KissMeData/307750/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	210200	299018380	5560	5560	5560	5560	748
3	20240522	210100	299018380	5560	5560	5560	5560	0
4	20240522	210000	299018380	5560	5560	5560	5560	0
5	20240522	205900	299018380	5560	5560	5560	5560	0
6	20240522	205800	299018380	5560	5560	5560	5560	0
7	20240522	205700	299018380	5560	5560	5560	5560	0
8	20240522	205600	299018380	5560	5560	5560	5560	0
9	20240522	205500	299018380	5560	5560	5560	5560	0
10	20240522	205400	299018380	5560	5560	5560	5560	0
11	20240522	205300	299018380	5560	5560	5560	5560	0
12	20240522	205200	299018380	5560	5560	5560	5560	0
13	20240522	205100	299018380	5560	5560	5560	5560	0
14	20240522	205000	299018380	5560	5560	5560	5560	0
15	20240522	204900	299018380	5560	5560	5560	5560	0
16	20240522	204800	299018380	5560	5560	5560	5560	0
17	20240522	204700	299018380	5560	5560	5560	5560	0
18	20240522	204600	299018380	5560	5560	5560	5560	0
19	20240522	204500	299018380	5560	5560	5560	5560	0
20	20240522	204400	299018380	5560	5560	5560	5560	0
21	20240522	204300	299018380	5560	5560	5560	5560	0
22	20240522	204200	299018380	5560	5560	5560	5560	0
23	20240522	204100	299018380	5560	5560	5560	5560	0
24	20240522	204000	299018380	5560	5560	5560	5560	0
25	20240522	203900	299018380	5560	5560	5560	5560	0
26	20240522	203800	299018380	5560	5560	5560	5560	0
27	20240522	203700	299018380	5560	5560	5560	5560	0
28	20240522	203600	299018380	5560	5560	5560	5560	0
29	20240522	203500	299018380	5560	5560	5560	5560	0
30	20240522	203400	299018380	5560	5560	5560	5560	0
31	20240522	203300	299018380	5560	5560	5560	5560	0
32	20240522	203200	299018380	5560	5560	5560	5560	748
33	20240522	203100	299018380	5560	5560	5560	5560	0
34	20240522	203000	299018380	5560	5560	5560	5560	0
35	20240522	202900	299018380	5560	5560	5560	5560	0
36	20240522	202800	299018380	5560	5560	5560	5560	0
37	20240522	202700	299018380	5560	5560	5560	5560	0
38	20240522	202600	299018380	5560	5560	5560	5560	0
39	20240522	202500	299018380	5560	5560	5560	5560	0
40	20240522	202400	299018380	5560	5560	5560	5560	0
41	20240522	202300	299018380	5560	5560	5560	5560	0
42	20240522	202200	299018380	5560	5560	5560	5560	0
43	20240522	202100	299018380	5560	5560	5560	5560	0
44	20240522	202000	299018380	5560	5560	5560	5560	0
45	20240522	201900	299018380	5560	5560	5560	5560	0
46	20240522	201800	299018380	5560	5560	5560	5560	0
47	20240522	201700	299018380	5560	5560	5560	5560	0
48	20240522	201600	299018380	5560	5560	5560	5560	0
49	20240522	201500	299018380	5560	5560	5560	5560	0
50	20240522	201400	299018380	5560	5560	5560	5560	0
51	20240522	201300	299018380	5560	5560	5560	5560	0
52	20240522	201200	299018380	5560	5560	5560	5560	0
53	20240522	201100	299018380	5560	5560	5560	5560	0
54	20240522	201000	299018380	5560	5560	5560	5560	0
55	20240522	200900	299018380	5560	5560	5560	5560	0
56	20240522	200800	299018380	5560	5560	5560	5560	0
57	20240522	200700	299018380	5560	5560	5560	5560	0
58	20240522	200600	299018380	5560	5560	5560	5560	0
59	20240522	200500	299018380	5560	5560	5560	5560	0
60	20240522	200400	299018380	5560	5560	5560	5560	0
61	20240522	200300	299018380	5560	5560	5560	5560	0
62	20240522	200200	299018380	5560	5560	5560	5560	748
63	20240522	200100	299018380	5560	5560	5560	5560	0
64	20240522	200000	299018380	5560	5560	5560	5560	0
65	20240522	195900	299018380	5560	5560	5560	5560	0
66	20240522	195800	299018380	5560	5560	5560	5560	0
67	20240522	195700	299018380	5560	5560	5560	5560	0
68	20240522	195600	299018380	5560	5560	5560	5560	0
69	20240522	195500	299018380	5560	5560	5560	5560	0
70	20240522	195400	299018380	5560	5560	5560	5560	0
71	20240522	195300	299018380	5560	5560	5560	5560	0
72	20240522	195200	299018380	5560	5560	5560	5560	0
73	20240522	195100	299018380	5560	5560	5560	5560	0
74	20240522	195000	299018380	5560	5560	5560	5560	0
75	20240522	194900	299018380	5560	5560	5560	5560	0
76	20240522	194800	299018380	5560	5560	5560	5560	0
77	20240522	194700	299018380	5560	5560	5560	5560	0
78	20240522	194600	299018380	5560	5560	5560	5560	0
79	20240522	194500	299018380	5560	5560	5560	5560	0
80	20240522	194400	299018380	5560	5560	5560	5560	0
81	20240522	194300	299018380	5560	5560	5560	5560	0
82	20240522	194200	299018380	5560	5560	5560	5560	0
83	20240522	194100	299018380	5560	5560	5560	5560	0
84	20240522	194000	299018380	5560	5560	5560	5560	0
85	20240522	193900	299018380	5560	5560	5560	5560	0
86	20240522	193800	299018380	5560	5560	5560	5560	0
87	20240522	193700	299018380	5560	5560	5560	5560	0
88	20240522	193600	299018380	5560	5560	5560	5560	0
89	20240522	193500	299018380	5560	5560	5560	5560	0
90	20240522	193400	299018380	5560	5560	5560	5560	0
91	20240522	193300	299018380	5560	5560	5560	5560	0
92	20240522	193200	299018380	5560	5560	5560	5560	748
93	20240522	193100	299018380	5560	5560	5560	5560	0
94	20240522	193000	299018380	5560	5560	5560	5560	0
95	20240522	192900	299018380	5560	5560	5560	5560	0
96	20240522	192800	299018380	5560	5560	5560	5560	0
97	20240522	192700	299018380	5560	5560	5560	5560	0
98	20240522	192600	299018380	5560	5560	5560	5560	0
99	20240522	192500	299018380	5560	5560	5560	5560	0
100	20240522	192400	299018380	5560	5560	5560	5560	0
101	20240522	192300	299018380	5560	5560	5560	5560	0
102	20240522	192200	299018380	5560	5560	5560	5560	0
103	20240522	192100	299018380	5560	5560	5560	5560	0
104	20240522	192000	299018380	5560	5560	5560	5560	0
105	20240522	191900	299018380	5560	5560	5560	5560	0
106	20240522	191800	299018380	5560	5560	5560	5560	0
107	20240522	191700	299018380	5560	5560	5560	5560	0
108	20240522	191600	299018380	5560	5560	5560	5560	0
109	20240522	191500	299018380	5560	5560	5560	5560	0
110	20240522	191400	299018380	5560	5560	5560	5560	0
111	20240522	191300	299018380	5560	5560	5560	5560	0
112	20240522	191200	299018380	5560	5560	5560	5560	0
113	20240522	191100	299018380	5560	5560	5560	5560	0
114	20240522	191000	299018380	5560	5560	5560	5560	0
115	20240522	190900	299018380	5560	5560	5560	5560	0
116	20240522	190800	299018380	5560	5560	5560	5560	0
117	20240522	190700	299018380	5560	5560	5560	5560	0
118	20240522	190600	299018380	5560	5560	5560	5560	0
119	20240522	190500	299018380	5560	5560	5560	5560	0
120	20240522	190400	299018380	5560	5560	5560	5560	0
121	20240522	190300	299018380	5560	5560	5560	5560	0
122	20240522	190200	299018380	5560	5560	5560	5560	748
123	20240522	190100	299018380	5560	5560	5560	5560	0
124	20240522	190000	299018380	5560	5560	5560	5560	0
125	20240522	185900	299018380	5560	5560	5560	5560	0
126	20240522	185800	299018380	5560	5560	5560	5560	0
127	20240522	185700	299018380	5560	5560	5560	5560	0
128	20240522	185600	299018380	5560	5560	5560	5560	0
129	20240522	185500	299018380	5560	5560	5560	5560	0
130	20240522	185400	299018380	5560	5560	5560	5560	0
131	20240522	185300	299018380	5560	5560	5560	5560	0
132	20240522	185200	299018380	5560	5560	5560	5560	0
133	20240522	185100	299018380	5560	5560	5560	5560	0
134	20240522	185000	299018380	5560	5560	5560	5560	0
135	20240522	184900	299018380	5560	5560	5560	5560	0
136	20240522	184800	299018380	5560	5560	5560	5560	0
137	20240522	184700	299018380	5560	5560	5560	5560	0
138	20240522	184600	299018380	5560	5560	5560	5560	0
139	20240522	184500	299018380	5560	5560	5560	5560	0
140	20240522	184400	299018380	5560	5560	5560	5560	0
141	20240522	184300	299018380	5560	5560	5560	5560	0
142	20240522	184200	299018380	5560	5560	5560	5560	0
143	20240522	184100	299018380	5560	5560	5560	5560	0
144	20240522	184000	299018380	5560	5560	5560	5560	0
145	20240522	183900	299018380	5560	5560	5560	5560	0
146	20240522	183800	299018380	5560	5560	5560	5560	0
147	20240522	183700	299018380	5560	5560	5560	5560	0
148	20240522	183600	299018380	5560	5560	5560	5560	0
149	20240522	183500	299018380	5560	5560	5560	5560	0
150	20240522	183400	299018380	5560	5560	5560	5560	0
151	20240522	183300	299018380	5560	5560	5560	5560	0
152	20240522	183200	299018380	5560	5560	5560	5560	748
153	20240522	183100	299018380	5560	5560	5560	5560	0
154	20240522	183000	299018380	5560	5560	5560	5560	0
155	20240522	182900	299018380	5560	5560	5560	5560	0
156	20240522	182800	299018380	5560	5560	5560	5560	0
157	20240522	182700	299018380	5560	5560	5560	5560	0
158	20240522	182600	299018380	5560	5560	5560	5560	0
159	20240522	182500	299018380	5560	5560	5560	5560	0
160	20240522	182400	299018380	5560	5560	5560	5560	0
161	20240522	182300	299018380	5560	5560	5560	5560	0
162	20240522	182200	299018380	5560	5560	5560	5560	0
163	20240522	182100	299018380	5560	5560	5560	5560	0
164	20240522	182000	299018380	5560	5560	5560	5560	0
165	20240522	181900	299018380	5560	5560	5560	5560	0
166	20240522	181800	299018380	5560	5560	5560	5560	0
167	20240522	181700	299018380	5560	5560	5560	5560	0
168	20240522	181600	299018380	5560	5560	5560	5560	0
169	20240522	181500	299018380	5560	5560	5560	5560	0
170	20240522	181400	299018380	5560	5560	5560	5560	0
171	20240522	181300	299018380	5560	5560	5560	5560	0
172	20240522	181200	299018380	5560	5560	5560	5560	0
173	20240522	181100	299018380	5560	5560	5560	5560	0
174	20240522	181000	299018380	5560	5560	5560	5560	0
175	20240522	180900	299018380	5560	5560	5560	5560	0
176	20240522	180800	299018380	5560	5560	5560	5560	0
177	20240522	180700	299018380	5560	5560	5560	5560	0
178	20240522	180600	299018380	5560	5560	5560	5560	0
179	20240522	180500	299018380	5560	5560	5560	5560	0
180	20240522	180400	299018380	5560	5560	5560	5560	0
181	20240522	180300	299018380	5560	5560	5560	5560	0
182	20240522	180200	299018380	5560	5560	5560	5560	748
183	20240522	180100	299018380	5560	5560	5560	5560	0
184	20240522	180000	299018380	5560	5560	5560	5560	0
185	20240522	175900	299018380	5560	5560	5560	5560	0
186	20240522	175800	299018380	5560	5560	5560	5560	0
187	20240522	175700	299018380	5560	5560	5560	5560	0
188	20240522	175600	299018380	5560	5560	5560	5560	0
189	20240522	175500	299018380	5560	5560	5560	5560	0
190	20240522	175400	299018380	5560	5560	5560	5560	0
191	20240522	175300	299018380	5560	5560	5560	5560	0
192	20240522	175200	299018380	5560	5560	5560	5560	0
193	20240522	175100	299018380	5560	5560	5560	5560	0
194	20240522	175000	299018380	5560	5560	5560	5560	0
195	20240522	174900	299018380	5560	5560	5560	5560	0
196	20240522	174800	299018380	5560	5560	5560	5560	0
197	20240522	174700	299018380	5560	5560	5560	5560	0
198	20240522	174600	299018380	5560	5560	5560	5560	0
199	20240522	174500	299018380	5560	5560	5560	5560	0
200	20240522	174400	299018380	5560	5560	5560	5560	0
201	20240522	174300	299018380	5560	5560	5560	5560	0
202	20240522	174200	299018380	5560	5560	5560	5560	0
203	20240522	174100	299018380	5560	5560	5560	5560	0
204	20240522	174000	299018380	5560	5560	5560	5560	0
205	20240522	173900	299018380	5560	5560	5560	5560	0
206	20240522	173800	299018380	5560	5560	5560	5560	0
207	20240522	173700	299018380	5560	5560	5560	5560	0
208	20240522	173600	299018380	5560	5560	5560	5560	0
209	20240522	173500	299018380	5560	5560	5560	5560	0
210	20240522	173400	299018380	5560	5560	5560	5560	0
211	20240522	173300	299018380	5560	5560	5560	5560	0
212	20240522	173200	299018380	5560	5560	5560	5560	748
213	20240522	173100	299018380	5560	5560	5560	5560	0
214	20240522	173000	299018380	5560	5560	5560	5560	0
215	20240522	172900	299018380	5560	5560	5560	5560	0
216	20240522	172800	299018380	5560	5560	5560	5560	0
217	20240522	172700	299018380	5560	5560	5560	5560	0
218	20240522	172600	299018380	5560	5560	5560	5560	0
219	20240522	172500	299018380	5560	5560	5560	5560	0
220	20240522	172400	299018380	5560	5560	5560	5560	0
221	20240522	172300	299018380	5560	5560	5560	5560	0
222	20240522	172200	299018380	5560	5560	5560	5560	0
223	20240522	172100	299018380	5560	5560	5560	5560	0
224	20240522	172000	299018380	5560	5560	5560	5560	0
225	20240522	171900	299018380	5560	5560	5560	5560	0
226	20240522	171800	299018380	5560	5560	5560	5560	0
227	20240522	171700	299018380	5560	5560	5560	5560	0
228	20240522	171600	299018380	5560	5560	5560	5560	0
229	20240522	171500	299018380	5560	5560	5560	5560	0
230	20240522	171400	299018380	5560	5560	5560	5560	0
231	20240522	171300	299018380	5560	5560	5560	5560	0
232	20240522	171200	299018380	5560	5560	5560	5560	0
233	20240522	171100	299018380	5560	5560	5560	5560	0
234	20240522	171000	299018380	5560	5560	5560	5560	0
235	20240522	170900	299018380	5560	5560	5560	5560	0
236	20240522	170800	299018380	5560	5560	5560	5560	0
237	20240522	170700	299018380	5560	5560	5560	5560	0
238	20240522	170600	299018380	5560	5560	5560	5560	0
239	20240522	170500	299018380	5560	5560	5560	5560	0
240	20240522	170400	299018380	5560	5560	5560	5560	0
241	20240522	170300	299018380	5560	5560	5560	5560	0
242	20240522	170200	299018380	5560	5560	5560	5560	748
243	20240522	170100	299018380	5560	5560	5560	5560	0
244	20240522	170000	299018380	5560	5560	5560	5560	0
245	20240522	165900	299018380	5560	5560	5560	5560	0
246	20240522	165800	299018380	5560	5560	5560	5560	0
247	20240522	165700	299018380	5560	5560	5560	5560	0
248	20240522	165600	299018380	5560	5560	5560	5560	0
249	20240522	165500	299018380	5560	5560	5560	5560	0
250	20240522	165400	299018380	5560	5560	5560	5560	0
251	20240522	165300	299018380	5560	5560	5560	5560	0
252	20240522	165200	299018380	5560	5560	5560	5560	0
253	20240522	165100	299018380	5560	5560	5560	5560	0
254	20240522	165000	299018380	5560	5560	5560	5560	0
255	20240522	164900	299018380	5560	5560	5560	5560	0
256	20240522	164800	299018380	5560	5560	5560	5560	0
257	20240522	164700	299018380	5560	5560	5560	5560	0
258	20240522	164600	299018380	5560	5560	5560	5560	0
259	20240522	164500	299018380	5560	5560	5560	5560	0
260	20240522	164400	299018380	5560	5560	5560	5560	0
261	20240522	164300	299018380	5560	5560	5560	5560	0
262	20240522	164200	299018380	5560	5560	5560	5560	0
263	20240522	164100	299018380	5560	5560	5560	5560	0
264	20240522	164000	299018380	5560	5560	5560	5560	0
265	20240522	163900	299018380	5560	5560	5560	5560	0
266	20240522	163800	299018380	5560	5560	5560	5560	0
267	20240522	163700	299018380	5560	5560	5560	5560	0
268	20240522	163600	299018380	5560	5560	5560	5560	0
269	20240522	163500	299018380	5560	5560	5560	5560	0
270	20240522	163400	299018380	5560	5560	5560	5560	0
271	20240522	163300	299018380	5560	5560	5560	5560	0
272	20240522	163200	299018380	5560	5560	5560	5560	748
273	20240522	163100	299018380	5560	5560	5560	5560	0
274	20240522	163000	299018380	5560	5560	5560	5560	0
275	20240522	162900	299018380	5560	5560	5560	5560	0
276	20240522	162800	299018380	5560	5560	5560	5560	0
277	20240522	162700	299018380	5560	5560	5560	5560	0
278	20240522	162600	299018380	5560	5560	5560	5560	0
279	20240522	162500	299018380	5560	5560	5560	5560	0
280	20240522	162400	299018380	5560	5560	5560	5560	0
281	20240522	162300	299018380	5560	5560	5560	5560	0
282	20240522	162200	299018380	5560	5560	5560	5560	0
283	20240522	162100	299018380	5560	5560	5560	5560	0
284	20240522	162000	299018380	5560	5560	5560	5560	0
285	20240522	161900	299018380	5560	5560	5560	5560	0
286	20240522	161800	299018380	5560	5560	5560	5560	0
287	20240522	161700	299018380	5560	5560	5560	5560	0
288	20240522	161600	299018380	5560	5560	5560	5560	0
289	20240522	161500	299018380	5560	5560	5560	5560	0
290	20240522	161400	299018380	5560	5560	5560	5560	0
291	20240522	161300	299018380	5560	5560	5560	5560	0
292	20240522	161200	299018380	5560	5560	5560	5560	0
293	20240522	161100	299018380	5560	5560	5560	5560	0
294	20240522	161000	299018380	5560	5560	5560	5560	0
295	20240522	160900	299018380	5560	5560	5560	5560	0
296	20240522	160800	299018380	5560	5560	5560	5560	0
297	20240522	160700	299018380	5560	5560	5560	5560	0
298	20240522	160600	299018380	5560	5560	5560	5560	0
299	20240522	160500	299018380	5560	5560	5560	5560	0
300	20240522	160400	299018380	5560	5560	5560	5560	0
301	20240522	160300	299018380	5560	5560	5560	5560	0
302	20240522	160200	299018380	5560	5560	5560	5560	748
303	20240522	160100	299018380	5560	5560	5560	5560	0
304	20240522	160000	299018380	5560	5560	5560	5560	0
305	20240522	155900	299018380	5560	5560	5560	5560	0
306	20240522	155800	299018380	5560	5560	5560	5560	0
307	20240522	155700	299018380	5560	5560	5560	5560	0
308	20240522	155600	299018380	5560	5560	5560	5560	0
309	20240522	155500	299018380	5560	5560	5560	5560	0
310	20240522	155400	299018380	5560	5560	5560	5560	0
311	20240522	155300	299018380	5560	5560	5560	5560	0
312	20240522	155200	299018380	5560	5560	5560	5560	0
313	20240522	155100	299018380	5560	5560	5560	5560	0
314	20240522	155000	299018380	5560	5560	5560	5560	0
315	20240522	154900	299018380	5560	5560	5560	5560	0
316	20240522	154800	299018380	5560	5560	5560	5560	0
317	20240522	154700	299018380	5560	5560	5560	5560	0
318	20240522	154600	299018380	5560	5560	5560	5560	0
319	20240522	154500	299018380	5560	5560	5560	5560	0
320	20240522	154400	299018380	5560	5560	5560	5560	0
321	20240522	154300	299018380	5560	5560	5560	5560	0
322	20240522	154200	299018380	5560	5560	5560	5560	0
323	20240522	154100	299018380	5560	5560	5560	5560	0
324	20240522	154000	299018380	5560	5560	5560	5560	0
325	20240522	153900	299018380	5560	5560	5560	5560	0
326	20240522	153800	299018380	5560	5560	5560	5560	0
327	20240522	153700	299018380	5560	5560	5560	5560	0
328	20240522	153600	299018380	5560	5560	5560	5560	0
329	20240522	153500	299018380	5560	5560	5560	5560	0
330	20240522	153400	299018380	5560	5560	5560	5560	0
331	20240522	153300	299018380	5560	5560	5560	5560	0
332	20240522	153200	299018380	5560	5560	5560	5560	748
333	20240522	153100	299018380	5560	5560	5560	5560	0
334	20240522	153000	299018380	5560	5560	5560	5560	748
335	20240522	152900	294859500	5540	5540	5540	5540	0
336	20240522	152800	294859500	5540	5540	5540	5540	0
337	20240522	152700	294859500	5540	5540	5540	5540	0
338	20240522	152600	294859500	5540	5540	5540	5540	0
339	20240522	152500	294859500	5540	5540	5540	5540	0
340	20240522	152400	294859500	5540	5540	5540	5540	0
341	20240522	152300	294859500	5540	5540	5540	5540	0
342	20240522	152200	294859500	5540	5540	5540	5540	0
343	20240522	152100	294859500	5540	5540	5540	5540	0
344	20240522	152000	294859500	5540	5540	5540	5540	0
345	20240522	151900	294859500	5540	5540	5540	5540	18
346	20240522	151800	294759780	5560	5560	5560	5560	2
347	20240522	151700	294748660	5560	5550	5560	5540	600
348	20240522	151600	291422340	5560	5560	5560	5560	0
349	20240522	151500	291422340	5560	5560	5560	5560	78
350	20240522	151400	290988660	5540	5540	5540	5540	0
351	20240522	151300	290988660	5540	5540	5540	5540	0
352	20240522	151200	290988660	5540	5560	5560	5540	351
353	20240522	151100	289042910	5570	5550	5570	5540	502
354	20240522	151000	286255790	5570	5570	5570	5570	300
355	20240522	150900	284584790	5570	5570	5570	5570	1
356	20240522	150800	284579220	5540	5550	5550	5540	600
357	20240522	150700	281254520	5540	5540	5540	5540	0
358	20240522	150600	281254520	5540	5540	5540	5540	0
359	20240522	150500	281254520	5540	5540	5540	5540	3
360	20240522	150400	281237900	5540	5540	5540	5540	294
361	20240522	150300	279609140	5540	5540	5540	5540	0
362	20240522	150200	279609140	5540	5560	5560	5540	841
363	20240522	150100	274948900	5570	5570	5570	5570	0
364	20240522	150000	274948900	5570	5570	5570	5570	0
365	20240522	145900	274948900	5570	5570	5570	5570	1
366	20240522	145800	274943330	5550	5570	5570	5550	78
367	20240522	145700	274510250	5570	5570	5570	5570	1
368	20240522	145600	274504680	5570	5570	5570	5570	0
369	20240522	145500	274504680	5570	5570	5570	5570	0
370	20240522	145400	274504680	5570	5570	5570	5570	0
371	20240522	145300	274504680	5570	5570	5570	5570	200
372	20240522	145200	273390680	5560	5560	5560	5560	1
373	20240522	145100	273385120	5540	5540	5540	5540	0
374	20240522	145000	273385120	5540	5540	5540	5540	0
375	20240522	144900	273385120	5540	5540	5540	5540	0
376	20240522	144800	273385120	5540	5540	5540	5540	0
377	20240522	144700	273385120	5540	5540	5540	5540	0
378	20240522	144600	273385120	5540	5550	5550	5540	421
379	20240522	144500	271051370	5580	5580	5580	5580	0
380	20240522	144400	271051370	5580	5580	5580	5580	0
381	20240522	144300	271051370	5580	5580	5580	5580	1
382	20240522	144200	271045790	5580	5580	5580	5580	0
383	20240522	144100	271045790	5580	5580	5580	5580	0
384	20240522	144000	271045790	5580	5580	5580	5580	0
385	20240522	143900	271045790	5580	5580	5580	5580	0
386	20240522	143800	271045790	5580	5580	5580	5580	0
387	20240522	143700	271045790	5580	5550	5580	5550	150
388	20240522	143600	270210290	5550	5550	5550	5550	1000
389	20240522	143500	264660290	5550	5550	5550	5550	0
390	20240522	143400	264660290	5550	5550	5550	5550	108
391	20240522	143300	264060890	5550	5550	5550	5550	0
392	20240522	143200	264060890	5550	5550	5550	5550	479
393	20240522	143100	261402440	5550	5550	5550	5550	20
394	20240522	143000	261291440	5550	5550	5550	5550	0
395	20240522	142900	261291440	5550	5560	5560	5550	800
396	20240522	142800	256850880	5560	5560	5560	5560	161
397	20240522	142700	255955720	5560	5570	5570	5560	81
398	20240522	142600	255505350	5570	5560	5570	5560	94
399	20240522	142500	254982700	5560	5560	5560	5560	50
400	20240522	142400	254704700	5550	5550	5550	5550	0
401	20240522	142300	254704700	5550	5550	5550	5550	0
402	20240522	142200	254704700	5550	5550	5550	5550	0
403	20240522	142100	254704700	5550	5550	5550	5550	605
404	20240522	142000	251346950	5550	5550	5550	5550	0
405	20240522	141900	251346950	5550	5550	5550	5550	0
406	20240522	141800	251346950	5550	5550	5550	5550	0
407	20240522	141700	251346950	5550	5550	5550	5550	0
408	20240522	141600	251346950	5550	5550	5550	5550	0
409	20240522	141500	251346950	5550	5550	5550	5550	100
410	20240522	141400	250791950	5560	5560	5560	5560	1
411	20240522	141300	250786390	5550	5550	5550	5550	398
412	20240522	141200	248577490	5560	5560	5560	5560	0
413	20240522	141100	248577490	5560	5560	5560	5560	5
414	20240522	141000	248549690	5560	5560	5560	5560	0
415	20240522	140900	248549690	5560	5560	5560	5560	0
416	20240522	140800	248549690	5560	5560	5560	5560	30
417	20240522	140700	248382890	5560	5560	5560	5560	3
418	20240522	140600	248366210	5560	5560	5560	5560	2
419	20240522	140500	248355090	5560	5560	5560	5560	50
420	20240522	140400	248077090	5560	5560	5560	5560	63
421	20240522	140300	247726810	5560	5560	5560	5560	100
422	20240522	140200	247170810	5550	5550	5550	5550	0
423	20240522	140100	247170810	5550	5560	5560	5550	1002
424	20240522	140000	241603870	5560	5560	5560	5560	0
425	20240522	135900	241603870	5560	5560	5560	5560	300
426	20240522	135800	239935870	5560	5560	5560	5560	300
427	20240522	135700	238267870	5560	5560	5560	5560	850
428	20240522	135600	233541870	5570	5570	5570	5570	0
429	20240522	135500	233541870	5570	5570	5570	5570	50
430	20240522	135400	233263370	5560	5560	5560	5560	250
431	20240522	135300	231873370	5560	5560	5560	5560	0
432	20240522	135200	231873370	5560	5560	5560	5560	0
433	20240522	135100	231873370	5560	5560	5560	5560	0
434	20240522	135000	231873370	5560	5560	5560	5560	81
435	20240522	134900	231423010	5560	5570	5570	5560	56
436	20240522	134800	231111150	5580	5580	5580	5580	0
437	20240522	134700	231111150	5580	5580	5580	5580	0
438	20240522	134600	231111150	5580	5580	5580	5580	0
439	20240522	134500	231111150	5580	5580	5580	5580	0
440	20240522	134400	231111150	5580	5580	5580	5580	3
441	20240522	134300	231094410	5580	5580	5580	5580	1
442	20240522	134200	231088830	5560	5560	5560	5560	0
443	20240522	134100	231088830	5560	5560	5560	5560	0
444	20240522	134000	231088830	5560	5560	5560	5560	0
445	20240522	133900	231088830	5560	5560	5560	5560	1
446	20240522	133800	231083270	5560	5560	5560	5560	69
447	20240522	133700	230699630	5560	5570	5570	5560	527
448	20240522	133600	227768560	5570	5570	5570	5570	22
449	20240522	133500	227646020	5560	5570	5570	5560	8
450	20240522	133400	227601530	5570	5570	5570	5570	0
451	20240522	133300	227601530	5570	5570	5570	5570	0
452	20240522	133200	227601530	5570	5570	5570	5570	0
453	20240522	133100	227601530	5570	5570	5570	5570	0
454	20240522	133000	227601530	5570	5570	5570	5570	0
455	20240522	132900	227601530	5570	5570	5570	5570	1
456	20240522	132800	227595960	5570	5570	5570	5570	0
457	20240522	132700	227595960	5570	5570	5570	5570	0
458	20240522	132600	227595960	5570	5570	5570	5570	0
459	20240522	132500	227595960	5570	5570	5570	5570	300
460	20240522	132400	225924960	5570	5570	5570	5570	0
461	20240522	132300	225924960	5570	5570	5570	5570	51
462	20240522	132200	225640890	5570	5560	5570	5560	200
463	20240522	132100	224527890	5570	5570	5570	5570	300
464	20240522	132000	222856890	5560	5560	5560	5560	0
465	20240522	131900	222856890	5560	5560	5560	5560	0
466	20240522	131800	222856890	5560	5560	5560	5560	1000
467	20240522	131700	217296890	5570	5570	5570	5570	0
468	20240522	131600	217296890	5570	5570	5570	5570	0
469	20240522	131500	217296890	5570	5570	5570	5570	0
470	20240522	131400	217296890	5570	5570	5570	5570	0
471	20240522	131300	217296890	5570	5570	5570	5570	0
472	20240522	131200	217296890	5570	5570	5570	5570	0
473	20240522	131100	217296890	5570	5570	5570	5570	0
474	20240522	131000	217296890	5570	5570	5570	5570	200
475	20240522	130900	216182890	5570	5570	5570	5570	1287
476	20240522	130800	209014300	5570	5570	5570	5570	0
477	20240522	130700	209014300	5570	5570	5570	5570	0
478	20240522	130600	209014300	5570	5570	5570	5570	0
479	20240522	130500	209014300	5570	5570	5570	5570	0
480	20240522	130400	209014300	5570	5570	5570	5570	0
481	20240522	130300	209014300	5570	5570	5570	5570	160
482	20240522	130200	208123100	5570	5570	5570	5570	20
483	20240522	130100	208011700	5580	5580	5580	5580	17
484	20240522	130000	207916840	5580	5580	5580	5580	0
485	20240522	125900	207916840	5580	5580	5580	5580	0
486	20240522	125800	207916840	5580	5580	5580	5580	0
487	20240522	125700	207916840	5580	5580	5580	5580	0
488	20240522	125600	207916840	5580	5580	5580	5580	0
489	20240522	125500	207916840	5580	5580	5580	5580	10
490	20240522	125400	207861040	5580	5560	5580	5560	101
491	20240522	125300	207299460	5560	5560	5560	5560	0
492	20240522	125200	207299460	5560	5560	5560	5560	15
493	20240522	125100	207216060	5560	5580	5580	5560	166
494	20240522	125000	206292840	5570	5570	5570	5570	0
495	20240522	124900	206292840	5570	5570	5570	5570	0
496	20240522	124800	206292840	5570	5570	5570	5570	52
497	20240522	124700	206003200	5580	5580	5580	5580	0
498	20240522	124600	206003200	5580	5580	5580	5580	0
499	20240522	124500	206003200	5580	5580	5580	5580	50
500	20240522	124400	205724200	5590	5590	5590	5590	0
501	20240522	124300	205724200	5590	5590	5590	5590	0
502	20240522	124200	205724200	5590	5590	5590	5590	0
503	20240522	124100	205724200	5590	5590	5590	5590	1
504	20240522	124000	205718610	5560	5560	5560	5560	0
505	20240522	123900	205718610	5560	5560	5560	5560	0
506	20240522	123800	205718610	5560	5560	5560	5560	0
507	20240522	123700	205718610	5560	5560	5560	5560	0
508	20240522	123600	205718610	5560	5560	5560	5560	0
509	20240522	123500	205718610	5560	5560	5560	5560	0
510	20240522	123400	205718610	5560	5570	5570	5560	2020
511	20240522	123300	194481610	5590	5580	5590	5570	581
512	20240522	123200	191239410	5590	5590	5590	5590	0
513	20240522	123100	191239410	5590	5590	5590	5590	156
514	20240522	123000	190367370	5590	5590	5590	5590	1
515	20240522	122900	190361780	5570	5570	5570	5570	1
516	20240522	122800	190356210	5570	5590	5590	5570	20
517	20240522	122700	190244600	5590	5590	5590	5590	1
518	20240522	122600	190239010	5590	5590	5590	5590	0
519	20240522	122500	190239010	5590	5590	5590	5590	0
520	20240522	122400	190239010	5590	5590	5590	5590	0
521	20240522	122300	190239010	5590	5590	5590	5590	0
522	20240522	122200	190239010	5590	5570	5590	5570	90
523	20240522	122100	189737690	5590	5590	5590	5590	0
524	20240522	122000	189737690	5590	5590	5590	5580	3
525	20240522	121900	189720930	5570	5570	5570	5570	0
526	20240522	121800	189720930	5570	5570	5570	5570	0
527	20240522	121700	189720930	5570	5570	5570	5570	0
528	20240522	121600	189720930	5570	5570	5570	5570	0
529	20240522	121500	189720930	5570	5570	5570	5570	349
530	20240522	121400	187777000	5590	5590	5590	5590	0
531	20240522	121300	187777000	5590	5590	5590	5580	91
532	20240522	121200	187268320	5590	5590	5590	5590	786
533	20240522	121100	182874580	5600	5600	5600	5600	13
534	20240522	121000	182801780	5600	5600	5600	5590	4
535	20240522	120900	182779400	5590	5590	5590	5590	58
536	20240522	120800	182455180	5590	5580	5590	5580	12
537	20240522	120700	182388120	5580	5580	5580	5580	0
538	20240522	120600	182388120	5580	5580	5580	5580	0
539	20240522	120500	182388120	5580	5580	5580	5580	0
540	20240522	120400	182388120	5580	5580	5580	5580	0
541	20240522	120300	182388120	5580	5580	5580	5580	0
542	20240522	120200	182388120	5580	5580	5580	5580	0
543	20240522	120100	182388120	5580	5580	5580	5580	0
544	20240522	120000	182388120	5580	5580	5580	5580	0
545	20240522	115900	182388120	5580	5580	5580	5580	70
546	20240522	115800	181997520	5580	5580	5580	5580	0
547	20240522	115700	181997520	5580	5580	5580	5580	0
548	20240522	115600	181997520	5580	5580	5580	5580	1028
549	20240522	115500	176261280	5590	5590	5590	5590	0
550	20240522	115400	176261280	5590	5590	5590	5590	0
551	20240522	115300	176261280	5590	5590	5590	5590	0
552	20240522	115200	176261280	5590	5590	5590	5590	0
553	20240522	115100	176261280	5590	5590	5590	5590	12
554	20240522	115000	176194200	5600	5600	5600	5600	15
555	20240522	114900	176110200	5600	5600	5600	5570	609
556	20240522	114800	172706600	5600	5580	5600	5580	3982
557	20240522	114700	150453690	5570	5570	5570	5570	0
558	20240522	114600	150453690	5570	5570	5570	5570	0
559	20240522	114500	150453690	5570	5570	5570	5570	0
560	20240522	114400	150453690	5570	5570	5570	5570	335
561	20240522	114300	148587740	5580	5580	5580	5580	9
562	20240522	114200	148537520	5580	5580	5580	5580	1454
563	20240522	114100	140424200	5580	5580	5580	5580	0
564	20240522	114000	140424200	5580	5580	5580	5580	0
565	20240522	113900	140424200	5580	5580	5580	5580	0
566	20240522	113800	140424200	5580	5580	5580	5580	7
567	20240522	113700	140385140	5580	5570	5580	5570	95
568	20240522	113600	139855490	5570	5570	5570	5570	19
569	20240522	113500	139749660	5580	5580	5580	5580	0
570	20240522	113400	139749660	5580	5580	5580	5580	0
571	20240522	113300	139749660	5580	5580	5580	5580	0
572	20240522	113200	139749660	5580	5580	5580	5580	0
573	20240522	113100	139749660	5580	5580	5580	5580	30
574	20240522	113000	139582260	5570	5570	5580	5570	363
575	20240522	112900	137557000	5570	5570	5570	5570	1
576	20240522	112800	137551430	5570	5570	5570	5570	2
577	20240522	112700	137540290	5570	5570	5570	5570	404
578	20240522	112600	135290010	5570	5570	5570	5570	40
579	20240522	112500	135067210	5570	5570	5570	5570	0
580	20240522	112400	135067210	5570	5570	5570	5570	0
581	20240522	112300	135067210	5570	5570	5570	5570	40
582	20240522	112200	134844410	5570	5570	5570	5570	0
583	20240522	112100	134844410	5570	5570	5570	5570	1
584	20240522	112000	134838840	5570	5570	5570	5570	0
585	20240522	111900	134838840	5570	5570	5570	5570	0
586	20240522	111800	134838840	5570	5570	5570	5570	50
587	20240522	111700	134560340	5570	5570	5570	5570	0
588	20240522	111600	134560340	5570	5570	5570	5570	120
589	20240522	111500	133891940	5580	5570	5580	5570	300
590	20240522	111400	132218140	5570	5570	5570	5570	139
591	20240522	111300	131443910	5570	5570	5570	5570	0
592	20240522	111200	131443910	5570	5570	5570	5570	0
593	20240522	111100	131443910	5570	5570	5570	5570	0
594	20240522	111000	131443910	5570	5560	5570	5560	31
595	20240522	110900	131271540	5560	5560	5560	5560	0
596	20240522	110800	131271540	5560	5560	5560	5560	0
597	20240522	110700	131271540	5560	5560	5560	5560	0
598	20240522	110600	131271540	5560	5560	5560	5560	0
599	20240522	110500	131271540	5560	5560	5560	5560	0
600	20240522	110400	131271540	5560	5560	5560	5560	0
601	20240522	110300	131271540	5560	5560	5560	5560	0
602	20240522	110200	131271540	5560	5560	5560	5560	0
603	20240522	110100	131271540	5560	5560	5560	5560	41
604	20240522	110000	131043580	5560	5560	5560	5560	0
605	20240522	105900	131043580	5560	5560	5560	5560	0
606	20240522	105800	131043580	5560	5560	5560	5560	40
607	20240522	105700	130821180	5560	5560	5560	5560	13
608	20240522	105600	130748900	5560	5560	5560	5560	5
609	20240522	105500	130721100	5550	5550	5550	5550	0
610	20240522	105400	130721100	5550	5570	5570	5550	2
611	20240522	105300	130709980	5550	5550	5550	5550	0
612	20240522	105200	130709980	5550	5550	5550	5550	0
613	20240522	105100	130709980	5550	5550	5550	5550	0
614	20240522	105000	130709980	5550	5550	5550	5550	0
615	20240522	104900	130709980	5550	5550	5550	5550	0
616	20240522	104800	130709980	5550	5550	5550	5550	0
617	20240522	104700	130709980	5550	5550	5550	5550	0
618	20240522	104600	130709980	5550	5550	5550	5550	0
619	20240522	104500	130709980	5550	5550	5550	5550	0
620	20240522	104400	130709980	5550	5550	5550	5550	80
621	20240522	104300	130265980	5570	5570	5570	5570	0
622	20240522	104200	130265980	5570	5570	5570	5570	1
623	20240522	104100	130260410	5540	5540	5540	5540	0
624	20240522	104000	130260410	5540	5540	5540	5540	0
625	20240522	103900	130260410	5540	5540	5540	5540	0
626	20240522	103800	130260410	5540	5540	5540	5540	0
627	20240522	103700	130260410	5540	5540	5540	5540	0
628	20240522	103600	130260410	5540	5540	5540	5540	0
629	20240522	103500	130260410	5540	5540	5540	5540	0
630	20240522	103400	130260410	5540	5560	5560	5540	2223
631	20240522	103300	117930040	5570	5570	5570	5570	0
632	20240522	103200	117930040	5570	5570	5570	5570	0
633	20240522	103100	117930040	5570	5570	5570	5570	0
634	20240522	103000	117930040	5570	5570	5570	5570	0
635	20240522	102900	117930040	5570	5570	5570	5570	0
636	20240522	102800	117930040	5570	5570	5570	5570	30
637	20240522	102700	117762940	5560	5560	5560	5560	1
638	20240522	102600	117757380	5560	5560	5560	5560	0
639	20240522	102500	117757380	5560	5560	5560	5560	0
640	20240522	102400	117757380	5560	5560	5560	5560	20
641	20240522	102300	117646180	5560	5550	5560	5550	356
642	20240522	102200	115669850	5560	5560	5560	5560	0
643	20240522	102100	115669850	5560	5560	5560	5560	100
644	20240522	102000	115113850	5560	5560	5560	5560	0
645	20240522	101900	115113850	5560	5560	5560	5560	0
646	20240522	101800	115113850	5560	5560	5560	5560	50
647	20240522	101700	114835850	5560	5560	5560	5560	0
648	20240522	101600	114835850	5560	5560	5560	5560	0
649	20240522	101500	114835850	5560	5560	5560	5560	0
650	20240522	101400	114835850	5560	5560	5560	5560	0
651	20240522	101300	114835850	5560	5560	5560	5560	10
652	20240522	101200	114780250	5560	5560	5560	5560	1
653	20240522	101100	114774690	5560	5560	5560	5560	16
654	20240522	101000	114685730	5560	5560	5560	5560	40
655	20240522	100900	114463330	5560	5560	5560	5560	234
656	20240522	100800	113162290	5560	5560	5560	5560	307
657	20240522	100700	111455370	5560	5560	5560	5560	24
658	20240522	100600	111321930	5550	5550	5550	5550	181
659	20240522	100500	110317380	5550	5550	5550	5550	338
660	20240522	100400	108441480	5550	5550	5550	5550	171
661	20240522	100300	107492430	5530	5550	5550	5530	335
662	20240522	100200	105637440	5550	5550	5550	5550	105
663	20240522	100100	105054690	5550	5550	5550	5550	205
664	20240522	100000	103916940	5550	5550	5550	5550	100
665	20240522	095900	103361940	5550	5550	5550	5550	30
666	20240522	095800	103195440	5550	5550	5550	5550	6
667	20240522	095700	103162140	5550	5550	5550	5550	3
668	20240522	095600	103145490	5550	5540	5550	5540	7
669	20240522	095500	103106700	5560	5560	5560	5560	0
670	20240522	095400	103106700	5560	5560	5560	5560	5
671	20240522	095300	103078900	5560	5560	5560	5560	1
672	20240522	095200	103073340	5550	5550	5550	5550	0
673	20240522	095100	103073340	5550	5550	5550	5550	0
674	20240522	095000	103073340	5550	5550	5550	5550	5
675	20240522	094900	103045590	5550	5550	5550	5550	0
676	20240522	094800	103045590	5550	5550	5550	5550	0
677	20240522	094700	103045590	5550	5550	5550	5550	0
678	20240522	094600	103045590	5550	5550	5550	5540	282
679	20240522	094500	101483280	5550	5550	5550	5550	10
680	20240522	094400	101427780	5550	5550	5550	5550	20
681	20240522	094300	101316780	5550	5560	5560	5550	100
682	20240522	094200	100761680	5560	5560	5560	5560	1
683	20240522	094100	100756120	5550	5560	5560	5550	4
684	20240522	094000	100733890	5550	5550	5550	5530	3
685	20240522	093900	100717260	5530	5530	5530	5530	192
686	20240522	093800	99655500	5530	5530	5530	5530	394
687	20240522	093700	97476680	5530	5530	5530	5530	0
688	20240522	093600	97476680	5530	5560	5560	5530	152
689	20240522	093500	96634330	5550	5550	5550	5550	1
690	20240522	093400	96628780	5530	5560	5560	5530	4576
691	20240522	093300	71270510	5560	5560	5560	5560	0
692	20240522	093200	71270510	5560	5560	5560	5560	0
693	20240522	093100	71270510	5560	5560	5560	5560	200
694	20240522	093000	70158510	5580	5580	5580	5570	112
695	20240522	092900	69533560	5580	5580	5580	5580	1000
696	20240522	092800	63953560	5580	5570	5580	5570	1792
697	20240522	092700	53954430	5570	5570	5570	5570	1
698	20240522	092600	53948860	5570	5570	5570	5570	16
699	20240522	092500	53859740	5570	5570	5570	5570	0
700	20240522	092400	53859740	5570	5570	5570	5570	0
701	20240522	092300	53859740	5570	5570	5570	5570	76
702	20240522	092200	53436420	5570	5570	5570	5570	105
703	20240522	092100	52851570	5570	5570	5570	5570	0
704	20240522	092000	52851570	5570	5570	5570	5570	0
705	20240522	091900	52851570	5570	5570	5570	5570	220
706	20240522	091800	51626170	5540	5540	5540	5540	0
707	20240522	091700	51626170	5540	5560	5560	5540	909
708	20240522	091600	46582180	5560	5550	5560	5550	117
709	20240522	091500	45931690	5560	5560	5560	5560	512
710	20240522	091400	43084970	5560	5560	5560	5560	23
711	20240522	091300	42957090	5570	5570	5570	5570	0
712	20240522	091200	42957090	5570	5570	5570	5570	8
713	20240522	091100	42912530	5570	5560	5570	5560	1504
714	20240522	091000	34536250	5570	5570	5570	5570	50
715	20240522	090900	34257750	5570	5570	5570	5570	118
716	20240522	090800	33600490	5570	5580	5580	5570	102
717	20240522	090700	33032340	5570	5570	5580	5570	220
718	20240522	090600	31806920	5570	5560	5570	5560	784
719	20240522	090500	27443490	5560	5560	5560	5560	200
720	20240522	090400	26331490	5560	5560	5560	5560	106
721	20240522	090300	25742130	5520	5530	5530	5520	957
722	20240522	090200	20456580	5560	5560	5560	5510	1920
723	20240522	090100	9840340	5570	5580	5580	5570	107
724	20240522	090000	9244330	5580	5570	5580	5560	1660