KissMeData/086060/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	195400	481161930	4090	4090	4090	4090	2431
3	20240523	195300	481161930	4090	4090	4090	4090	0
4	20240523	195200	481161930	4090	4090	4090	4090	0
5	20240523	195100	481161930	4090	4090	4090	4090	0
6	20240523	195000	481161930	4090	4090	4090	4090	0
7	20240523	194900	481161930	4090	4090	4090	4090	0
8	20240523	194800	481161930	4090	4090	4090	4090	0
9	20240523	194700	481161930	4090	4090	4090	4090	0
10	20240523	194600	481161930	4090	4090	4090	4090	0
11	20240523	194500	481161930	4090	4090	4090	4090	0
12	20240523	194400	481161930	4090	4090	4090	4090	0
13	20240523	194300	481161930	4090	4090	4090	4090	0
14	20240523	194200	481161930	4090	4090	4090	4090	0
15	20240523	194100	481161930	4090	4090	4090	4090	0
16	20240523	194000	481161930	4090	4090	4090	4090	0
17	20240523	193900	481161930	4090	4090	4090	4090	0
18	20240523	193800	481161930	4090	4090	4090	4090	0
19	20240523	193700	481161930	4090	4090	4090	4090	0
20	20240523	193600	481161930	4090	4090	4090	4090	0
21	20240523	193500	481161930	4090	4090	4090	4090	0
22	20240523	193400	481161930	4090	4090	4090	4090	0
23	20240523	193300	481161930	4090	4090	4090	4090	0
24	20240523	193200	481161930	4090	4090	4090	4090	0
25	20240523	193100	481161930	4090	4090	4090	4090	0
26	20240523	193000	481161930	4090	4090	4090	4090	0
27	20240523	192900	481161930	4090	4090	4090	4090	0
28	20240523	192800	481161930	4090	4090	4090	4090	0
29	20240523	192700	481161930	4090	4090	4090	4090	0
30	20240523	192600	481161930	4090	4090	4090	4090	0
31	20240523	192500	481161930	4090	4090	4090	4090	0
32	20240523	192400	481161930	4090	4090	4090	4090	2431
33	20240523	192300	481161930	4090	4090	4090	4090	0
34	20240523	192200	481161930	4090	4090	4090	4090	0
35	20240523	192100	481161930	4090	4090	4090	4090	0
36	20240523	192000	481161930	4090	4090	4090	4090	0
37	20240523	191900	481161930	4090	4090	4090	4090	0
38	20240523	191800	481161930	4090	4090	4090	4090	0
39	20240523	191700	481161930	4090	4090	4090	4090	0
40	20240523	191600	481161930	4090	4090	4090	4090	0
41	20240523	191500	481161930	4090	4090	4090	4090	0
42	20240523	191400	481161930	4090	4090	4090	4090	0
43	20240523	191300	481161930	4090	4090	4090	4090	0
44	20240523	191200	481161930	4090	4090	4090	4090	0
45	20240523	191100	481161930	4090	4090	4090	4090	0
46	20240523	191000	481161930	4090	4090	4090	4090	0
47	20240523	190900	481161930	4090	4090	4090	4090	0
48	20240523	190800	481161930	4090	4090	4090	4090	0
49	20240523	190700	481161930	4090	4090	4090	4090	0
50	20240523	190600	481161930	4090	4090	4090	4090	0
51	20240523	190500	481161930	4090	4090	4090	4090	0
52	20240523	190400	481161930	4090	4090	4090	4090	0
53	20240523	190300	481161930	4090	4090	4090	4090	0
54	20240523	190200	481161930	4090	4090	4090	4090	0
55	20240523	190100	481161930	4090	4090	4090	4090	0
56	20240523	190000	481161930	4090	4090	4090	4090	0
57	20240523	185900	481161930	4090	4090	4090	4090	0
58	20240523	185800	481161930	4090	4090	4090	4090	0
59	20240523	185700	481161930	4090	4090	4090	4090	0
60	20240523	185600	481161930	4090	4090	4090	4090	0
61	20240523	185500	481161930	4090	4090	4090	4090	0
62	20240523	185400	481161930	4090	4090	4090	4090	2431
63	20240523	185300	481161930	4090	4090	4090	4090	0
64	20240523	185200	481161930	4090	4090	4090	4090	0
65	20240523	185100	481161930	4090	4090	4090	4090	0
66	20240523	185000	481161930	4090	4090	4090	4090	0
67	20240523	184900	481161930	4090	4090	4090	4090	0
68	20240523	184800	481161930	4090	4090	4090	4090	0
69	20240523	184700	481161930	4090	4090	4090	4090	0
70	20240523	184600	481161930	4090	4090	4090	4090	0
71	20240523	184500	481161930	4090	4090	4090	4090	0
72	20240523	184400	481161930	4090	4090	4090	4090	0
73	20240523	184300	481161930	4090	4090	4090	4090	0
74	20240523	184200	481161930	4090	4090	4090	4090	0
75	20240523	184100	481161930	4090	4090	4090	4090	0
76	20240523	184000	481161930	4090	4090	4090	4090	0
77	20240523	183900	481161930	4090	4090	4090	4090	0
78	20240523	183800	481161930	4090	4090	4090	4090	0
79	20240523	183700	481161930	4090	4090	4090	4090	0
80	20240523	183600	481161930	4090	4090	4090	4090	0
81	20240523	183500	481161930	4090	4090	4090	4090	0
82	20240523	183400	481161930	4090	4090	4090	4090	0
83	20240523	183300	481161930	4090	4090	4090	4090	0
84	20240523	183200	481161930	4090	4090	4090	4090	0
85	20240523	183100	481161930	4090	4090	4090	4090	0
86	20240523	183000	481161930	4090	4090	4090	4090	0
87	20240523	182900	481161930	4090	4090	4090	4090	0
88	20240523	182800	481161930	4090	4090	4090	4090	0
89	20240523	182700	481161930	4090	4090	4090	4090	0
90	20240523	182600	481161930	4090	4090	4090	4090	0
91	20240523	182500	481161930	4090	4090	4090	4090	0
92	20240523	182400	481161930	4090	4090	4090	4090	2431
93	20240523	182300	481161930	4090	4090	4090	4090	0
94	20240523	182200	481161930	4090	4090	4090	4090	0
95	20240523	182100	481161930	4090	4090	4090	4090	0
96	20240523	182000	481161930	4090	4090	4090	4090	0
97	20240523	181900	481161930	4090	4090	4090	4090	0
98	20240523	181800	481161930	4090	4090	4090	4090	0
99	20240523	181700	481161930	4090	4090	4090	4090	0
100	20240523	181600	481161930	4090	4090	4090	4090	0
101	20240523	181500	481161930	4090	4090	4090	4090	0
102	20240523	181400	481161930	4090	4090	4090	4090	0
103	20240523	181300	481161930	4090	4090	4090	4090	0
104	20240523	181200	481161930	4090	4090	4090	4090	0
105	20240523	181100	481161930	4090	4090	4090	4090	0
106	20240523	181000	481161930	4090	4090	4090	4090	0
107	20240523	180900	481161930	4090	4090	4090	4090	0
108	20240523	180800	481161930	4090	4090	4090	4090	0
109	20240523	180700	481161930	4090	4090	4090	4090	0
110	20240523	180600	481161930	4090	4090	4090	4090	0
111	20240523	180500	481161930	4090	4090	4090	4090	0
112	20240523	180400	481161930	4090	4090	4090	4090	0
113	20240523	180300	481161930	4090	4090	4090	4090	0
114	20240523	180200	481161930	4090	4090	4090	4090	0
115	20240523	180100	481161930	4090	4090	4090	4090	0
116	20240523	180000	481161930	4090	4090	4090	4090	0
117	20240523	175900	481161930	4090	4090	4090	4090	0
118	20240523	175800	481161930	4090	4090	4090	4090	0
119	20240523	175700	481161930	4090	4090	4090	4090	0
120	20240523	175600	481161930	4090	4090	4090	4090	0
121	20240523	175500	481161930	4090	4090	4090	4090	0
122	20240523	175400	481161930	4090	4090	4090	4090	2431
123	20240523	175300	481161930	4090	4090	4090	4090	0
124	20240523	175200	481161930	4090	4090	4090	4090	0
125	20240523	175100	481161930	4090	4090	4090	4090	0
126	20240523	175000	481161930	4090	4090	4090	4090	0
127	20240523	174900	481161930	4090	4090	4090	4090	0
128	20240523	174800	481161930	4090	4090	4090	4090	0
129	20240523	174700	481161930	4090	4090	4090	4090	0
130	20240523	174600	481161930	4090	4090	4090	4090	0
131	20240523	174500	481161930	4090	4090	4090	4090	0
132	20240523	174400	481161930	4090	4090	4090	4090	0
133	20240523	174300	481161930	4090	4090	4090	4090	0
134	20240523	174200	481161930	4090	4090	4090	4090	0
135	20240523	174100	481161930	4090	4090	4090	4090	0
136	20240523	174000	481161930	4090	4090	4090	4090	0
137	20240523	173900	481161930	4090	4090	4090	4090	0
138	20240523	173800	481161930	4090	4090	4090	4090	0
139	20240523	173700	481161930	4090	4090	4090	4090	0
140	20240523	173600	481161930	4090	4090	4090	4090	0
141	20240523	173500	481161930	4090	4090	4090	4090	0
142	20240523	173400	481161930	4090	4090	4090	4090	0
143	20240523	173300	481161930	4090	4090	4090	4090	0
144	20240523	173200	481161930	4090	4090	4090	4090	0
145	20240523	173100	481161930	4090	4090	4090	4090	0
146	20240523	173000	481161930	4090	4090	4090	4090	0
147	20240523	172900	481161930	4090	4090	4090	4090	0
148	20240523	172800	481161930	4090	4090	4090	4090	0
149	20240523	172700	481161930	4090	4090	4090	4090	0
150	20240523	172600	481161930	4090	4090	4090	4090	0
151	20240523	172500	481161930	4090	4090	4090	4090	0
152	20240523	172400	481161930	4090	4090	4090	4090	2431
153	20240523	172300	481161930	4090	4090	4090	4090	0
154	20240523	172200	481161930	4090	4090	4090	4090	0
155	20240523	172100	481161930	4090	4090	4090	4090	0
156	20240523	172000	481161930	4090	4090	4090	4090	0
157	20240523	171900	481161930	4090	4090	4090	4090	0
158	20240523	171800	481161930	4090	4090	4090	4090	0
159	20240523	171700	481161930	4090	4090	4090	4090	0
160	20240523	171600	481161930	4090	4090	4090	4090	0
161	20240523	171500	481161930	4090	4090	4090	4090	0
162	20240523	171400	481161930	4090	4090	4090	4090	0
163	20240523	171300	481161930	4090	4090	4090	4090	0
164	20240523	171200	481161930	4090	4090	4090	4090	0
165	20240523	171100	481161930	4090	4090	4090	4090	0
166	20240523	171000	481161930	4090	4090	4090	4090	0
167	20240523	170900	481161930	4090	4090	4090	4090	0
168	20240523	170800	481161930	4090	4090	4090	4090	0
169	20240523	170700	481161930	4090	4090	4090	4090	0
170	20240523	170600	481161930	4090	4090	4090	4090	0
171	20240523	170500	481161930	4090	4090	4090	4090	0
172	20240523	170400	481161930	4090	4090	4090	4090	0
173	20240523	170300	481161930	4090	4090	4090	4090	0
174	20240523	170200	481161930	4090	4090	4090	4090	0
175	20240523	170100	481161930	4090	4090	4090	4090	0
176	20240523	170000	481161930	4090	4090	4090	4090	0
177	20240523	165900	481161930	4090	4090	4090	4090	0
178	20240523	165800	481161930	4090	4090	4090	4090	0
179	20240523	165700	481161930	4090	4090	4090	4090	0
180	20240523	165600	481161930	4090	4090	4090	4090	0
181	20240523	165500	481161930	4090	4090	4090	4090	0
182	20240523	165400	481161930	4090	4090	4090	4090	2431
183	20240523	165300	481161930	4090	4090	4090	4090	0
184	20240523	165200	481161930	4090	4090	4090	4090	0
185	20240523	165100	481161930	4090	4090	4090	4090	0
186	20240523	165000	481161930	4090	4090	4090	4090	0
187	20240523	164900	481161930	4090	4090	4090	4090	0
188	20240523	164800	481161930	4090	4090	4090	4090	0
189	20240523	164700	481161930	4090	4090	4090	4090	0
190	20240523	164600	481161930	4090	4090	4090	4090	0
191	20240523	164500	481161930	4090	4090	4090	4090	0
192	20240523	164400	481161930	4090	4090	4090	4090	0
193	20240523	164300	481161930	4090	4090	4090	4090	0
194	20240523	164200	481161930	4090	4090	4090	4090	0
195	20240523	164100	481161930	4090	4090	4090	4090	0
196	20240523	164000	481161930	4090	4090	4090	4090	0
197	20240523	163900	481161930	4090	4090	4090	4090	0
198	20240523	163800	481161930	4090	4090	4090	4090	0
199	20240523	163700	481161930	4090	4090	4090	4090	0
200	20240523	163600	481161930	4090	4090	4090	4090	0
201	20240523	163500	481161930	4090	4090	4090	4090	0
202	20240523	163400	481161930	4090	4090	4090	4090	0
203	20240523	163300	481161930	4090	4090	4090	4090	0
204	20240523	163200	481161930	4090	4090	4090	4090	0
205	20240523	163100	481161930	4090	4090	4090	4090	0
206	20240523	163000	481161930	4090	4090	4090	4090	0
207	20240523	162900	481161930	4090	4090	4090	4090	0
208	20240523	162800	481161930	4090	4090	4090	4090	0
209	20240523	162700	481161930	4090	4090	4090	4090	0
210	20240523	162600	481161930	4090	4090	4090	4090	0
211	20240523	162500	481161930	4090	4090	4090	4090	0
212	20240523	162400	481161930	4090	4090	4090	4090	2431
213	20240523	162300	481161930	4090	4090	4090	4090	0
214	20240523	162200	481161930	4090	4090	4090	4090	0
215	20240523	162100	481161930	4090	4090	4090	4090	0
216	20240523	162000	481161930	4090	4090	4090	4090	0
217	20240523	161900	481161930	4090	4090	4090	4090	0
218	20240523	161800	481161930	4090	4090	4090	4090	0
219	20240523	161700	481161930	4090	4090	4090	4090	0
220	20240523	161600	481161930	4090	4090	4090	4090	0
221	20240523	161500	481161930	4090	4090	4090	4090	0
222	20240523	161400	481161930	4090	4090	4090	4090	0
223	20240523	161300	481161930	4090	4090	4090	4090	0
224	20240523	161200	481161930	4090	4090	4090	4090	0
225	20240523	161100	481161930	4090	4090	4090	4090	0
226	20240523	161000	481161930	4090	4090	4090	4090	0
227	20240523	160900	481161930	4090	4090	4090	4090	0
228	20240523	160800	481161930	4090	4090	4090	4090	0
229	20240523	160700	481161930	4090	4090	4090	4090	0
230	20240523	160600	481161930	4090	4090	4090	4090	0
231	20240523	160500	481161930	4090	4090	4090	4090	0
232	20240523	160400	481161930	4090	4090	4090	4090	0
233	20240523	160300	481161930	4090	4090	4090	4090	0
234	20240523	160200	481161930	4090	4090	4090	4090	0
235	20240523	160100	481161930	4090	4090	4090	4090	0
236	20240523	160000	481161930	4090	4090	4090	4090	0
237	20240523	155900	481161930	4090	4090	4090	4090	0
238	20240523	155800	481161930	4090	4090	4090	4090	0
239	20240523	155700	481161930	4090	4090	4090	4090	0
240	20240523	155600	481161930	4090	4090	4090	4090	0
241	20240523	155500	481161930	4090	4090	4090	4090	0
242	20240523	155400	481161930	4090	4090	4090	4090	2431
243	20240523	155300	481161930	4090	4090	4090	4090	0
244	20240523	155200	481161930	4090	4090	4090	4090	0
245	20240523	155100	481161930	4090	4090	4090	4090	0
246	20240523	155000	481161930	4090	4090	4090	4090	0
247	20240523	154900	481161930	4090	4090	4090	4090	0
248	20240523	154800	481161930	4090	4090	4090	4090	0
249	20240523	154700	481161930	4090	4090	4090	4090	0
250	20240523	154600	481161930	4090	4090	4090	4090	0
251	20240523	154500	481161930	4090	4090	4090	4090	0
252	20240523	154400	481161930	4090	4090	4090	4090	0
253	20240523	154300	481161930	4090	4090	4090	4090	0
254	20240523	154200	481161930	4090	4090	4090	4090	0
255	20240523	154100	481161930	4090	4090	4090	4090	0
256	20240523	154000	481161930	4090	4090	4090	4090	0
257	20240523	153900	481161930	4090	4090	4090	4090	0
258	20240523	153800	481161930	4090	4090	4090	4090	0
259	20240523	153700	481161930	4090	4090	4090	4090	0
260	20240523	153600	481161930	4090	4090	4090	4090	0
261	20240523	153500	481161930	4090	4090	4090	4090	0
262	20240523	153400	481161930	4090	4090	4090	4090	0
263	20240523	153300	481161930	4090	4090	4090	4090	0
264	20240523	153200	481161930	4090	4090	4090	4090	0
265	20240523	153100	481161930	4090	4090	4090	4090	0
266	20240523	153000	481161930	4090	4090	4090	4090	2431
267	20240523	152900	471219140	4080	4080	4080	4080	0
268	20240523	152800	471219140	4080	4080	4080	4080	0
269	20240523	152700	471219140	4080	4080	4080	4080	0
270	20240523	152600	471219140	4080	4080	4080	4080	0
271	20240523	152500	471219140	4080	4080	4080	4080	0
272	20240523	152400	471219140	4080	4080	4080	4080	0
273	20240523	152300	471219140	4080	4080	4080	4080	0
274	20240523	152200	471219140	4080	4080	4080	4080	0
275	20240523	152100	471219140	4080	4080	4080	4080	0
276	20240523	152000	471219140	4080	4080	4080	4080	0
277	20240523	151900	471219140	4080	4065	4080	4065	112
278	20240523	151800	470762390	4065	4075	4075	4060	29
279	20240523	151700	470644285	4075	4080	4080	4055	2002
280	20240523	151600	462526130	4055	4080	4080	4055	1203
281	20240523	151500	457647750	4055	4055	4055	4055	0
282	20240523	151400	457647750	4055	4080	4080	4055	10
283	20240523	151300	457607035	4060	4080	4080	4060	121
284	20240523	151200	457115755	4055	4055	4055	4055	66
285	20240523	151100	456848125	4085	4085	4085	4085	0
286	20240523	151000	456848125	4085	4085	4085	4085	219
287	20240523	150900	455953510	4085	4065	4085	4050	2125
288	20240523	150800	447328170	4085	4085	4085	4085	0
289	20240523	150700	447328170	4085	4065	4085	4065	7
290	20240523	150600	447299695	4065	4070	4070	4065	1520
291	20240523	150500	441120410	4070	4070	4070	4070	3
292	20240523	150400	441108200	4085	4085	4085	4085	4
293	20240523	150300	441091860	4090	4090	4090	4090	52
294	20240523	150200	440879180	4090	4090	4090	4090	0
295	20240523	150100	440879180	4090	4090	4090	4090	0
296	20240523	150000	440879180	4090	4090	4090	4090	1
297	20240523	145900	440875090	4090	4090	4090	4090	0
298	20240523	145800	440875090	4090	4090	4090	4090	0
299	20240523	145700	440875090	4090	4090	4090	4090	5
300	20240523	145600	440854640	4065	4070	4070	4065	1174
301	20240523	145500	436079665	4090	4085	4090	4085	3
302	20240523	145400	436067405	4090	4090	4090	4090	0
303	20240523	145300	436067405	4090	4090	4090	4090	1
304	20240523	145200	436063315	4070	4070	4070	4070	0
305	20240523	145100	436063315	4070	4075	4095	4070	1403
306	20240523	145000	430352990	4070	4090	4090	4070	13
307	20240523	144900	430300040	4070	4075	4075	4070	1000
308	20240523	144800	426227115	4095	4090	4095	4090	193
309	20240523	144700	425437740	4100	4075	4100	4075	9058
310	20240523	144600	388467870	4075	4075	4075	4075	0
311	20240523	144500	388467870	4075	4075	4075	4075	150
312	20240523	144400	387856620	4075	4080	4080	4075	251
313	20240523	144300	386833790	4065	4065	4065	4065	1
314	20240523	144200	386829725	4080	4080	4080	4080	0
315	20240523	144100	386829725	4080	4080	4080	4080	361
316	20240523	144000	385356845	4080	4075	4080	4070	429
317	20240523	143900	383607265	4080	4080	4080	4080	0
318	20240523	143800	383607265	4080	4075	4080	4075	330
319	20240523	143700	382260925	4080	4080	4080	4080	320
320	20240523	143600	380955325	4080	4070	4080	4070	1061
321	20240523	143500	376632700	4065	4070	4070	4065	25
322	20240523	143400	376531070	4065	4065	4065	4065	207
323	20240523	143300	375689615	4065	4065	4065	4065	1229
324	20240523	143200	370693730	4065	4065	4065	4065	10
325	20240523	143100	370653080	4065	4065	4065	4065	370
326	20240523	143000	369149030	4060	4060	4060	4060	0
327	20240523	142900	369149030	4060	4060	4060	4060	0
328	20240523	142800	369149030	4060	4060	4060	4060	0
329	20240523	142700	369149030	4060	4060	4060	4060	0
330	20240523	142600	369149030	4060	4060	4060	4060	0
331	20240523	142500	369149030	4060	4060	4060	4060	0
332	20240523	142400	369149030	4060	4060	4060	4060	227
333	20240523	142300	368227410	4060	4060	4060	4060	0
334	20240523	142200	368227410	4060	4060	4060	4060	0
335	20240523	142100	368227410	4060	4060	4060	4060	0
336	20240523	142000	368227410	4060	4060	4060	4060	0
337	20240523	141900	368227410	4060	4060	4060	4060	0
338	20240523	141800	368227410	4060	4060	4060	4060	0
339	20240523	141700	368227410	4060	4060	4060	4060	2
340	20240523	141600	368219290	4060	4060	4060	4060	90
341	20240523	141500	367853890	4065	4065	4065	4065	0
342	20240523	141400	367853890	4065	4060	4065	4060	2
343	20240523	141300	367845765	4065	4065	4065	4065	0
344	20240523	141200	367845765	4065	4065	4065	4065	0
345	20240523	141100	367845765	4065	4065	4065	4065	895
346	20240523	141000	364207590	4065	4065	4065	4065	0
347	20240523	140900	364207590	4065	4065	4065	4065	105
348	20240523	140800	363780765	4065	4065	4065	4065	150
349	20240523	140700	363171015	4070	4070	4070	4070	0
350	20240523	140600	363171015	4070	4070	4070	4070	0
351	20240523	140500	363171015	4070	4070	4070	4070	0
352	20240523	140400	363171015	4070	4070	4070	4070	0
353	20240523	140300	363171015	4070	4070	4070	4070	0
354	20240523	140200	363171015	4070	4070	4070	4070	10
355	20240523	140100	363130315	4070	4070	4070	4070	1
356	20240523	140000	363126245	4065	4065	4065	4065	296
357	20240523	135900	361923005	4060	4060	4060	4060	0
358	20240523	135800	361923005	4060	4060	4060	4060	0
359	20240523	135700	361923005	4060	4060	4060	4060	0
360	20240523	135600	361923005	4060	4060	4060	4060	0
361	20240523	135500	361923005	4060	4060	4060	4060	0
362	20240523	135400	361923005	4060	4060	4060	4060	0
363	20240523	135300	361923005	4060	4060	4060	4060	1161
364	20240523	135200	357209345	4060	4060	4060	4060	2254
365	20240523	135100	348058105	4060	4065	4065	4060	127
366	20240523	135000	347542480	4060	4060	4060	4060	0
367	20240523	134900	347542480	4060	4060	4060	4060	0
368	20240523	134800	347542480	4060	4060	4060	4060	0
369	20240523	134700	347542480	4060	4060	4060	4060	0
370	20240523	134600	347542480	4060	4060	4060	4060	0
371	20240523	134500	347542480	4060	4060	4060	4060	0
372	20240523	134400	347542480	4060	4060	4060	4060	118
373	20240523	134300	347063400	4065	4065	4065	4065	1
374	20240523	134200	347059335	4065	4065	4065	4065	0
375	20240523	134100	347059335	4065	4065	4065	4065	10
376	20240523	134000	347018685	4060	4060	4060	4060	0
377	20240523	133900	347018685	4060	4060	4060	4060	400
378	20240523	133800	345394685	4060	4060	4060	4060	0
379	20240523	133700	345394685	4060	4060	4060	4060	0
380	20240523	133600	345394685	4060	4060	4060	4060	0
381	20240523	133500	345394685	4060	4060	4060	4060	0
382	20240523	133400	345394685	4060	4060	4060	4060	0
383	20240523	133300	345394685	4060	4060	4060	4060	196
384	20240523	133200	344598925	4060	4060	4060	4060	2
385	20240523	133100	344590805	4060	4060	4060	4060	5
386	20240523	133000	344570505	4065	4070	4070	4065	60
387	20240523	132900	344326455	4075	4075	4075	4075	0
388	20240523	132800	344326455	4075	4075	4075	4075	0
389	20240523	132700	344326455	4075	4075	4075	4075	0
390	20240523	132600	344326455	4075	4075	4075	4075	0
391	20240523	132500	344326455	4075	4070	4075	4070	521
392	20240523	132400	342205980	4070	4070	4070	4070	2
393	20240523	132300	342197840	4070	4070	4070	4070	1
394	20240523	132200	342193770	4065	4065	4065	4065	145
395	20240523	132100	341604345	4065	4065	4065	4060	102
396	20240523	132000	341189720	4065	4065	4065	4065	2
397	20240523	131900	341181590	4065	4065	4065	4065	2
398	20240523	131800	341173460	4060	4060	4060	4060	0
399	20240523	131700	341173460	4060	4060	4060	4060	8
400	20240523	131600	341140980	4060	4055	4060	4055	310
401	20240523	131500	339883880	4065	4065	4065	4065	0
402	20240523	131400	339883880	4065	4065	4065	4065	0
403	20240523	131300	339883880	4065	4065	4065	4065	1386
404	20240523	131200	334249790	4065	4065	4065	4055	1702
405	20240523	131100	327348160	4055	4055	4055	4055	246
406	20240523	131000	326350630	4055	4055	4055	4055	3000
407	20240523	130900	314185630	4060	4060	4060	4060	39
408	20240523	130800	314027290	4055	4055	4055	4055	0
409	20240523	130700	314027290	4055	4055	4055	4055	0
410	20240523	130600	314027290	4055	4055	4055	4055	0
411	20240523	130500	314027290	4055	4055	4055	4055	0
412	20240523	130400	314027290	4055	4055	4055	4055	0
413	20240523	130300	314027290	4055	4060	4060	4055	2
414	20240523	130200	314019175	4065	4065	4065	4065	0
415	20240523	130100	314019175	4065	4065	4065	4065	0
416	20240523	130000	314019175	4065	4065	4065	4065	14
417	20240523	125900	313962265	4065	4065	4065	4065	10
418	20240523	125800	313921615	4065	4065	4065	4065	0
419	20240523	125700	313921615	4065	4065	4065	4065	1
420	20240523	125600	313917550	4050	4050	4050	4050	0
421	20240523	125500	313917550	4050	4050	4050	4050	0
422	20240523	125400	313917550	4050	4050	4050	4050	0
423	20240523	125300	313917550	4050	4050	4050	4050	0
424	20240523	125200	313917550	4050	4050	4050	4050	0
425	20240523	125100	313917550	4050	4050	4050	4050	0
426	20240523	125000	313917550	4050	4050	4050	4050	0
427	20240523	124900	313917550	4050	4050	4050	4050	0
428	20240523	124800	313917550	4050	4050	4050	4050	0
429	20240523	124700	313917550	4050	4050	4050	4050	0
430	20240523	124600	313917550	4050	4050	4050	4050	0
431	20240523	124500	313917550	4050	4050	4050	4050	0
432	20240523	124400	313917550	4050	4065	4065	4050	2
433	20240523	124300	313909435	4065	4065	4065	4065	0
434	20240523	124200	313909435	4065	4065	4065	4065	0
435	20240523	124100	313909435	4065	4060	4065	4060	246
436	20240523	124000	312909750	4060	4060	4060	4060	0
437	20240523	123900	312909750	4060	4060	4060	4060	100
438	20240523	123800	312503750	4060	4060	4060	4060	0
439	20240523	123700	312503750	4060	4060	4060	4060	0
440	20240523	123600	312503750	4060	4060	4060	4050	102
441	20240523	123500	312089640	4060	4060	4060	4060	1
442	20240523	123400	312085580	4050	4050	4050	4050	8
443	20240523	123300	312053180	4050	4050	4050	4050	0
444	20240523	123200	312053180	4050	4050	4050	4050	0
445	20240523	123100	312053180	4050	4050	4050	4050	0
446	20240523	123000	312053180	4050	4050	4050	4050	0
447	20240523	122900	312053180	4050	4065	4065	4050	2
448	20240523	122800	312045065	4065	4065	4065	4065	44
449	20240523	122700	311866205	4065	4065	4065	4065	0
450	20240523	122600	311866205	4065	4065	4065	4065	100
451	20240523	122500	311459705	4065	4065	4065	4065	0
452	20240523	122400	311459705	4065	4065	4065	4065	1
453	20240523	122300	311455640	4050	4050	4050	4050	82
454	20240523	122200	311123540	4050	4065	4065	4050	4
455	20240523	122100	311107305	4065	4065	4065	4065	0
456	20240523	122000	311107305	4065	4065	4065	4065	26
457	20240523	121900	311001615	4065	4065	4065	4065	0
458	20240523	121800	311001615	4065	4065	4065	4065	0
459	20240523	121700	311001615	4065	4065	4065	4065	0
460	20240523	121600	311001615	4065	4065	4065	4065	0
461	20240523	121500	311001615	4065	4065	4065	4065	100
462	20240523	121400	310595115	4050	4055	4055	4050	1200
463	20240523	121300	305734430	4055	4055	4055	4055	101
464	20240523	121200	305324875	4055	4055	4055	4055	62
465	20240523	121100	305073465	4050	4050	4050	4050	0
466	20240523	121000	305073465	4050	4060	4060	4050	2401
467	20240523	120900	295331085	4060	4060	4060	4060	0
468	20240523	120800	295331085	4060	4065	4065	4060	2
469	20240523	120700	295322960	4065	4065	4075	4065	441
470	20240523	120600	293530285	4065	4075	4075	4065	536
471	20240523	120500	291351435	4065	4065	4065	4065	414
472	20240523	120400	289668525	4065	4065	4065	4065	20
473	20240523	120300	289587225	4075	4075	4075	4075	1
474	20240523	120200	289583150	4065	4075	4075	4065	136
475	20240523	120100	289030210	4080	4080	4080	4080	0
476	20240523	120000	289030210	4080	4080	4080	4080	0
477	20240523	115900	289030210	4080	4080	4080	4080	0
478	20240523	115800	289030210	4080	4080	4080	4080	0
479	20240523	115700	289030210	4080	4080	4080	4080	0
480	20240523	115600	289030210	4080	4080	4080	4080	1
481	20240523	115500	289026130	4085	4085	4085	4085	0
482	20240523	115400	289026130	4085	4080	4085	4080	819
483	20240523	115300	285684605	4080	4080	4080	4080	0
484	20240523	115200	285684605	4080	4080	4080	4080	0
485	20240523	115100	285684605	4080	4080	4080	4080	0
486	20240523	115000	285684605	4080	4080	4080	4080	700
487	20240523	114900	282828605	4080	4080	4080	4080	0
488	20240523	114800	282828605	4080	4080	4080	4080	0
489	20240523	114700	282828605	4080	4080	4080	4080	0
490	20240523	114600	282828605	4080	4080	4080	4080	1003
491	20240523	114500	278736365	4080	4055	4080	4055	11
492	20240523	114400	278691735	4055	4085	4085	4055	2
493	20240523	114300	278683595	4085	4065	4085	4065	775
494	20240523	114200	275533200	4065	4080	4080	4065	2
495	20240523	114100	275525055	4085	4080	4085	4080	50
496	20240523	114000	275320815	4080	4080	4080	4080	1
497	20240523	113900	275316735	4085	4085	4085	4085	0
498	20240523	113800	275316735	4085	4085	4085	4085	0
499	20240523	113700	275316735	4085	4085	4085	4085	2
500	20240523	113600	275308565	4085	4085	4085	4085	0
501	20240523	113500	275308565	4085	4080	4085	4075	1822
502	20240523	113400	267868805	4085	4085	4085	4085	1
503	20240523	113300	267864720	4085	4090	4090	4085	251
504	20240523	113200	266838385	4090	4065	4090	4065	4000
505	20240523	113100	250517655	4050	4050	4050	4050	220
506	20240523	113000	249626655	4070	4070	4070	4070	0
507	20240523	112900	249626655	4070	4070	4070	4070	0
508	20240523	112800	249626655	4070	4070	4070	4070	0
509	20240523	112700	249626655	4070	4070	4070	4070	0
510	20240523	112600	249626655	4070	4070	4070	4070	0
511	20240523	112500	249626655	4070	4070	4070	4070	12
512	20240523	112400	249577815	4070	4070	4070	4070	0
513	20240523	112300	249577815	4070	4070	4070	4070	0
514	20240523	112200	249577815	4070	4065	4070	4065	2
515	20240523	112100	249569680	4050	4065	4070	4050	8
516	20240523	112000	249537170	4050	4050	4050	4050	20
517	20240523	111900	249456170	4065	4065	4065	4065	0
518	20240523	111800	249456170	4065	4060	4065	4060	800
519	20240523	111700	246204220	4065	4065	4065	4065	0
520	20240523	111600	246204220	4065	4065	4065	4065	0
521	20240523	111500	246204220	4065	4065	4065	4065	0
522	20240523	111400	246204220	4065	4065	4065	4065	0
523	20240523	111300	246204220	4065	4065	4065	4065	0
524	20240523	111200	246204220	4065	4065	4065	4065	0
525	20240523	111100	246204220	4065	4065	4065	4065	0
526	20240523	111000	246204220	4065	4055	4065	4050	601
527	20240523	110900	243770105	4065	4065	4065	4065	0
528	20240523	110800	243770105	4065	4065	4065	4065	0
529	20240523	110700	243770105	4065	4065	4065	4065	3
530	20240523	110600	243757910	4065	4065	4065	4065	0
531	20240523	110500	243757910	4065	4065	4065	4065	0
532	20240523	110400	243757910	4065	4065	4065	4065	0
533	20240523	110300	243757910	4065	4065	4065	4065	101
534	20240523	110200	243347345	4065	4065	4065	4065	0
535	20240523	110100	243347345	4065	4065	4065	4065	3
536	20240523	110000	243335150	4070	4065	4070	4065	227
537	20240523	105900	242411910	4065	4070	4070	4065	257
538	20240523	105800	241366020	4070	4070	4070	4070	1
539	20240523	105700	241361950	4070	4070	4070	4070	1
540	20240523	105600	241357880	4065	4065	4065	4065	10
541	20240523	105500	241317230	4070	4075	4075	4035	2497
542	20240523	105400	231231545	4075	4060	4075	4055	701
543	20240523	105300	228388870	4060	4060	4060	4060	10
544	20240523	105200	228348270	4075	4060	4075	4055	115
545	20240523	105100	227881495	4080	4080	4080	4080	0
546	20240523	105000	227881495	4080	4080	4080	4080	10
547	20240523	104900	227840695	4080	4075	4080	4075	35
548	20240523	104800	227698055	4075	4075	4075	4075	10
549	20240523	104700	227657305	4075	4055	4075	4055	101
550	20240523	104600	227245750	4080	4075	4080	4075	966
551	20240523	104500	223309295	4075	4075	4075	4075	15
552	20240523	104400	223248170	4075	4075	4080	4075	387
553	20240523	104300	221671140	4075	4075	4075	4070	957
554	20240523	104200	217772865	4075	4065	4075	4065	890
555	20240523	104100	214152780	4065	4065	4065	4065	50
556	20240523	104000	213949530	4065	4045	4065	4045	2546
557	20240523	103900	203633085	4050	4050	4050	4050	263
558	20240523	103800	202567935	4050	4050	4050	4050	150
559	20240523	103700	201960435	4040	4050	4050	4040	149
560	20240523	103600	201358465	4050	4050	4050	4050	0
561	20240523	103500	201358465	4050	4045	4050	4045	378
562	20240523	103400	199829430	4045	4040	4045	4040	348
563	20240523	103300	198423440	4035	4035	4035	4035	737
564	20240523	103200	195449645	4025	4025	4025	4025	4
565	20240523	103100	195433545	4025	4025	4025	4025	6
566	20240523	103000	195409395	4025	4035	4035	4025	120
567	20240523	102900	194925520	4035	4035	4035	4035	216
568	20240523	102800	194053960	4035	4035	4035	4035	0
569	20240523	102700	194053960	4035	4040	4040	4035	397
570	20240523	102600	192450085	4045	4045	4045	4045	1083
571	20240523	102500	188069350	4045	4045	4045	4045	52
572	20240523	102400	187859010	4050	4045	4050	4045	193
573	20240523	102300	187077410	4045	4050	4050	4045	35
574	20240523	102200	186935715	4050	4040	4050	4040	701
575	20240523	102100	184100130	4040	4040	4040	4040	0
576	20240523	102000	184100130	4040	4040	4040	4040	0
577	20240523	101900	184100130	4040	4040	4040	4040	1
578	20240523	101800	184096090	4050	4045	4050	4045	3
579	20240523	101700	184083950	4035	4035	4035	4035	0
580	20240523	101600	184083950	4035	4035	4035	4035	100
581	20240523	101500	183680450	4030	4050	4050	4030	4
582	20240523	101400	183664285	4050	4050	4050	4050	0
583	20240523	101300	183664285	4050	4050	4050	4050	0
584	20240523	101200	183664285	4050	4045	4050	4045	107
585	20240523	101100	183231465	4045	4045	4045	4045	300
586	20240523	101000	182017965	4045	4045	4045	4045	200
587	20240523	100900	181208965	4045	4045	4045	4045	1
588	20240523	100800	181204920	4025	4030	4030	4025	1426
589	20240523	100700	175463825	4030	4030	4030	4030	21
590	20240523	100600	175379195	4025	4025	4025	4025	0
591	20240523	100500	175379195	4025	4025	4025	4025	30
592	20240523	100400	175258445	4025	4025	4025	4025	180
593	20240523	100300	174533945	4030	4030	4030	4030	0
594	20240523	100200	174533945	4030	4030	4030	4030	43
595	20240523	100100	174360655	4030	4030	4030	4030	292
596	20240523	100000	173183895	4030	4030	4030	4030	0
597	20240523	095900	173183895	4030	4030	4030	4030	0
598	20240523	095800	173183895	4030	4030	4030	4030	5
599	20240523	095700	173163745	4045	4045	4045	4045	1
600	20240523	095600	173159700	4050	4030	4050	4030	19
601	20240523	095500	173083110	4030	4050	4050	4030	1302
602	20240523	095400	167810465	4045	4050	4050	4045	35
603	20240523	095300	167668790	4050	4050	4050	4050	1234
604	20240523	095200	162671090	4050	4050	4050	4050	2
605	20240523	095100	162662990	4050	4050	4050	4050	0
606	20240523	095000	162662990	4050	4050	4050	4050	0
607	20240523	094900	162662990	4050	4050	4050	4050	10
608	20240523	094800	162622490	4050	4050	4050	4050	0
609	20240523	094700	162622490	4050	4045	4050	4045	200
610	20240523	094600	161813485	4050	4050	4050	4050	15
611	20240523	094500	161752735	4025	4025	4025	4025	0
612	20240523	094400	161752735	4025	4035	4050	4025	559
613	20240523	094300	159502690	4025	4025	4025	4025	209
614	20240523	094200	158661465	4025	4030	4030	4025	690
615	20240523	094100	155880945	4030	4030	4030	4030	125
616	20240523	094000	155377195	4040	4040	4040	4040	1
617	20240523	093900	155373155	4030	4035	4040	4030	291
618	20240523	093800	154199915	4030	4030	4030	4030	0
619	20240523	093700	154199915	4030	4040	4040	4030	1254
620	20240523	093600	149140675	4050	4050	4050	4050	34
621	20240523	093500	149002975	4035	4035	4035	4035	36
622	20240523	093400	148857715	4030	4050	4050	4030	5
623	20240523	093300	148837485	4050	4050	4050	4050	2
624	20240523	093200	148829385	4030	4045	4060	4030	2465
625	20240523	093100	138845650	4045	4020	4045	4020	795
626	20240523	093000	135643275	4015	4010	4015	4010	301
627	20240523	092900	134434765	4005	4005	4005	4000	1979
628	20240523	092800	126512840	4000	4000	4000	4000	0
629	20240523	092700	126512840	4000	4000	4000	4000	24
630	20240523	092600	126416840	4000	4005	4005	4000	81
631	20240523	092500	126092835	4000	4000	4000	4000	0
632	20240523	092400	126092835	4000	4000	4000	4000	258
633	20240523	092300	125060835	4000	4000	4000	4000	254
634	20240523	092200	124044835	4000	4005	4005	4000	411
635	20240523	092100	122400090	4005	4005	4005	4005	120
636	20240523	092000	121919490	4000	4000	4000	4000	0
637	20240523	091900	121919490	4000	4020	4020	4000	651
638	20240523	091800	119311490	4005	4005	4005	4005	0
639	20240523	091700	119311490	4005	4005	4005	4005	2133
640	20240523	091600	110768825	4005	4000	4005	4000	24
641	20240523	091500	110672820	4000	4000	4000	4000	0
642	20240523	091400	110672820	4000	4005	4005	4000	219
643	20240523	091300	109796745	4005	4005	4005	4005	185
644	20240523	091200	109055820	4000	4005	4005	4000	4686
645	20240523	091100	90311800	4020	4015	4020	4000	3702
646	20240523	091000	75494685	4005	4030	4030	4005	1100
647	20240523	090900	71086610	4010	4010	4015	4010	1230
648	20240523	090800	66153665	4015	4015	4020	4010	940
649	20240523	090700	62379440	4015	4020	4030	4015	3260
650	20240523	090600	49275290	4015	4025	4025	4010	1685
651	20240523	090500	42511415	4025	4020	4025	4020	550
652	20240523	090400	40298915	4030	4015	4040	4000	3832
653	20240523	090300	24932090	4040	4010	4040	4010	238
654	20240523	090200	23977520	4010	4015	4040	4010	1287
655	20240523	090100	18813750	4015	4035	4045	4015	638
656	20240523	090000	16247650	4035	4040	4045	4035	3990