KissMeData/102260/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	200600	344809190	4645	4645	4645	4645	1606
3	20240522	200500	344809190	4645	4645	4645	4645	0
4	20240522	200400	344809190	4645	4645	4645	4645	0
5	20240522	200300	344809190	4645	4645	4645	4645	0
6	20240522	200200	344809190	4645	4645	4645	4645	0
7	20240522	200100	344809190	4645	4645	4645	4645	0
8	20240522	200000	344809190	4645	4645	4645	4645	0
9	20240522	195900	344809190	4645	4645	4645	4645	0
10	20240522	195800	344809190	4645	4645	4645	4645	0
11	20240522	195700	344809190	4645	4645	4645	4645	0
12	20240522	195600	344809190	4645	4645	4645	4645	0
13	20240522	195500	344809190	4645	4645	4645	4645	0
14	20240522	195400	344809190	4645	4645	4645	4645	0
15	20240522	195300	344809190	4645	4645	4645	4645	0
16	20240522	195200	344809190	4645	4645	4645	4645	0
17	20240522	195100	344809190	4645	4645	4645	4645	0
18	20240522	195000	344809190	4645	4645	4645	4645	0
19	20240522	194900	344809190	4645	4645	4645	4645	0
20	20240522	194800	344809190	4645	4645	4645	4645	0
21	20240522	194700	344809190	4645	4645	4645	4645	0
22	20240522	194600	344809190	4645	4645	4645	4645	0
23	20240522	194500	344809190	4645	4645	4645	4645	0
24	20240522	194400	344809190	4645	4645	4645	4645	0
25	20240522	194300	344809190	4645	4645	4645	4645	0
26	20240522	194200	344809190	4645	4645	4645	4645	0
27	20240522	194100	344809190	4645	4645	4645	4645	0
28	20240522	194000	344809190	4645	4645	4645	4645	0
29	20240522	193900	344809190	4645	4645	4645	4645	0
30	20240522	193800	344809190	4645	4645	4645	4645	0
31	20240522	193700	344809190	4645	4645	4645	4645	0
32	20240522	193600	344809190	4645	4645	4645	4645	1606
33	20240522	193500	344809190	4645	4645	4645	4645	0
34	20240522	193400	344809190	4645	4645	4645	4645	0
35	20240522	193300	344809190	4645	4645	4645	4645	0
36	20240522	193200	344809190	4645	4645	4645	4645	0
37	20240522	193100	344809190	4645	4645	4645	4645	0
38	20240522	193000	344809190	4645	4645	4645	4645	0
39	20240522	192900	344809190	4645	4645	4645	4645	0
40	20240522	192800	344809190	4645	4645	4645	4645	0
41	20240522	192700	344809190	4645	4645	4645	4645	0
42	20240522	192600	344809190	4645	4645	4645	4645	0
43	20240522	192500	344809190	4645	4645	4645	4645	0
44	20240522	192400	344809190	4645	4645	4645	4645	0
45	20240522	192300	344809190	4645	4645	4645	4645	0
46	20240522	192200	344809190	4645	4645	4645	4645	0
47	20240522	192100	344809190	4645	4645	4645	4645	0
48	20240522	192000	344809190	4645	4645	4645	4645	0
49	20240522	191900	344809190	4645	4645	4645	4645	0
50	20240522	191800	344809190	4645	4645	4645	4645	0
51	20240522	191700	344809190	4645	4645	4645	4645	0
52	20240522	191600	344809190	4645	4645	4645	4645	0
53	20240522	191500	344809190	4645	4645	4645	4645	0
54	20240522	191400	344809190	4645	4645	4645	4645	0
55	20240522	191300	344809190	4645	4645	4645	4645	0
56	20240522	191200	344809190	4645	4645	4645	4645	0
57	20240522	191100	344809190	4645	4645	4645	4645	0
58	20240522	191000	344809190	4645	4645	4645	4645	0
59	20240522	190900	344809190	4645	4645	4645	4645	0
60	20240522	190800	344809190	4645	4645	4645	4645	0
61	20240522	190700	344809190	4645	4645	4645	4645	0
62	20240522	190600	344809190	4645	4645	4645	4645	1606
63	20240522	190500	344809190	4645	4645	4645	4645	0
64	20240522	190400	344809190	4645	4645	4645	4645	0
65	20240522	190300	344809190	4645	4645	4645	4645	0
66	20240522	190200	344809190	4645	4645	4645	4645	0
67	20240522	190100	344809190	4645	4645	4645	4645	0
68	20240522	190000	344809190	4645	4645	4645	4645	0
69	20240522	185900	344809190	4645	4645	4645	4645	0
70	20240522	185800	344809190	4645	4645	4645	4645	0
71	20240522	185700	344809190	4645	4645	4645	4645	0
72	20240522	185600	344809190	4645	4645	4645	4645	0
73	20240522	185500	344809190	4645	4645	4645	4645	0
74	20240522	185400	344809190	4645	4645	4645	4645	0
75	20240522	185300	344809190	4645	4645	4645	4645	0
76	20240522	185200	344809190	4645	4645	4645	4645	0
77	20240522	185100	344809190	4645	4645	4645	4645	0
78	20240522	185000	344809190	4645	4645	4645	4645	0
79	20240522	184900	344809190	4645	4645	4645	4645	0
80	20240522	184800	344809190	4645	4645	4645	4645	0
81	20240522	184700	344809190	4645	4645	4645	4645	0
82	20240522	184600	344809190	4645	4645	4645	4645	0
83	20240522	184500	344809190	4645	4645	4645	4645	0
84	20240522	184400	344809190	4645	4645	4645	4645	0
85	20240522	184300	344809190	4645	4645	4645	4645	0
86	20240522	184200	344809190	4645	4645	4645	4645	0
87	20240522	184100	344809190	4645	4645	4645	4645	0
88	20240522	184000	344809190	4645	4645	4645	4645	0
89	20240522	183900	344809190	4645	4645	4645	4645	0
90	20240522	183800	344809190	4645	4645	4645	4645	0
91	20240522	183700	344809190	4645	4645	4645	4645	0
92	20240522	183600	344809190	4645	4645	4645	4645	1606
93	20240522	183500	344809190	4645	4645	4645	4645	0
94	20240522	183400	344809190	4645	4645	4645	4645	0
95	20240522	183300	344809190	4645	4645	4645	4645	0
96	20240522	183200	344809190	4645	4645	4645	4645	0
97	20240522	183100	344809190	4645	4645	4645	4645	0
98	20240522	183000	344809190	4645	4645	4645	4645	0
99	20240522	182900	344809190	4645	4645	4645	4645	0
100	20240522	182800	344809190	4645	4645	4645	4645	0
101	20240522	182700	344809190	4645	4645	4645	4645	0
102	20240522	182600	344809190	4645	4645	4645	4645	0
103	20240522	182500	344809190	4645	4645	4645	4645	0
104	20240522	182400	344809190	4645	4645	4645	4645	0
105	20240522	182300	344809190	4645	4645	4645	4645	0
106	20240522	182200	344809190	4645	4645	4645	4645	0
107	20240522	182100	344809190	4645	4645	4645	4645	0
108	20240522	182000	344809190	4645	4645	4645	4645	0
109	20240522	181900	344809190	4645	4645	4645	4645	0
110	20240522	181800	344809190	4645	4645	4645	4645	0
111	20240522	181700	344809190	4645	4645	4645	4645	0
112	20240522	181600	344809190	4645	4645	4645	4645	0
113	20240522	181500	344809190	4645	4645	4645	4645	0
114	20240522	181400	344809190	4645	4645	4645	4645	0
115	20240522	181300	344809190	4645	4645	4645	4645	0
116	20240522	181200	344809190	4645	4645	4645	4645	0
117	20240522	181100	344809190	4645	4645	4645	4645	0
118	20240522	181000	344809190	4645	4645	4645	4645	0
119	20240522	180900	344809190	4645	4645	4645	4645	0
120	20240522	180800	344809190	4645	4645	4645	4645	0
121	20240522	180700	344809190	4645	4645	4645	4645	0
122	20240522	180600	344809190	4645	4645	4645	4645	1606
123	20240522	180500	344809190	4645	4645	4645	4645	0
124	20240522	180400	344809190	4645	4645	4645	4645	0
125	20240522	180300	344809190	4645	4645	4645	4645	0
126	20240522	180200	344809190	4645	4645	4645	4645	0
127	20240522	180100	344809190	4645	4645	4645	4645	0
128	20240522	180000	344809190	4645	4645	4645	4645	0
129	20240522	175900	344809190	4645	4645	4645	4645	0
130	20240522	175800	344809190	4645	4645	4645	4645	0
131	20240522	175700	344809190	4645	4645	4645	4645	0
132	20240522	175600	344809190	4645	4645	4645	4645	0
133	20240522	175500	344809190	4645	4645	4645	4645	0
134	20240522	175400	344809190	4645	4645	4645	4645	0
135	20240522	175300	344809190	4645	4645	4645	4645	0
136	20240522	175200	344809190	4645	4645	4645	4645	0
137	20240522	175100	344809190	4645	4645	4645	4645	0
138	20240522	175000	344809190	4645	4645	4645	4645	0
139	20240522	174900	344809190	4645	4645	4645	4645	0
140	20240522	174800	344809190	4645	4645	4645	4645	0
141	20240522	174700	344809190	4645	4645	4645	4645	0
142	20240522	174600	344809190	4645	4645	4645	4645	0
143	20240522	174500	344809190	4645	4645	4645	4645	0
144	20240522	174400	344809190	4645	4645	4645	4645	0
145	20240522	174300	344809190	4645	4645	4645	4645	0
146	20240522	174200	344809190	4645	4645	4645	4645	0
147	20240522	174100	344809190	4645	4645	4645	4645	0
148	20240522	174000	344809190	4645	4645	4645	4645	0
149	20240522	173900	344809190	4645	4645	4645	4645	0
150	20240522	173800	344809190	4645	4645	4645	4645	0
151	20240522	173700	344809190	4645	4645	4645	4645	0
152	20240522	173600	344809190	4645	4645	4645	4645	1606
153	20240522	173500	344809190	4645	4645	4645	4645	0
154	20240522	173400	344809190	4645	4645	4645	4645	0
155	20240522	173300	344809190	4645	4645	4645	4645	0
156	20240522	173200	344809190	4645	4645	4645	4645	0
157	20240522	173100	344809190	4645	4645	4645	4645	0
158	20240522	173000	344809190	4645	4645	4645	4645	0
159	20240522	172900	344809190	4645	4645	4645	4645	0
160	20240522	172800	344809190	4645	4645	4645	4645	0
161	20240522	172700	344809190	4645	4645	4645	4645	0
162	20240522	172600	344809190	4645	4645	4645	4645	0
163	20240522	172500	344809190	4645	4645	4645	4645	0
164	20240522	172400	344809190	4645	4645	4645	4645	0
165	20240522	172300	344809190	4645	4645	4645	4645	0
166	20240522	172200	344809190	4645	4645	4645	4645	0
167	20240522	172100	344809190	4645	4645	4645	4645	0
168	20240522	172000	344809190	4645	4645	4645	4645	0
169	20240522	171900	344809190	4645	4645	4645	4645	0
170	20240522	171800	344809190	4645	4645	4645	4645	0
171	20240522	171700	344809190	4645	4645	4645	4645	0
172	20240522	171600	344809190	4645	4645	4645	4645	0
173	20240522	171500	344809190	4645	4645	4645	4645	0
174	20240522	171400	344809190	4645	4645	4645	4645	0
175	20240522	171300	344809190	4645	4645	4645	4645	0
176	20240522	171200	344809190	4645	4645	4645	4645	0
177	20240522	171100	344809190	4645	4645	4645	4645	0
178	20240522	171000	344809190	4645	4645	4645	4645	0
179	20240522	170900	344809190	4645	4645	4645	4645	0
180	20240522	170800	344809190	4645	4645	4645	4645	0
181	20240522	170700	344809190	4645	4645	4645	4645	0
182	20240522	170600	344809190	4645	4645	4645	4645	1606
183	20240522	170500	344809190	4645	4645	4645	4645	0
184	20240522	170400	344809190	4645	4645	4645	4645	0
185	20240522	170300	344809190	4645	4645	4645	4645	0
186	20240522	170200	344809190	4645	4645	4645	4645	0
187	20240522	170100	344809190	4645	4645	4645	4645	0
188	20240522	170000	344809190	4645	4645	4645	4645	0
189	20240522	165900	344809190	4645	4645	4645	4645	0
190	20240522	165800	344809190	4645	4645	4645	4645	0
191	20240522	165700	344809190	4645	4645	4645	4645	0
192	20240522	165600	344809190	4645	4645	4645	4645	0
193	20240522	165500	344809190	4645	4645	4645	4645	0
194	20240522	165400	344809190	4645	4645	4645	4645	0
195	20240522	165300	344809190	4645	4645	4645	4645	0
196	20240522	165200	344809190	4645	4645	4645	4645	0
197	20240522	165100	344809190	4645	4645	4645	4645	0
198	20240522	165000	344809190	4645	4645	4645	4645	0
199	20240522	164900	344809190	4645	4645	4645	4645	0
200	20240522	164800	344809190	4645	4645	4645	4645	0
201	20240522	164700	344809190	4645	4645	4645	4645	0
202	20240522	164600	344809190	4645	4645	4645	4645	0
203	20240522	164500	344809190	4645	4645	4645	4645	0
204	20240522	164400	344809190	4645	4645	4645	4645	0
205	20240522	164300	344809190	4645	4645	4645	4645	0
206	20240522	164200	344809190	4645	4645	4645	4645	0
207	20240522	164100	344809190	4645	4645	4645	4645	0
208	20240522	164000	344809190	4645	4645	4645	4645	0
209	20240522	163900	344809190	4645	4645	4645	4645	0
210	20240522	163800	344809190	4645	4645	4645	4645	0
211	20240522	163700	344809190	4645	4645	4645	4645	0
212	20240522	163600	344809190	4645	4645	4645	4645	1606
213	20240522	163500	344809190	4645	4645	4645	4645	0
214	20240522	163400	344809190	4645	4645	4645	4645	0
215	20240522	163300	344809190	4645	4645	4645	4645	0
216	20240522	163200	344809190	4645	4645	4645	4645	0
217	20240522	163100	344809190	4645	4645	4645	4645	0
218	20240522	163000	344809190	4645	4645	4645	4645	0
219	20240522	162900	344809190	4645	4645	4645	4645	0
220	20240522	162800	344809190	4645	4645	4645	4645	0
221	20240522	162700	344809190	4645	4645	4645	4645	0
222	20240522	162600	344809190	4645	4645	4645	4645	0
223	20240522	162500	344809190	4645	4645	4645	4645	0
224	20240522	162400	344809190	4645	4645	4645	4645	0
225	20240522	162300	344809190	4645	4645	4645	4645	0
226	20240522	162200	344809190	4645	4645	4645	4645	0
227	20240522	162100	344809190	4645	4645	4645	4645	0
228	20240522	162000	344809190	4645	4645	4645	4645	0
229	20240522	161900	344809190	4645	4645	4645	4645	0
230	20240522	161800	344809190	4645	4645	4645	4645	0
231	20240522	161700	344809190	4645	4645	4645	4645	0
232	20240522	161600	344809190	4645	4645	4645	4645	0
233	20240522	161500	344809190	4645	4645	4645	4645	0
234	20240522	161400	344809190	4645	4645	4645	4645	0
235	20240522	161300	344809190	4645	4645	4645	4645	0
236	20240522	161200	344809190	4645	4645	4645	4645	0
237	20240522	161100	344809190	4645	4645	4645	4645	0
238	20240522	161000	344809190	4645	4645	4645	4645	0
239	20240522	160900	344809190	4645	4645	4645	4645	0
240	20240522	160800	344809190	4645	4645	4645	4645	0
241	20240522	160700	344809190	4645	4645	4645	4645	0
242	20240522	160600	344809190	4645	4645	4645	4645	1606
243	20240522	160500	344809190	4645	4645	4645	4645	0
244	20240522	160400	344809190	4645	4645	4645	4645	0
245	20240522	160300	344809190	4645	4645	4645	4645	0
246	20240522	160200	344809190	4645	4645	4645	4645	0
247	20240522	160100	344809190	4645	4645	4645	4645	0
248	20240522	160000	344809190	4645	4645	4645	4645	0
249	20240522	155900	344809190	4645	4645	4645	4645	0
250	20240522	155800	344809190	4645	4645	4645	4645	0
251	20240522	155700	344809190	4645	4645	4645	4645	0
252	20240522	155600	344809190	4645	4645	4645	4645	0
253	20240522	155500	344809190	4645	4645	4645	4645	0
254	20240522	155400	344809190	4645	4645	4645	4645	0
255	20240522	155300	344809190	4645	4645	4645	4645	0
256	20240522	155200	344809190	4645	4645	4645	4645	0
257	20240522	155100	344809190	4645	4645	4645	4645	0
258	20240522	155000	344809190	4645	4645	4645	4645	0
259	20240522	154900	344809190	4645	4645	4645	4645	0
260	20240522	154800	344809190	4645	4645	4645	4645	0
261	20240522	154700	344809190	4645	4645	4645	4645	0
262	20240522	154600	344809190	4645	4645	4645	4645	0
263	20240522	154500	344809190	4645	4645	4645	4645	0
264	20240522	154400	344809190	4645	4645	4645	4645	0
265	20240522	154300	344809190	4645	4645	4645	4645	0
266	20240522	154200	344809190	4645	4645	4645	4645	0
267	20240522	154100	344809190	4645	4645	4645	4645	0
268	20240522	154000	344809190	4645	4645	4645	4645	0
269	20240522	153900	344809190	4645	4645	4645	4645	0
270	20240522	153800	344809190	4645	4645	4645	4645	0
271	20240522	153700	344809190	4645	4645	4645	4645	0
272	20240522	153600	344809190	4645	4645	4645	4645	1606
273	20240522	153500	344809190	4645	4645	4645	4645	0
274	20240522	153400	344809190	4645	4645	4645	4645	0
275	20240522	153300	344809190	4645	4645	4645	4645	0
276	20240522	153200	344809190	4645	4645	4645	4645	0
277	20240522	153100	344809190	4645	4645	4645	4645	0
278	20240522	153000	344809190	4645	4645	4645	4645	1606
279	20240522	152900	337349320	4630	4630	4630	4630	0
280	20240522	152800	337349320	4630	4630	4630	4630	0
281	20240522	152700	337349320	4630	4630	4630	4630	0
282	20240522	152600	337349320	4630	4630	4630	4630	0
283	20240522	152500	337349320	4630	4630	4630	4630	0
284	20240522	152400	337349320	4630	4630	4630	4630	0
285	20240522	152300	337349320	4630	4630	4630	4630	0
286	20240522	152200	337349320	4630	4630	4630	4630	0
287	20240522	152100	337349320	4630	4630	4630	4630	0
288	20240522	152000	337349320	4630	4630	4630	4630	0
289	20240522	151900	337349320	4630	4635	4635	4630	546
290	20240522	151800	334821050	4630	4630	4630	4630	0
291	20240522	151700	334821050	4630	4630	4630	4630	0
292	20240522	151600	334821050	4630	4630	4630	4630	647
293	20240522	151500	331825440	4630	4630	4630	4630	20
294	20240522	151400	331732840	4630	4635	4635	4630	3020
295	20240522	151300	317746885	4635	4635	4635	4635	1100
296	20240522	151200	312648385	4635	4635	4635	4635	210
297	20240522	151100	311675035	4635	4635	4635	4635	2382
298	20240522	151000	300634465	4635	4635	4635	4635	2015
299	20240522	150900	291294940	4635	4635	4635	4635	3
300	20240522	150800	291281035	4635	4650	4650	4635	175
301	20240522	150700	290469890	4640	4640	4640	4640	100
302	20240522	150600	290005890	4645	4645	4645	4645	0
303	20240522	150500	290005890	4645	4645	4645	4645	507
304	20240522	150400	287650875	4640	4640	4640	4640	2
305	20240522	150300	287641595	4640	4640	4640	4640	2
306	20240522	150200	287632315	4640	4645	4650	4640	58
307	20240522	150100	287362910	4635	4635	4635	4635	0
308	20240522	150000	287362910	4635	4645	4645	4635	222
309	20240522	145900	286333720	4635	4635	4635	4635	0
310	20240522	145800	286333720	4635	4635	4635	4635	0
311	20240522	145700	286333720	4635	4635	4635	4635	0
312	20240522	145600	286333720	4635	4635	4635	4635	0
313	20240522	145500	286333720	4635	4635	4635	4635	0
314	20240522	145400	286333720	4635	4635	4635	4635	30
315	20240522	145300	286194670	4640	4640	4640	4640	0
316	20240522	145200	286194670	4640	4640	4640	4640	0
317	20240522	145100	286194670	4640	4640	4640	4640	0
318	20240522	145000	286194670	4640	4640	4640	4640	0
319	20240522	144900	286194670	4640	4640	4640	4640	0
320	20240522	144800	286194670	4640	4640	4640	4640	0
321	20240522	144700	286194670	4640	4640	4640	4640	0
322	20240522	144600	286194670	4640	4640	4640	4640	0
323	20240522	144500	286194670	4640	4640	4640	4640	0
324	20240522	144400	286194670	4640	4640	4645	4640	1357
325	20240522	144300	279898180	4650	4650	4650	4650	0
326	20240522	144200	279898180	4650	4650	4650	4650	10
327	20240522	144100	279851680	4650	4650	4650	4650	0
328	20240522	144000	279851680	4650	4650	4650	4650	120
329	20240522	143900	279293680	4640	4640	4640	4640	0
330	20240522	143800	279293680	4640	4640	4640	4640	0
331	20240522	143700	279293680	4640	4640	4640	4640	0
332	20240522	143600	279293680	4640	4640	4640	4640	0
333	20240522	143500	279293680	4640	4640	4640	4640	0
334	20240522	143400	279293680	4640	4640	4640	4640	0
335	20240522	143300	279293680	4640	4640	4640	4640	0
336	20240522	143200	279293680	4640	4645	4645	4640	148
337	20240522	143100	278606300	4645	4645	4645	4645	51
338	20240522	143000	278369405	4640	4640	4640	4640	10
339	20240522	142900	278323005	4630	4630	4630	4630	314
340	20240522	142800	276869185	4630	4630	4630	4630	0
341	20240522	142700	276869185	4630	4635	4635	4630	1707
342	20240522	142600	268965770	4630	4635	4635	4630	56
343	20240522	142500	268706215	4635	4635	4635	4635	7
344	20240522	142400	268673770	4630	4635	4635	4630	3207
345	20240522	142300	253809330	4635	4635	4635	4635	57
346	20240522	142200	253545135	4640	4640	4640	4640	0
347	20240522	142100	253545135	4640	4635	4640	4635	37
348	20240522	142000	253373620	4640	4640	4640	4635	74
349	20240522	141900	253030305	4640	4640	4640	4640	8
350	20240522	141800	252993185	4640	4640	4640	4640	0
351	20240522	141700	252993185	4640	4640	4640	4640	43
352	20240522	141600	252793665	4640	4640	4640	4640	0
353	20240522	141500	252793665	4640	4645	4645	4640	1700
354	20240522	141400	244905575	4645	4645	4645	4645	2
355	20240522	141300	244896285	4645	4645	4645	4645	5
356	20240522	141200	244873060	4645	4645	4645	4645	0
357	20240522	141100	244873060	4645	4645	4645	4640	207
358	20240522	141000	243912325	4640	4640	4640	4640	0
359	20240522	140900	243912325	4640	4640	4640	4640	14
360	20240522	140800	243847365	4640	4640	4640	4640	0
361	20240522	140700	243847365	4640	4640	4640	4640	0
362	20240522	140600	243847365	4640	4640	4640	4640	0
363	20240522	140500	243847365	4640	4640	4640	4640	15
364	20240522	140400	243777765	4640	4640	4640	4640	0
365	20240522	140300	243777765	4640	4640	4640	4640	0
366	20240522	140200	243777765	4640	4640	4640	4640	0
367	20240522	140100	243777765	4640	4640	4640	4640	176
368	20240522	140000	242961125	4645	4645	4645	4645	0
369	20240522	135900	242961125	4645	4645	4645	4645	3
370	20240522	135800	242947190	4645	4645	4645	4645	0
371	20240522	135700	242947190	4645	4645	4645	4645	8
372	20240522	135600	242910030	4640	4640	4640	4640	1
373	20240522	135500	242905390	4640	4640	4640	4640	7
374	20240522	135400	242872910	4640	4640	4640	4640	0
375	20240522	135300	242872910	4640	4640	4640	4640	7
376	20240522	135200	242840430	4640	4640	4640	4640	0
377	20240522	135100	242840430	4640	4640	4640	4640	1737
378	20240522	135000	234780750	4645	4645	4645	4645	0
379	20240522	134900	234780750	4645	4645	4645	4645	0
380	20240522	134800	234780750	4645	4645	4645	4645	0
381	20240522	134700	234780750	4645	4645	4645	4645	1898
382	20240522	134600	225964540	4645	4645	4645	4645	0
383	20240522	134500	225964540	4645	4645	4645	4645	0
384	20240522	134400	225964540	4645	4650	4650	4645	2657
385	20240522	134300	213622270	4650	4650	4650	4650	7
386	20240522	134200	213589720	4655	4655	4655	4655	12
387	20240522	134100	213533860	4655	4645	4655	4645	23
388	20240522	134000	213426925	4650	4650	4650	4650	0
389	20240522	133900	213426925	4650	4650	4650	4650	2
390	20240522	133800	213417625	4650	4650	4650	4650	23
391	20240522	133700	213310675	4650	4645	4650	4645	8
392	20240522	133600	213273510	4645	4645	4645	4645	0
393	20240522	133500	213273510	4645	4650	4650	4645	30
394	20240522	133400	213134050	4645	4645	4645	4645	0
395	20240522	133300	213134050	4645	4645	4645	4645	7
396	20240522	133200	213101535	4650	4650	4650	4650	0
397	20240522	133100	213101535	4650	4645	4650	4645	41
398	20240522	133000	212910920	4650	4650	4650	4650	0
399	20240522	132900	212910920	4650	4645	4650	4645	8
400	20240522	132800	212873755	4645	4645	4645	4645	0
401	20240522	132700	212873755	4645	4645	4645	4645	8
402	20240522	132600	212836595	4650	4650	4650	4650	8
403	20240522	132500	212799395	4650	4655	4660	4650	17
404	20240522	132400	212720250	4660	4650	4660	4650	10
405	20240522	132300	212673730	4660	4660	4660	4660	0
406	20240522	132200	212673730	4660	4660	4660	4660	0
407	20240522	132100	212673730	4660	4650	4660	4650	13
408	20240522	132000	212613230	4650	4650	4650	4650	141
409	20240522	131900	211957580	4650	4650	4650	4650	11
410	20240522	131800	211906430	4650	4650	4650	4650	0
411	20240522	131700	211906430	4650	4650	4650	4650	9
412	20240522	131600	211864580	4650	4650	4650	4650	3
413	20240522	131500	211850630	4665	4655	4665	4655	1357
414	20240522	131400	205533695	4655	4655	4655	4655	664
415	20240522	131300	202442775	4650	4650	4650	4650	139
416	20240522	131200	201796425	4650	4650	4650	4650	0
417	20240522	131100	201796425	4650	4650	4650	4650	0
418	20240522	131000	201796425	4650	4650	4650	4650	0
419	20240522	130900	201796425	4650	4650	4650	4650	7
420	20240522	130800	201763875	4650	4650	4650	4650	65
421	20240522	130700	201461625	4650	4650	4650	4650	7
422	20240522	130600	201429075	4650	4650	4650	4650	0
423	20240522	130500	201429075	4650	4650	4650	4650	8
424	20240522	130400	201391875	4650	4650	4650	4650	0
425	20240522	130300	201391875	4650	4650	4650	4650	7
426	20240522	130200	201359325	4650	4650	4650	4650	0
427	20240522	130100	201359325	4650	4650	4650	4650	14
428	20240522	130000	201294225	4655	4655	4655	4655	0
429	20240522	125900	201294225	4655	4655	4655	4655	0
430	20240522	125800	201294225	4655	4650	4655	4650	10
431	20240522	125700	201247715	4645	4645	4645	4645	0
432	20240522	125600	201247715	4645	4645	4645	4645	0
433	20240522	125500	201247715	4645	4645	4645	4645	14
434	20240522	125400	201182685	4650	4650	4650	4650	0
435	20240522	125300	201182685	4650	4650	4650	4650	7
436	20240522	125200	201150135	4645	4645	4645	4645	0
437	20240522	125100	201150135	4645	4645	4645	4645	0
438	20240522	125000	201150135	4645	4645	4645	4645	0
439	20240522	124900	201150135	4645	4645	4645	4645	15
440	20240522	124800	201080460	4655	4655	4655	4655	0
441	20240522	124700	201080460	4655	4655	4655	4655	0
442	20240522	124600	201080460	4655	4650	4655	4650	40
443	20240522	124500	200894440	4645	4645	4650	4645	29
444	20240522	124400	200759680	4645	4645	4645	4645	0
445	20240522	124300	200759680	4645	4645	4645	4645	0
446	20240522	124200	200759680	4645	4645	4645	4645	0
447	20240522	124100	200759680	4645	4645	4645	4645	15
448	20240522	124000	200690005	4645	4645	4645	4645	0
449	20240522	123900	200690005	4645	4645	4645	4645	0
450	20240522	123800	200690005	4645	4645	4645	4645	17
451	20240522	123700	200611040	4650	4650	4650	4650	0
452	20240522	123600	200611040	4650	4650	4650	4650	0
453	20240522	123500	200611040	4650	4650	4650	4650	0
454	20240522	123400	200611040	4650	4650	4650	4650	8
455	20240522	123300	200573840	4645	4645	4645	4645	0
456	20240522	123200	200573840	4645	4645	4645	4645	825
457	20240522	123100	196741715	4650	4650	4650	4650	262
458	20240522	123000	195523415	4650	4650	4650	4650	7
459	20240522	122900	195490865	4650	4650	4650	4650	0
460	20240522	122800	195490865	4650	4650	4650	4650	8
461	20240522	122700	195453665	4650	4650	4650	4650	0
462	20240522	122600	195453665	4650	4650	4650	4650	7
463	20240522	122500	195421115	4650	4650	4650	4650	0
464	20240522	122400	195421115	4650	4650	4650	4650	7
465	20240522	122300	195388565	4655	4655	4655	4655	3
466	20240522	122200	195374600	4655	4655	4655	4655	15
467	20240522	122100	195304775	4655	4655	4655	4655	4
468	20240522	122000	195286155	4660	4660	4660	4660	0
469	20240522	121900	195286155	4660	4660	4660	4660	10
470	20240522	121800	195239555	4660	4650	4660	4650	37
471	20240522	121700	195067330	4650	4650	4650	4650	0
472	20240522	121600	195067330	4650	4650	4650	4650	7
473	20240522	121500	195034780	4650	4650	4650	4650	0
474	20240522	121400	195034780	4650	4650	4650	4650	14
475	20240522	121300	194969680	4655	4655	4655	4655	0
476	20240522	121200	194969680	4655	4650	4655	4650	202
477	20240522	121100	194029875	4645	4645	4645	4645	0
478	20240522	121000	194029875	4645	4645	4645	4645	7
479	20240522	120900	193997360	4645	4645	4645	4645	0
480	20240522	120800	193997360	4645	4645	4645	4645	7
481	20240522	120700	193964845	4645	4645	4645	4645	0
482	20240522	120600	193964845	4645	4645	4645	4645	7
483	20240522	120500	193932330	4645	4645	4645	4645	0
484	20240522	120400	193932330	4645	4645	4645	4645	13
485	20240522	120300	193871945	4650	4650	4650	4650	2
486	20240522	120200	193862645	4645	4645	4645	4645	0
487	20240522	120100	193862645	4645	4645	4645	4645	0
488	20240522	120000	193862645	4645	4645	4645	4645	14
489	20240522	115900	193797615	4645	4645	4645	4645	30
490	20240522	115800	193658265	4650	4645	4650	4645	648
491	20240522	115700	190648300	4645	4645	4645	4645	0
492	20240522	115600	190648300	4645	4645	4645	4645	14
493	20240522	115500	190583270	4655	4655	4655	4655	0
494	20240522	115400	190583270	4655	4655	4655	4655	0
495	20240522	115300	190583270	4655	4650	4655	4650	150
496	20240522	115200	189885055	4645	4645	4645	4645	0
497	20240522	115100	189885055	4645	4645	4645	4645	0
498	20240522	115000	189885055	4645	4645	4645	4645	15
499	20240522	114900	189815380	4650	4650	4650	4650	0
500	20240522	114800	189815380	4650	4650	4650	4650	1669
501	20240522	114700	182054530	4645	4645	4645	4645	0
502	20240522	114600	182054530	4645	4645	4645	4645	7
503	20240522	114500	182022015	4645	4645	4645	4645	0
504	20240522	114400	182022015	4645	4645	4645	4645	7
505	20240522	114300	181989500	4645	4645	4645	4645	0
506	20240522	114200	181989500	4645	4645	4645	4645	8
507	20240522	114100	181952340	4645	4645	4645	4645	1
508	20240522	114000	181947695	4645	4650	4650	4645	37
509	20240522	113900	181775680	4645	4645	4645	4645	500
510	20240522	113800	179453180	4645	4645	4645	4645	8
511	20240522	113700	179416020	4645	4645	4645	4645	0
512	20240522	113600	179416020	4645	4650	4650	4645	1061
513	20240522	113500	174487645	4650	4650	4650	4650	0
514	20240522	113400	174487645	4650	4650	4650	4650	8
515	20240522	113300	174450445	4650	4650	4650	4650	0
516	20240522	113200	174450445	4650	4645	4650	4645	15
517	20240522	113100	174380730	4645	4645	4645	4645	0
518	20240522	113000	174380730	4645	4645	4645	4645	7
519	20240522	112900	174348215	4645	4645	4645	4645	2300
520	20240522	112800	163664715	4650	4650	4650	4650	744
521	20240522	112700	160205115	4650	4650	4650	4650	0
522	20240522	112600	160205115	4650	4650	4650	4650	7
523	20240522	112500	160172565	4650	4650	4650	4650	17
524	20240522	112400	160093515	4650	4650	4650	4650	7
525	20240522	112300	160060965	4650	4650	4650	4650	588
526	20240522	112200	157326765	4650	4650	4650	4650	7
527	20240522	112100	157294215	4650	4650	4650	4650	0
528	20240522	112000	157294215	4650	4655	4655	4650	18
529	20240522	111900	157210465	4655	4650	4655	4650	503
530	20240522	111800	154871500	4650	4650	4650	4650	7
531	20240522	111700	154838950	4650	4650	4650	4650	0
532	20240522	111600	154838950	4650	4655	4655	4650	27
533	20240522	111500	154713300	4650	4650	4650	4650	2
534	20240522	111400	154704000	4650	4650	4650	4650	7
535	20240522	111300	154671450	4655	4655	4655	4655	6
536	20240522	111200	154643520	4655	4655	4655	4655	318
537	20240522	111100	153163230	4660	4660	4660	4660	0
538	20240522	111000	153163230	4660	4660	4660	4660	0
539	20240522	110900	153163230	4660	4660	4660	4660	200
540	20240522	110800	152231230	4660	4660	4660	4660	10
541	20240522	110700	152184630	4660	4660	4660	4660	3
542	20240522	110600	152170650	4660	4660	4660	4660	0
543	20240522	110500	152170650	4660	4660	4660	4660	101
544	20240522	110400	151699990	4660	4660	4660	4660	0
545	20240522	110300	151699990	4660	4660	4660	4660	0
546	20240522	110200	151699990	4660	4660	4660	4660	0
547	20240522	110100	151699990	4660	4660	4660	4660	0
548	20240522	110000	151699990	4660	4660	4660	4660	0
549	20240522	105900	151699990	4660	4660	4660	4660	2
550	20240522	105800	151690670	4660	4655	4660	4655	35
551	20240522	105700	151527670	4660	4660	4660	4660	244
552	20240522	105600	150390630	4655	4655	4655	4655	98
553	20240522	105500	149934440	4655	4655	4655	4655	0
554	20240522	105400	149934440	4655	4655	4655	4655	2
555	20240522	105300	149925130	4655	4655	4655	4655	0
556	20240522	105200	149925130	4655	4650	4655	4650	405
557	20240522	105100	148041760	4650	4650	4650	4650	0
558	20240522	105000	148041760	4650	4655	4655	4650	106
559	20240522	104900	147548855	4655	4655	4655	4655	213
560	20240522	104800	146557340	4655	4655	4655	4655	0
561	20240522	104700	146557340	4655	4655	4655	4655	0
562	20240522	104600	146557340	4655	4655	4655	4655	0
563	20240522	104500	146557340	4655	4655	4655	4655	0
564	20240522	104400	146557340	4655	4655	4655	4655	0
565	20240522	104300	146557340	4655	4655	4655	4655	140
566	20240522	104200	145905640	4655	4655	4655	4655	0
567	20240522	104100	145905640	4655	4655	4655	4655	0
568	20240522	104000	145905640	4655	4655	4655	4655	767
569	20240522	103900	142335255	4645	4645	4645	4645	0
570	20240522	103800	142335255	4645	4645	4645	4645	0
571	20240522	103700	142335255	4645	4645	4645	4645	0
572	20240522	103600	142335255	4645	4645	4645	4645	330
573	20240522	103500	140802405	4645	4645	4645	4645	0
574	20240522	103400	140802405	4645	4645	4645	4645	0
575	20240522	103300	140802405	4645	4645	4645	4645	2
576	20240522	103200	140793115	4645	4650	4650	4645	280
577	20240522	103100	139492185	4655	4655	4655	4655	0
578	20240522	103000	139492185	4655	4655	4655	4655	0
579	20240522	102900	139492185	4655	4655	4655	4655	0
580	20240522	102800	139492185	4655	4655	4655	4655	0
581	20240522	102700	139492185	4655	4655	4655	4655	0
582	20240522	102600	139492185	4655	4655	4655	4655	19
583	20240522	102500	139403740	4655	4655	4655	4655	0
584	20240522	102400	139403740	4655	4655	4655	4655	0
585	20240522	102300	139403740	4655	4655	4655	4655	0
586	20240522	102200	139403740	4655	4655	4655	4655	2
587	20240522	102100	139394430	4645	4645	4645	4645	0
588	20240522	102000	139394430	4645	4645	4645	4645	0
589	20240522	101900	139394430	4645	4645	4645	4645	0
590	20240522	101800	139394430	4645	4650	4650	4645	5542
591	20240522	101700	113626630	4650	4650	4650	4650	30
592	20240522	101600	113487130	4650	4650	4650	4650	491
593	20240522	101500	111203980	4660	4650	4660	4650	702
594	20240522	101400	107939670	4665	4660	4665	4660	6
595	20240522	101300	107911700	4650	4655	4655	4650	400
596	20240522	101200	106051620	4660	4660	4660	4660	33
597	20240522	101100	105897840	4660	4660	4660	4660	0
598	20240522	101000	105897840	4660	4660	4660	4660	0
599	20240522	100900	105897840	4660	4660	4660	4660	0
600	20240522	100800	105897840	4660	4660	4660	4660	0
601	20240522	100700	105897840	4660	4660	4660	4660	0
602	20240522	100600	105897840	4660	4660	4660	4660	0
603	20240522	100500	105897840	4660	4660	4660	4660	1
604	20240522	100400	105893180	4650	4650	4650	4650	3
605	20240522	100300	105879230	4650	4650	4650	4650	10
606	20240522	100200	105832730	4650	4650	4650	4650	70
607	20240522	100100	105507230	4650	4650	4650	4650	30
608	20240522	100000	105367730	4650	4650	4650	4650	0
609	20240522	095900	105367730	4650	4650	4650	4650	0
610	20240522	095800	105367730	4650	4650	4650	4650	0
611	20240522	095700	105367730	4650	4650	4650	4650	0
612	20240522	095600	105367730	4650	4650	4650	4650	940
613	20240522	095500	100996730	4650	4650	4650	4650	1
614	20240522	095400	100992080	4650	4650	4650	4650	16
615	20240522	095300	100917680	4650	4650	4650	4650	35
616	20240522	095200	100754930	4650	4650	4650	4650	401
617	20240522	095100	98890280	4640	4645	4645	4640	813
618	20240522	095000	95113900	4640	4655	4655	4640	5037
619	20240522	094900	71720290	4660	4655	4660	4655	1331
620	20240522	094800	65518040	4655	4655	4655	4655	101
621	20240522	094700	65047885	4655	4655	4655	4655	0
622	20240522	094600	65047885	4655	4655	4655	4655	167
623	20240522	094500	64270500	4660	4660	4660	4660	25
624	20240522	094400	64154000	4660	4665	4665	4660	1709
625	20240522	094300	56186050	4665	4665	4665	4665	10
626	20240522	094200	56139400	4665	4665	4665	4665	0
627	20240522	094100	56139400	4665	4665	4665	4665	2
628	20240522	094000	56130070	4660	4660	4660	4660	465
629	20240522	093900	53963170	4665	4665	4665	4665	25
630	20240522	093800	53846545	4665	4665	4665	4665	22
631	20240522	093700	53743915	4665	4665	4665	4665	3
632	20240522	093600	53729920	4660	4660	4660	4660	0
633	20240522	093500	53729920	4660	4660	4660	4660	0
634	20240522	093400	53729920	4660	4660	4660	4660	13
635	20240522	093300	53669340	4660	4660	4660	4660	0
636	20240522	093200	53669340	4660	4660	4660	4660	116
637	20240522	093100	53128780	4660	4660	4660	4660	0
638	20240522	093000	53128780	4660	4660	4660	4660	15
639	20240522	092900	53058880	4670	4670	4670	4670	0
640	20240522	092800	53058880	4670	4670	4670	4670	0
641	20240522	092700	53058880	4670	4670	4670	4670	0
642	20240522	092600	53058880	4670	4670	4670	4670	0
643	20240522	092500	53058880	4670	4665	4670	4665	418
644	20240522	092400	51108895	4655	4655	4655	4655	2
645	20240522	092300	51099585	4665	4650	4665	4650	7
646	20240522	092200	51066975	4645	4640	4645	4640	1767
647	20240522	092100	42863570	4640	4655	4655	4640	8312
648	20240522	092000	4255710	4665	4665	4665	4665	0
649	20240522	091900	4255710	4665	4665	4665	4665	0
650	20240522	091800	4255710	4665	4665	4665	4665	0
651	20240522	091700	4255710	4665	4660	4665	4660	100
652	20240522	091600	3789565	4655	4655	4655	4655	1
653	20240522	091500	3784910	4655	4655	4655	4655	15
654	20240522	091400	3715085	4655	4655	4655	4655	1
655	20240522	091300	3710430	4650	4650	4650	4650	0
656	20240522	091200	3710430	4650	4650	4650	4650	0
657	20240522	091100	3710430	4650	4650	4650	4650	0
658	20240522	091000	3710430	4650	4650	4650	4650	1
659	20240522	090900	3705780	4660	4660	4660	4660	0
660	20240522	090800	3705780	4660	4660	4660	4660	195
661	20240522	090700	2797080	4660	4660	4660	4660	205
662	20240522	090600	1841780	4660	4660	4660	4660	2
663	20240522	090500	1832460	4655	4660	4660	4655	20
664	20240522	090400	1739310	4660	4660	4660	4660	1
665	20240522	090300	1734650	4660	4660	4660	4660	0
666	20240522	090200	1734650	4660	4660	4660	4660	0
667	20240522	090100	1734650	4660	4660	4660	4660	259
668	20240522	090000	527710	4670	4670	4670	4670	113