	9730	9730	9730	9730	0
238	20240523	170800	352984910	9730	9730	9730	9730	0
239	20240523	170700	352984910	9730	9730	9730	9730	0
240	20240523	170600	352984910	9730	9730	9730	9730	0
241	20240523	170500	352984910	9730	9730	9730	9730	0
242	20240523	170400	352984910	9730	9730	9730	9730	942
243	20240523	170300	352984910	9730	9730	9730	9730	0
244	20240523	170200	352984910	9730	9730	9730	9730	0
245	20240523	170100	352984910	9730	9730	9730	9730	0
246	20240523	170000	352984910	9730	9730	9730	9730	0
247	20240523	165900	352984910	9730	9730	9730	9730	0
248	20240523	165800	352984910	9730	9730	9730	9730	0
249	20240523	165700	352984910	9730	9730	9730	9730	0
250	20240523	165600	352984910	9730	9730	9730	9730	0
251	20240523	165500	352984910	9730	9730	9730	9730	0
252	20240523	165400	352984910	9730	9730	9730	9730	0
253	20240523	165300	352984910	9730	9730	9730	9730	0
254	20240523	165200	352984910	9730	9730	9730	9730	0
255	20240523	165100	352984910	9730	9730	9730	9730	0
256	20240523	165000	352984910	9730	9730	9730	9730	0
257	20240523	164900	352984910	9730	9730	9730	9730	0
258	20240523	164800	352984910	9730	9730	9730	9730	0
259	20240523	164700	352984910	9730	9730	9730	9730	0
260	20240523	164600	352984910	9730	9730	9730	9730	0
261	20240523	164500	352984910	9730	9730	9730	9730	0
262	20240523	164400	352984910	9730	9730	9730	9730	0
263	20240523	164300	352984910	9730	9730	9730	9730	0
264	20240523	164200	352984910	9730	9730	9730	9730	0
265	20240523	164100	352984910	9730	9730	9730	9730	0
266	20240523	164000	352984910	9730	9730	9730	9730	0
267	20240523	163900	352984910	9730	9730	9730	9730	0
268	20240523	163800	352984910	9730	9730	9730	9730	0
269	20240523	163700	352984910	9730	9730	9730	9730	0
270	20240523	163600	352984910	9730	9730	9730	9730	0
271	20240523	163500	352984910	9730	9730	9730	9730	0
272	20240523	163400	352984910	9730	9730	9730	9730	942
273	20240523	163300	352984910	9730	9730	9730	9730	0
274	20240523	163200	352984910	9730	9730	9730	9730	0
275	20240523	163100	352984910	9730	9730	9730	9730	0
276	20240523	163000	352984910	9730	9730	9730	9730	0
277	20240523	162900	352984910	9730	9730	9730	9730	0
278	20240523	162800	352984910	9730	9730	9730	9730	0
279	20240523	162700	352984910	9730	9730	9730	9730	0
280	20240523	162600	352984910	9730	9730	9730	9730	0
281	20240523	162500	352984910	9730	9730	9730	9730	0
282	20240523	162400	352984910	9730	9730	9730	9730	0
283	20240523	162300	352984910	9730	9730	9730	9730	0
284	20240523	162200	352984910	9730	9730	9730	9730	0
285	20240523	162100	352984910	9730	9730	9730	9730	0
286	20240523	162000	352984910	9730	9730	9730	9730	0
287	20240523	161900	352984910	9730	9730	9730	9730	0
288	20240523	161800	352984910	9730	9730	9730	9730	0
289	20240523	161700	352984910	9730	9730	9730	9730	0
290	20240523	161600	352984910	9730	9730	9730	9730	0
291	20240523	161500	352984910	9730	9730	9730	9730	0
292	20240523	161400	352984910	9730	9730	9730	9730	0
293	20240523	161300	352984910	9730	9730	9730	9730	0
294	20240523	161200	352984910	9730	9730	9730	9730	0
295	20240523	161100	352984910	9730	9730	9730	9730	0
296	20240523	161000	352984910	9730	9730	9730	9730	0
297	20240523	160900	352984910	9730	9730	9730	9730	0
298	20240523	160800	352984910	9730	9730	9730	9730	0
299	20240523	160700	352984910	9730	9730	9730	9730	0
300	20240523	160600	352984910	9730	9730	9730	9730	0
301	20240523	160500	352984910	9730	9730	9730	9730	0
302	20240523	160400	352984910	9730	9730	9730	9730	942
303	20240523	160300	352984910	9730	9730	9730	9730	0
304	20240523	160200	352984910	9730	9730	9730	9730	0
305	20240523	160100	352984910	9730	9730	9730	9730	0
306	20240523	160000	352984910	9730	9730	9730	9730	0
307	20240523	155900	352984910	9730	9730	9730	9730	0
308	20240523	155800	352984910	9730	9730	9730	9730	0
309	20240523	155700	352984910	9730	9730	9730	9730	0
310	20240523	155600	352984910	9730	9730	9730	9730	0
311	20240523	155500	352984910	9730	9730	9730	9730	0
312	20240523	155400	352984910	9730	9730	9730	9730	0
313	20240523	155300	352984910	9730	9730	9730	9730	0
314	20240523	155200	352984910	9730	9730	9730	9730	0
315	20240523	155100	352984910	9730	9730	9730	9730	0
316	20240523	155000	352984910	9730	9730	9730	9730	0
317	20240523	154900	352984910	9730	9730	9730	9730	0
318	20240523	154800	352984910	9730	9730	9730	9730	0
319	20240523	154700	352984910	9730	9730	9730	9730	0
320	20240523	154600	352984910	9730	9730	9730	9730	0
321	20240523	154500	352984910	9730	9730	9730	9730	0
322	20240523	154400	352984910	9730	9730	9730	9730	0
323	20240523	154300	352984910	9730	9730	9730	9730	0
324	20240523	154200	352984910	9730	9730	9730	9730	0
325	20240523	154100	352984910	9730	9730	9730	9730	0
326	20240523	154000	352984910	9730	9730	9730	9730	0
327	20240523	153900	352984910	9730	9730	9730	9730	0
328	20240523	153800	352984910	9730	9730	9730	9730	0
329	20240523	153700	352984910	9730	9730	9730	9730	0
330	20240523	153600	352984910	9730	9730	9730	9730	0
331	20240523	153500	352984910	9730	9730	9730	9730	0
332	20240523	153400	352984910	9730	9730	9730	9730	942
333	20240523	153300	352984910	9730	9730	9730	9730	0
334	20240523	153200	352984910	9730	9730	9730	9730	0
335	20240523	153100	352984910	9730	9730	9730	9730	0
336	20240523	153000	352984910	9730	9730	9730	9730	942
337	20240523	152900	343819250	9600	9600	9600	9600	0
338	20240523	152800	343819250	9600	9600	9600	9600	0
339	20240523	152700	343819250	9600	9600	9600	9600	0
340	20240523	152600	343819250	9600	9600	9600	9600	0
341	20240523	152500	343819250	9600	9600	9600	9600	0
342	20240523	152400	343819250	9600	9600	9600	9600	0
343	20240523	152300	343819250	9600	9600	9600	9600	0
344	20240523	152200	343819250	9600	9600	9600	9600	0
345	20240523	152100	343819250	9600	9600	9600	9600	0
346	20240523	152000	343819250	9600	9600	9600	9600	0
347	20240523	151900	343819250	9600	9590	9600	9590	24
348	20240523	151800	343589060	9600	9610	9610	9600	101
349	20240523	151700	342619440	9620	9620	9620	9620	118
350	20240523	151600	341484280	9600	9600	9670	9600	201
351	20240523	151500	339554610	9600	9600	9600	9600	73
352	20240523	151400	338853810	9690	9600	9690	9600	396
353	20240523	151300	335040600	9600	9610	9610	9600	1760
354	20240523	151200	318142790	9610	9610	9610	9610	0
355	20240523	151100	318142790	9610	9610	9610	9610	100
356	20240523	151000	317181790	9610	9610	9620	9600	650
357	20240523	150900	310936610	9610	9610	9620	9610	677
358	20240523	150800	304426640	9620	9620	9620	9620	0
359	20240523	150700	304426640	9620	9620	9620	9620	0
360	20240523	150600	304426640	9620	9620	9620	9620	0
361	20240523	150500	304426640	9620	9610	9620	9610	150
362	20240523	150400	302983650	9610	9610	9610	9610	0
363	20240523	150300	302983650	9610	9610	9610	9610	36
364	20240523	150200	302637690	9610	9600	9610	9600	397
365	20240523	150100	298823710	9600	9610	9610	9600	3750
366	20240523	150000	262815480	9620	9610	9630	9610	71
367	20240523	145900	262132280	9610	9610	9610	9610	1
368	20240523	145800	262122670	9610	9610	9610	9610	0
369	20240523	145700	262122670	9610	9610	9610	9610	1
370	20240523	145600	262113060	9620	9620	9620	9620	0
371	20240523	145500	262113060	9620	9620	9620	9620	0
372	20240523	145400	262113060	9620	9630	9630	9620	1934
373	20240523	145300	243506780	9630	9630	9630	9630	0
374	20240523	145200	243506780	9630	9630	9630	9630	1
375	20240523	145100	243497150	9630	9630	9630	9630	101
376	20240523	145000	242524520	9640	9640	9640	9640	2
377	20240523	144900	242505240	9630	9630	9630	9630	2
378	20240523	144800	242485980	9630	9630	9630	9630	20
379	20240523	144700	242293380	9620	9620	9620	9620	501
380	20240523	144600	237473760	9630	9630	9630	9630	0
381	20240523	144500	237473760	9630	9650	9650	9630	700
382	20240523	144400	230732360	9730	9730	9730	9730	0
383	20240523	144300	230732360	9730	9730	9730	9730	0
384	20240523	144200	230732360	9730	9730	9730	9730	0
385	20240523	144100	230732360	9730	9730	9730	9730	0
386	20240523	144000	230732360	9730	9730	9730	9730	0
387	20240523	143900	230732360	9730	9630	9730	9630	2001
388	20240523	143800	211292050	9630	9630	9630	9630	0
389	20240523	143700	211292050	9630	9640	9640	9630	4
390	20240523	143600	211253500	9630	9630	9630	9630	1
391	20240523	143500	211243870	9630	9630	9630	9630	0
392	20240523	143400	211243870	9630	9630	9630	9630	2
393	20240523	143300	211224610	9630	9630	9630	9630	0
394	20240523	143200	211224610	9630	9630	9630	9630	1
395	20240523	143100	211214980	9630	9640	9640	9630	48
396	20240523	143000	210752270	9640	9640	9640	9640	5
397	20240523	142900	210704070	9640	9640	9640	9640	2
398	20240523	142800	210684790	9640	9640	9640	9640	0
399	20240523	142700	210684790	9640	9650	9650	9640	7
400	20240523	142600	210617250	9640	9640	9640	9640	1
401	20240523	142500	210607610	9640	9640	9640	9640	0
402	20240523	142400	210607610	9640	9660	9660	9640	59
403	20240523	142300	210038180	9690	9690	9690	9670	330
404	20240523	142200	206846060	9730	9730	9730	9730	11
405	20240523	142100	206739030	9730	9730	9730	9730	15
406	20240523	142000	206593080	9630	9630	9630	9630	0
407	20240523	141900	206593080	9630	9630	9630	9630	0
408	20240523	141800	206593080	9630	9630	9630	9630	0
409	20240523	141700	206593080	9630	9650	9650	9630	42
410	20240523	141600	206188200	9630	9630	9630	9630	20
411	20240523	141500	205995600	9650	9650	9650	9640	27
412	20240523	141400	205735270	9650	9650	9650	9650	2
413	20240523	141300	205715970	9650	9650	9650	9650	0
414	20240523	141200	205715970	9650	9650	9650	9650	0
415	20240523	141100	205715970	9650	9640	9650	9640	148
416	20240523	141000	204289150	9650	9650	9650	9650	10
417	20240523	140900	204192650	9660	9660	9660	9660	10
418	20240523	140800	204096050	9670	9670	9670	9670	0
419	20240523	140700	204096050	9670	9670	9670	9670	0
420	20240523	140600	204096050	9670	9670	9670	9670	0
421	20240523	140500	204096050	9670	9700	9740	9670	126
422	20240523	140400	202875760	9670	9700	9700	9670	28
423	20240523	140300	202604310	9740	9740	9740	9740	11
424	20240523	140200	202497170	9740	9660	9740	9660	100
425	20240523	140100	201525040	9650	9650	9650	9650	0
426	20240523	140000	201525040	9650	9650	9650	9650	0
427	20240523	135900	201525040	9650	9650	9650	9650	0
428	20240523	135800	201525040	9650	9650	9650	9650	0
429	20240523	135700	201525040	9650	9650	9650	9650	0
430	20240523	135600	201525040	9650	9650	9650	9650	115
431	20240523	135500	200415290	9650	9650	9650	9650	2
432	20240523	135400	200395990	9650	9650	9650	9650	0
433	20240523	135300	200395990	9650	9650	9650	9650	201
434	20240523	135200	198456340	9660	9660	9660	9660	0
435	20240523	135100	198456340	9660	9660	9660	9660	110
436	20240523	135000	197393740	9660	9660	9660	9660	1
437	20240523	134900	197384080	9660	9660	9660	9660	0
438	20240523	134800	197384080	9660	9660	9660	9660	13
439	20240523	134700	197258500	9640	9640	9640	9640	0
440	20240523	134600	197258500	9640	9640	9640	9640	0
441	20240523	134500	197258500	9640	9640	9640	9640	0
442	20240523	134400	197258500	9640	9640	9640	9640	0
443	20240523	134300	197258500	9640	9640	9640	9640	0
444	20240523	134200	197258500	9640	9640	9640	9640	0
445	20240523	134100	197258500	9640	9640	9640	9640	0
446	20240523	134000	197258500	9640	9640	9640	9640	0
447	20240523	133900	197258500	9640	9640	9640	9640	0
448	20240523	133800	197258500	9640	9640	9640	9640	0
449	20240523	133700	197258500	9640	9640	9640	9640	5
450	20240523	133600	197210300	9750	9750	9750	9750	0
451	20240523	133500	197210300	9750	9750	9750	9750	0
452	20240523	133400	197210300	9750	9750	9750	9750	0
453	20240523	133300	197210300	9750	9750	9750	9750	0
454	20240523	133200	197210300	9750	9750	9750	9750	0
455	20240523	133100	197210300	9750	9750	9750	9750	0
456	20240523	133000	197210300	9750	9750	9750	9750	0
457	20240523	132900	197210300	9750	9750	9750	9750	0
458	20240523	132800	197210300	9750	9750	9750	9750	0
459	20240523	132700	197210300	9750	9610	9750	9610	344
460	20240523	132600	193899790	9610	9620	9620	9610	354
461	20240523	132500	190497570	9640	9640	9640	9640	150
462	20240523	132400	189051570	9650	9650	9650	9650	23
463	20240523	132300	188829620	9660	9660	9660	9660	54
464	20240523	132200	188307980	9670	9670	9670	9670	0
465	20240523	132100	188307980	9670	9670	9670	9670	0
466	20240523	132000	188307980	9670	9670	9670	9670	1
467	20240523	131900	188298310	9670	9680	9680	9670	154
468	20240523	131800	186809120	9690	9690	9690	9690	0
469	20240523	131700	186809120	9690	9690	9690	9690	0
470	20240523	131600	186809120	9690	9690	9690	9690	0
471	20240523	131500	186809120	9690	9690	9690	9690	0
472	20240523	131400	186809120	9690	9690	9690	9690	0
473	20240523	131300	186809120	9690	9690	9690	9690	0
474	20240523	131200	186809120	9690	9690	9690	9690	0
475	20240523	131100	186809120	9690	9690	9690	9690	0
476	20240523	131000	186809120	9690	9690	9690	9690	0
477	20240523	130900	186809120	9690	9690	9690	9690	0
478	20240523	130800	186809120	9690	9690	9690	9690	0
479	20240523	130700	186809120	9690	9690	9690	9690	0
480	20240523	130600	186809120	9690	9690	9690	9690	0
481	20240523	130500	186809120	9690	9690	9690	9690	100
482	20240523	130400	185840120	9730	9730	9730	9730	0
483	20240523	130300	185840120	9730	9730	9730	9730	1
484	20240523	130200	185830390	9690	9660	9690	9660	51
485	20240523	130100	185337700	9650	9650	9650	9650	0
486	20240523	130000	185337700	9650	9650	9650	9650	0
487	20240523	125900	185337700	9650	9650	9650	9650	0
488	20240523	125800	185337700	9650	9650	9650	9650	0
489	20240523	125700	185337700	9650	9650	9650	9650	55
490	20240523	125600	184806950	9650	9650	9650	9650	0
491	20240523	125500	184806950	9650	9650	9650	9650	1
492	20240523	125400	184797300	9670	9670	9670	9670	0
493	20240523	125300	184797300	9670	9670	9670	9670	70
494	20240523	125200	184120400	9740	9740	9740	9740	0
495	20240523	125100	184120400	9740	9740	9740	9740	0
496	20240523	125000	184120400	9740	9740	9740	9740	0
497	20240523	124900	184120400	9740	9740	9740	9740	0
498	20240523	124800	184120400	9740	9740	9740	9740	0
499	20240523	124700	184120400	9740	9740	9740	9740	1
500	20240523	124600	184110660	9750	9750	9750	9750	0
501	20240523	124500	184110660	9750	9750	9750	9750	0
502	20240523	124400	184110660	9750	9750	9750	9750	0
503	20240523	124300	184110660	9750	9750	9750	9750	0
504	20240523	124200	184110660	9750	9750	9750	9750	0
505	20240523	124100	184110660	9750	9750	9750	9750	0
506	20240523	124000	184110660	9750	9750	9750	9750	0
507	20240523	123900	184110660	9750	9710	9750	9710	25
508	20240523	123800	183867320	9750	9750	9750	9750	0
509	20240523	123700	183867320	9750	9750	9750	9750	0
510	20240523	123600	183867320	9750	9750	9750	9750	0
511	20240523	123500	183867320	9750	9750	9750	9750	0
512	20240523	123400	183867320	9750	9750	9750	9750	0
513	20240523	123300	183867320	9750	9750	9750	9750	0
514	20240523	123200	183867320	9750	9750	9750	9750	0
515	20240523	123100	183867320	9750	9750	9750	9750	0
516	20240523	123000	183867320	9750	9750	9750	9750	0
517	20240523	122900	183867320	9750	9750	9750	9750	0
518	20240523	122800	183867320	9750	9750	9750	9750	0
519	20240523	122700	183867320	9750	9750	9750	9750	0
520	20240523	122600	183867320	9750	9750	9750	9750	0
521	20240523	122500	183867320	9750	9750	9750	9750	0
522	20240523	122400	183867320	9750	9750	9750	9750	0
523	20240523	122300	183867320	9750	9750	9750	9750	0
524	20240523	122200	183867320	9750	9740	9750	9740	20
525	20240523	122100	183672390	9750	9740	9750	9740	14
526	20240523	122000	183535910	9740	9740	9740	9740	0
527	20240523	121900	183535910	9740	9740	9740	9740	0
528	20240523	121800	183535910	9740	9740	9740	9740	0
529	20240523	121700	183535910	9740	9740	9740	9740	0
530	20240523	121600	183535910	9740	9740	9740	9740	18
531	20240523	121500	183360590	9740	9740	9740	9740	1
532	20240523	121400	183350850	9750	9750	9750	9750	0
533	20240523	121300	183350850	9750	9750	9750	9750	0
534	20240523	121200	183350850	9750	9750	9750	9750	0
535	20240523	121100	183350850	9750	9740	9750	9740	33
536	20240523	121000	183029360	9740	9740	9740	9740	0
537	20240523	120900	183029360	9740	9740	9740	9740	0
538	20240523	120800	183029360	9740	9740	9740	9740	0
539	20240523	120700	183029360	9740	9740	9740	9740	0
540	20240523	120600	183029360	9740	9740	9740	9740	0
541	20240523	120500	183029360	9740	9740	9740	9740	0
542	20240523	120400	183029360	9740	9740	9740	9740	0
543	20240523	120300	183029360	9740	9740	9740	9740	0
544	20240523	120200	183029360	9740	9740	9740	9740	1
545	20240523	120100	183019620	9740	9740	9740	9740	1
546	20240523	120000	183009880	9750	9750	9750	9750	0
547	20240523	115900	183009880	9750	9740	9750	9740	15
548	20240523	115800	182863660	9750	9630	9750	9630	370
549	20240523	115700	179271570	9600	9610	9610	9600	4
550	20240523	115600	179233160	9610	9610	9610	9610	0
551	20240523	115500	179233160	9610	9610	9610	9610	0
552	20240523	115400	179233160	9610	9610	9610	9610	101
553	20240523	115300	178262550	9670	9670	9670	9670	0
554	20240523	115200	178262550	9670	9670	9670	9670	0
555	20240523	115100	178262550	9670	9670	9670	9670	0
556	20240523	115000	178262550	9670	9670	9670	9670	0
557	20240523	114900	178262550	9670	9670	9670	9670	0
558	20240523	114800	178262550	9670	9670	9670	9670	0
559	20240523	114700	178262550	9670	9670	9670	9670	0
560	20240523	114600	178262550	9670	9670	9670	9670	0
561	20240523	114500	178262550	9670	9670	9670	9670	0
562	20240523	114400	178262550	9670	9670	9670	9670	0
563	20240523	114300	178262550	9670	9670	9670	9670	0
564	20240523	114200	178262550	9670	9670	9670	9670	0
565	20240523	114100	178262550	9670	9670	9670	9670	0
566	20240523	114000	178262550	9670	9670	9670	9670	10
567	20240523	113900	178165850	9680	9680	9680	9680	0
568	20240523	113800	178165850	9680	9630	9680	9630	36
569	20240523	113700	177817420	9610	9610	9610	9610	0
570	20240523	113600	177817420	9610	9610	9610	9610	100
571	20240523	113500	176856420	9620	9620	9620	9620	1
572	20240523	113400	176846800	9610	9610	9610	9610	55
573	20240523	113300	176318250	9630	9630	9630	9630	0
574	20240523	113200	176318250	9630	9630	9630	9630	0
575	20240523	113100	176318250	9630	9630	9630	9630	0
576	20240523	113000	176318250	9630	9630	9630	9630	0
577	20240523	112900	176318250	9630	9650	9650	9630	5846
578	20240523	112800	119909550	9650	9650	9650	9650	0
579	20240523	112700	119909550	9650	9650	9650	9650	0
580	20240523	112600	119909550	9650	9650	9650	9650	0
581	20240523	112500	119909550	9650	9650	9650	9650	4
582	20240523	112400	119870950	9660	9660	9660	9660	0
583	20240523	112300	119870950	9660	9660	9660	9660	0
584	20240523	112200	119870950	9660	9660	9660	9660	3
585	20240523	112100	119841970	9660	9670	9670	9660	234
586	20240523	112000	117581010	9690	9690	9690	9690	0
587	20240523	111900	117581010	9690	9690	9690	9690	0
588	20240523	111800	117581010	9690	9690	9690	9690	0
589	20240523	111700	117581010	9690	9690	9690	9690	0
590	20240523	111600	117581010	9690	9690	9690	9690	0
591	20240523	111500	117581010	9690	9690	9690	9690	12
592	20240523	111400	117464730	9660	9660	9660	9660	0
593	20240523	111300	117464730	9660	9660	9660	9660	0
594	20240523	111200	117464730	9660	9660	9660	9660	0
595	20240523	111100	117464730	9660	9660	9660	9660	0
596	20240523	111000	117464730	9660	9660	9660	9660	0
597	20240523	110900	117464730	9660	9660	9660	9660	0
598	20240523	110800	117464730	9660	9660	9660	9660	0
599	20240523	110700	117464730	9660	9660	9660	9660	0
600	20240523	110600	117464730	9660	9670	9670	9660	86
601	20240523	110500	116633950	9660	9670	9670	9660	100
602	20240523	110400	115667930	9670	9670	9670	9670	0
603	20240523	110300	115667930	9670	9670	9670	9670	0
604	20240523	110200	115667930	9670	9670	9670	9670	2
605	20240523	110100	115648590	9670	9670	9670	9670	0
606	20240523	110000	115648590	9670	9670	9670	9670	40
607	20240523	105900	115261790	9670	9670	9670	9670	28
608	20240523	105800	114991030	9670	9670	9670	9670	0
609	20240523	105700	114991030	9670	9670	9670	9670	0
610	20240523	105600	114991030	9670	9670	9670	9670	0
611	20240523	105500	114991030	9670	9670	9670	9670	0
612	20240523	105400	114991030	9670	9670	9670	9670	0
613	20240523	105300	114991030	9670	9700	9700	9670	30
614	20240523	105200	114700740	9670	9670	9670	9670	5
615	20240523	105100	114652390	9680	9680	9680	9680	0
616	20240523	105000	114652390	9680	9670	9680	9670	180
617	20240523	104900	112911580	9670	9670	9670	9670	0
618	20240523	104800	112911580	9670	9680	9680	9670	6
619	20240523	104700	112853520	9680	9680	9680	9680	65
620	20240523	104600	112224320	9690	9690	9690	9690	0
621	20240523	104500	112224320	9690	9690	9690	9690	0
622	20240523	104400	112224320	9690	9690	9690	9690	1300
623	20240523	104300	99627320	9740	9740	9740	9740	0
624	20240523	104200	99627320	9740	9740	9740	9740	0
625	20240523	104100	99627320	9740	9700	9740	9700	713
626	20240523	104000	92706060	9690	9690	9690	9690	0
627	20240523	103900	92706060	9690	9690	9690	9690	3
628	20240523	103800	92676990	9700	9700	9700	9700	0
629	20240523	103700	92676990	9700	9700	9700	9700	0
630	20240523	103600	92676990	9700	9700	9700	9700	0
631	20240523	103500	92676990	9700	9690	9700	9690	430
632	20240523	103400	88506190	9680	9680	9680	9680	0
633	20240523	103300	88506190	9680	9680	9680	9680	0
634	20240523	103200	88506190	9680	9700	9700	9680	61
635	20240523	103100	87915310	9740	9740	9740	9740	0
636	20240523	103000	87915310	9740	9740	9740	9740	200
637	20240523	102900	85967310	9750	9750	9750	9750	0
638	20240523	102800	85967310	9750	9750	9750	9750	5
639	20240523	102700	85918560	9750	9750	9750	9750	0
640	20240523	102600	85918560	9750	9750	9750	9750	0
641	20240523	102500	85918560	9750	9750	9750	9750	0
642	20240523	102400	85918560	9750	9750	9750	9750	0
643	20240523	102300	85918560	9750	9750	9750	9750	10
644	20240523	102200	85821060	9720	9720	9720	9720	0
645	20240523	102100	85821060	9720	9720	9720	9720	0
646	20240523	102000	85821060	9720	9720	9720	9720	252
647	20240523	101900	83371620	9720	9720	9720	9720	5
648	20240523	101800	83323020	9810	9810	9810	9810	0
649	20240523	101700	83323020	9810	9810	9810	9810	0
650	20240523	101600	83323020	9810	9810	9810	9810	11
651	20240523	101500	83215110	9840	9840	9840	9840	0
652	20240523	101400	83215110	9840	9840	9840	9840	5
653	20240523	101300	83165910	9740	9740	9740	9740	66
654	20240523	101200	82523070	9740	9740	9740	9740	0
655	20240523	101100	82523070	9740	9740	9740	9740	0
656	20240523	101000	82523070	9740	9740	9740	9740	130
657	20240523	100900	81256870	9720	9690	9720	9690	260
658	20240523	100800	78730990	9690	9650	9690	9650	1595
659	20240523	100700	63298520	9660	9700	9700	9660	1132
660	20240523	100600	52340720	9700	9700	9700	9700	0
661	20240523	100500	52340720	9700	9700	9700	9700	0
662	20240523	100400	52340720	9700	9700	9700	9700	0
663	20240523	100300	52340720	9700	9700	9700	9700	0
664	20240523	100200	52340720	9700	9700	9700	9700	100
665	20240523	100100	51370720	9710	9730	9730	9710	484
666	20240523	100000	46670960	9740	9740	9740	9740	0
667	20240523	095900	46670960	9740	9740	9740	9740	0
668	20240523	095800	46670960	9740	9740	9740	9740	0
669	20240523	095700	46670960	9740	9730	9740	9730	71
670	20240523	095600	45979870	9730	9730	9730	9730	0
671	20240523	095500	45979870	9730	9730	9730	9730	1
672	20240523	095400	45970140	9690	9690	9690	9690	0
673	20240523	095300	45970140	9690	9690	9690	9690	0
674	20240523	095200	45970140	9690	9690	9690	9690	0
675	20240523	095100	45970140	9690	9690	9690	9690	0
676	20240523	095000	45970140	9690	9690	9690	9690	0
677	20240523	094900	45970140	9690	9710	9710	9690	110
678	20240523	094800	44903940	9710	9710	9710	9710	0
679	20240523	094700	44903940	9710	9710	9710	9710	0
680	20240523	094600	44903940	9710	9690	9710	9690	167
681	20240523	094500	43283840	9680	9680	9680	9680	0
682	20240523	094400	43283840	9680	9730	9730	9680	102
683	20240523	094300	42292230	9730	9780	9780	9730	958
684	20240523	094200	32963400	9830	9770	9830	9770	41
685	20240523	094100	32560910	9790	9790	9790	9790	330
686	20240523	094000	29330210	9800	9800	9800	9800	0
687	20240523	093900	29330210	9800	9800	9800	9800	0
688	20240523	093800	29330210	9800	9800	9800	9800	0
689	20240523	093700	29330210	9800	9800	9800	9800	5
690	20240523	093600	29281210	9800	9800	9800	9800	6
691	20240523	093500	29222410	9800	9790	9800	9790	202
692	20240523	093400	27244510	9790	9790	9790	9790	0
693	20240523	093300	27244510	9790	9790	9790	9790	0
694	20240523	093200	27244510	9790	9780	9790	9780	26
695	20240523	093100	26990030	9780	9780	9780	9780	44
696	20240523	093000	26559710	9770	9750	9770	9750	60
697	20240523	092900	25974110	9720	9700	9720	9700	204
698	20240523	092800	23992110	9700	9700	9700	9700	0
699	20240523	092700	23992110	9700	9700	9700	9700	0
700	20240523	092600	23992110	9700	9700	9700	9700	0
701	20240523	092500	23992110	9700	9700	9700	9700	0
702	20240523	092400	23992110	9700	9700	9700	9700	1
703	20240523	092300	23982410	9710	9710	9710	9710	0
704	20240523	092200	23982410	9710	9710	9710	9710	0
705	20240523	092100	23982410	9710	9710	9710	9710	51
706	20240523	092000	23487200	9580	9590	9590	9580	356
707	20240523	091900	20075790	9570	9580	9580	9570	57
708	20240523	091800	19530230	9570	9570	9570	9570	0
709	20240523	091700	19530230	9570	9570	9570	9570	0
710	20240523	091600	19530230	9570	9570	9570	9570	0
711	20240523	091500	19530230	9570	9570	9570	9570	2
712	20240523	091400	19511090	9710	9710	9710	9710	0
713	20240523	091300	19511090	9710	9550	9710	9550	9
714	20240523	091200	19424660	9720	9720	9720	9720	6
715	20240523	091100	19366340	9720	9720	9720	9720	1
716	20240523	091000	19356620	9720	9720	9720	9720	0
717	20240523	090900	19356620	9720	9720	9720	9720	0
718	20240523	090800	19356620	9720	9600	9720	9570	915
719	20240523	090700	10582820	9680	9680	9680	9680	0
720	20240523	090600	10582820	9680	9680	9680	9680	14
721	20240523	090500	10447300	9680	9690	9690	9680	183
722	20240523	090400	8674460	9700	9700	9700	9700	842
723	20240523	090300	507060	9700	9700	9700	9700	0
724	20240523	090200	507060	9700	9730	9730	9700	31
725	20240523	090100	206060	9740	9740	9740	9740	5
726	20240523	090000	157360	9830	9840	9840	9830	16