KissMeData/307750/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	210200	567914030	5570	5570	5570	5570	1955
3	20240521	210100	567914030	5570	5570	5570	5570	0
4	20240521	210000	567914030	5570	5570	5570	5570	0
5	20240521	205900	567914030	5570	5570	5570	5570	0
6	20240521	205800	567914030	5570	5570	5570	5570	0
7	20240521	205700	567914030	5570	5570	5570	5570	0
8	20240521	205600	567914030	5570	5570	5570	5570	0
9	20240521	205500	567914030	5570	5570	5570	5570	0
10	20240521	205400	567914030	5570	5570	5570	5570	0
11	20240521	205300	567914030	5570	5570	5570	5570	0
12	20240521	205200	567914030	5570	5570	5570	5570	0
13	20240521	205100	567914030	5570	5570	5570	5570	0
14	20240521	205000	567914030	5570	5570	5570	5570	0
15	20240521	204900	567914030	5570	5570	5570	5570	0
16	20240521	204800	567914030	5570	5570	5570	5570	0
17	20240521	204700	567914030	5570	5570	5570	5570	0
18	20240521	204600	567914030	5570	5570	5570	5570	0
19	20240521	204500	567914030	5570	5570	5570	5570	0
20	20240521	204400	567914030	5570	5570	5570	5570	0
21	20240521	204300	567914030	5570	5570	5570	5570	0
22	20240521	204200	567914030	5570	5570	5570	5570	0
23	20240521	204100	567914030	5570	5570	5570	5570	0
24	20240521	204000	567914030	5570	5570	5570	5570	0
25	20240521	203900	567914030	5570	5570	5570	5570	0
26	20240521	203800	567914030	5570	5570	5570	5570	0
27	20240521	203700	567914030	5570	5570	5570	5570	0
28	20240521	203600	567914030	5570	5570	5570	5570	0
29	20240521	203500	567914030	5570	5570	5570	5570	0
30	20240521	203400	567914030	5570	5570	5570	5570	0
31	20240521	203300	567914030	5570	5570	5570	5570	0
32	20240521	203200	567914030	5570	5570	5570	5570	1955
33	20240521	203100	567914030	5570	5570	5570	5570	0
34	20240521	203000	567914030	5570	5570	5570	5570	0
35	20240521	202900	567914030	5570	5570	5570	5570	0
36	20240521	202800	567914030	5570	5570	5570	5570	0
37	20240521	202700	567914030	5570	5570	5570	5570	0
38	20240521	202600	567914030	5570	5570	5570	5570	0
39	20240521	202500	567914030	5570	5570	5570	5570	0
40	20240521	202400	567914030	5570	5570	5570	5570	0
41	20240521	202300	567914030	5570	5570	5570	5570	0
42	20240521	202200	567914030	5570	5570	5570	5570	0
43	20240521	202100	567914030	5570	5570	5570	5570	0
44	20240521	202000	567914030	5570	5570	5570	5570	0
45	20240521	201900	567914030	5570	5570	5570	5570	0
46	20240521	201800	567914030	5570	5570	5570	5570	0
47	20240521	201700	567914030	5570	5570	5570	5570	0
48	20240521	201600	567914030	5570	5570	5570	5570	0
49	20240521	201500	567914030	5570	5570	5570	5570	0
50	20240521	201400	567914030	5570	5570	5570	5570	0
51	20240521	201300	567914030	5570	5570	5570	5570	0
52	20240521	201200	567914030	5570	5570	5570	5570	0
53	20240521	201100	567914030	5570	5570	5570	5570	0
54	20240521	201000	567914030	5570	5570	5570	5570	0
55	20240521	200900	567914030	5570	5570	5570	5570	0
56	20240521	200800	567914030	5570	5570	5570	5570	0
57	20240521	200700	567914030	5570	5570	5570	5570	0
58	20240521	200600	567914030	5570	5570	5570	5570	0
59	20240521	200500	567914030	5570	5570	5570	5570	0
60	20240521	200400	567914030	5570	5570	5570	5570	0
61	20240521	200300	567914030	5570	5570	5570	5570	0
62	20240521	200200	567914030	5570	5570	5570	5570	1955
63	20240521	200100	567914030	5570	5570	5570	5570	0
64	20240521	200000	567914030	5570	5570	5570	5570	0
65	20240521	195900	567914030	5570	5570	5570	5570	0
66	20240521	195800	567914030	5570	5570	5570	5570	0
67	20240521	195700	567914030	5570	5570	5570	5570	0
68	20240521	195600	567914030	5570	5570	5570	5570	0
69	20240521	195500	567914030	5570	5570	5570	5570	0
70	20240521	195400	567914030	5570	5570	5570	5570	0
71	20240521	195300	567914030	5570	5570	5570	5570	0
72	20240521	195200	567914030	5570	5570	5570	5570	0
73	20240521	195100	567914030	5570	5570	5570	5570	0
74	20240521	195000	567914030	5570	5570	5570	5570	0
75	20240521	194900	567914030	5570	5570	5570	5570	0
76	20240521	194800	567914030	5570	5570	5570	5570	0
77	20240521	194700	567914030	5570	5570	5570	5570	0
78	20240521	194600	567914030	5570	5570	5570	5570	0
79	20240521	194500	567914030	5570	5570	5570	5570	0
80	20240521	194400	567914030	5570	5570	5570	5570	0
81	20240521	194300	567914030	5570	5570	5570	5570	0
82	20240521	194200	567914030	5570	5570	5570	5570	0
83	20240521	194100	567914030	5570	5570	5570	5570	0
84	20240521	194000	567914030	5570	5570	5570	5570	0
85	20240521	193900	567914030	5570	5570	5570	5570	0
86	20240521	193800	567914030	5570	5570	5570	5570	0
87	20240521	193700	567914030	5570	5570	5570	5570	0
88	20240521	193600	567914030	5570	5570	5570	5570	0
89	20240521	193500	567914030	5570	5570	5570	5570	0
90	20240521	193400	567914030	5570	5570	5570	5570	0
91	20240521	193300	567914030	5570	5570	5570	5570	0
92	20240521	193200	567914030	5570	5570	5570	5570	1955
93	20240521	193100	567914030	5570	5570	5570	5570	0
94	20240521	193000	567914030	5570	5570	5570	5570	0
95	20240521	192900	567914030	5570	5570	5570	5570	0
96	20240521	192800	567914030	5570	5570	5570	5570	0
97	20240521	192700	567914030	5570	5570	5570	5570	0
98	20240521	192600	567914030	5570	5570	5570	5570	0
99	20240521	192500	567914030	5570	5570	5570	5570	0
100	20240521	192400	567914030	5570	5570	5570	5570	0
101	20240521	192300	567914030	5570	5570	5570	5570	0
102	20240521	192200	567914030	5570	5570	5570	5570	0
103	20240521	192100	567914030	5570	5570	5570	5570	0
104	20240521	192000	567914030	5570	5570	5570	5570	0
105	20240521	191900	567914030	5570	5570	5570	5570	0
106	20240521	191800	567914030	5570	5570	5570	5570	0
107	20240521	191700	567914030	5570	5570	5570	5570	0
108	20240521	191600	567914030	5570	5570	5570	5570	0
109	20240521	191500	567914030	5570	5570	5570	5570	0
110	20240521	191400	567914030	5570	5570	5570	5570	0
111	20240521	191300	567914030	5570	5570	5570	5570	0
112	20240521	191200	567914030	5570	5570	5570	5570	0
113	20240521	191100	567914030	5570	5570	5570	5570	0
114	20240521	191000	567914030	5570	5570	5570	5570	0
115	20240521	190900	567914030	5570	5570	5570	5570	0
116	20240521	190800	567914030	5570	5570	5570	5570	0
117	20240521	190700	567914030	5570	5570	5570	5570	0
118	20240521	190600	567914030	5570	5570	5570	5570	0
119	20240521	190500	567914030	5570	5570	5570	5570	0
120	20240521	190400	567914030	5570	5570	5570	5570	0
121	20240521	190300	567914030	5570	5570	5570	5570	0
122	20240521	190200	567914030	5570	5570	5570	5570	1955
123	20240521	190100	567914030	5570	5570	5570	5570	0
124	20240521	190000	567914030	5570	5570	5570	5570	0
125	20240521	185900	567914030	5570	5570	5570	5570	0
126	20240521	185800	567914030	5570	5570	5570	5570	0
127	20240521	185700	567914030	5570	5570	5570	5570	0
128	20240521	185600	567914030	5570	5570	5570	5570	0
129	20240521	185500	567914030	5570	5570	5570	5570	0
130	20240521	185400	567914030	5570	5570	5570	5570	0
131	20240521	185300	567914030	5570	5570	5570	5570	0
132	20240521	185200	567914030	5570	5570	5570	5570	0
133	20240521	185100	567914030	5570	5570	5570	5570	0
134	20240521	185000	567914030	5570	5570	5570	5570	0
135	20240521	184900	567914030	5570	5570	5570	5570	0
136	20240521	184800	567914030	5570	5570	5570	5570	0
137	20240521	184700	567914030	5570	5570	5570	5570	0
138	20240521	184600	567914030	5570	5570	5570	5570	0
139	20240521	184500	567914030	5570	5570	5570	5570	0
140	20240521	184400	567914030	5570	5570	5570	5570	0
141	20240521	184300	567914030	5570	5570	5570	5570	0
142	20240521	184200	567914030	5570	5570	5570	5570	0
143	20240521	184100	567914030	5570	5570	5570	5570	0
144	20240521	184000	567914030	5570	5570	5570	5570	0
145	20240521	183900	567914030	5570	5570	5570	5570	0
146	20240521	183800	567914030	5570	5570	5570	5570	0
147	20240521	183700	567914030	5570	5570	5570	5570	0
148	20240521	183600	567914030	5570	5570	5570	5570	0
149	20240521	183500	567914030	5570	5570	5570	5570	0
150	20240521	183400	567914030	5570	5570	5570	5570	0
151	20240521	183300	567914030	5570	5570	5570	5570	0
152	20240521	183200	567914030	5570	5570	5570	5570	1955
153	20240521	183100	567914030	5570	5570	5570	5570	0
154	20240521	183000	567914030	5570	5570	5570	5570	0
155	20240521	182900	567914030	5570	5570	5570	5570	0
156	20240521	182800	567914030	5570	5570	5570	5570	0
157	20240521	182700	567914030	5570	5570	5570	5570	0
158	20240521	182600	567914030	5570	5570	5570	5570	0
159	20240521	182500	567914030	5570	5570	5570	5570	0
160	20240521	182400	567914030	5570	5570	5570	5570	0
161	20240521	182300	567914030	5570	5570	5570	5570	0
162	20240521	182200	567914030	5570	5570	5570	5570	0
163	20240521	182100	567914030	5570	5570	5570	5570	0
164	20240521	182000	567914030	5570	5570	5570	5570	0
165	20240521	181900	567914030	5570	5570	5570	5570	0
166	20240521	181800	567914030	5570	5570	5570	5570	0
167	20240521	181700	567914030	5570	5570	5570	5570	0
168	20240521	181600	567914030	5570	5570	5570	5570	0
169	20240521	181500	567914030	5570	5570	5570	5570	0
170	20240521	181400	567914030	5570	5570	5570	5570	0
171	20240521	181300	567914030	5570	5570	5570	5570	0
172	20240521	181200	567914030	5570	5570	5570	5570	0
173	20240521	181100	567914030	5570	5570	5570	5570	0
174	20240521	181000	567914030	5570	5570	5570	5570	0
175	20240521	180900	567914030	5570	5570	5570	5570	0
176	20240521	180800	567914030	5570	5570	5570	5570	0
177	20240521	180700	567914030	5570	5570	5570	5570	0
178	20240521	180600	567914030	5570	5570	5570	5570	0
179	20240521	180500	567914030	5570	5570	5570	5570	0
180	20240521	180400	567914030	5570	5570	5570	5570	0
181	20240521	180300	567914030	5570	5570	5570	5570	0
182	20240521	180200	567914030	5570	5570	5570	5570	1955
183	20240521	180100	567914030	5570	5570	5570	5570	0
184	20240521	180000	567914030	5570	5570	5570	5570	0
185	20240521	175900	567914030	5570	5570	5570	5570	0
186	20240521	175800	567914030	5570	5570	5570	5570	0
187	20240521	175700	567914030	5570	5570	5570	5570	0
188	20240521	175600	567914030	5570	5570	5570	5570	0
189	20240521	175500	567914030	5570	5570	5570	5570	0
190	20240521	175400	567914030	5570	5570	5570	5570	0
191	20240521	175300	567914030	5570	5570	5570	5570	0
192	20240521	175200	567914030	5570	5570	5570	5570	0
193	20240521	175100	567914030	5570	5570	5570	5570	0
194	20240521	175000	567914030	5570	5570	5570	5570	0
195	20240521	174900	567914030	5570	5570	5570	5570	0
196	20240521	174800	567914030	5570	5570	5570	5570	0
197	20240521	174700	567914030	5570	5570	5570	5570	0
198	20240521	174600	567914030	5570	5570	5570	5570	0
199	20240521	174500	567914030	5570	5570	5570	5570	0
200	20240521	174400	567914030	5570	5570	5570	5570	0
201	20240521	174300	567914030	5570	5570	5570	5570	0
202	20240521	174200	567914030	5570	5570	5570	5570	0
203	20240521	174100	567914030	5570	5570	5570	5570	0
204	20240521	174000	567914030	5570	5570	5570	5570	0
205	20240521	173900	567914030	5570	5570	5570	5570	0
206	20240521	173800	567914030	5570	5570	5570	5570	0
207	20240521	173700	567914030	5570	5570	5570	5570	0
208	20240521	173600	567914030	5570	5570	5570	5570	0
209	20240521	173500	567914030	5570	5570	5570	5570	0
210	20240521	173400	567914030	5570	5570	5570	5570	0
211	20240521	173300	567914030	5570	5570	5570	5570	0
212	20240521	173200	567914030	5570	5570	5570	5570	1955
213	20240521	173100	567914030	5570	5570	5570	5570	0
214	20240521	173000	567914030	5570	5570	5570	5570	0
215	20240521	172900	567914030	5570	5570	5570	5570	0
216	20240521	172800	567914030	5570	5570	5570	5570	0
217	20240521	172700	567914030	5570	5570	5570	5570	0
218	20240521	172600	567914030	5570	5570	5570	5570	0
219	20240521	172500	567914030	5570	5570	5570	5570	0
220	20240521	172400	567914030	5570	5570	5570	5570	0
221	20240521	172300	567914030	5570	5570	5570	5570	0
222	20240521	172200	567914030	5570	5570	5570	5570	0
223	20240521	172100	567914030	5570	5570	5570	5570	0
224	20240521	172000	567914030	5570	5570	5570	5570	0
225	20240521	171900	567914030	5570	5570	5570	5570	0
226	20240521	171800	567914030	5570	5570	5570	5570	0
227	20240521	171700	567914030	5570	5570	5570	5570	0
228	20240521	171600	567914030	5570	5570	5570	5570	0
229	20240521	171500	567914030	5570	5570	5570	5570	0
230	20240521	171400	567914030	5570	5570	5570	5570	0
231	20240521	171300	567914030	5570	5570	5570	5570	0
232	20240521	171200	567914030	5570	5570	5570	5570	0
233	20240521	171100	567914030	5570	5570	5570	5570	0
234	20240521	171000	567914030	5570	5570	5570	5570	0
235	20240521	170900	567914030	5570	5570	5570	5570	0
236	20240521	170800	567914030	5570	5570	5570	5570	0
237	20240521	170700	567914030	5570	5570	5570	5570	0
238	20240521	170600	567914030	5570	5570	5570	5570	0
239	20240521	170500	567914030	5570	5570	5570	5570	0
240	20240521	170400	567914030	5570	5570	5570	5570	0
241	20240521	170300	567914030	5570	5570	5570	5570	0
242	20240521	170200	567914030	5570	5570	5570	5570	1955
243	20240521	170100	567914030	5570	5570	5570	5570	0
244	20240521	170000	567914030	5570	5570	5570	5570	0
245	20240521	165900	567914030	5570	5570	5570	5570	0
246	20240521	165800	567914030	5570	5570	5570	5570	0
247	20240521	165700	567914030	5570	5570	5570	5570	0
248	20240521	165600	567914030	5570	5570	5570	5570	0
249	20240521	165500	567914030	5570	5570	5570	5570	0
250	20240521	165400	567914030	5570	5570	5570	5570	0
251	20240521	165300	567914030	5570	5570	5570	5570	0
252	20240521	165200	567914030	5570	5570	5570	5570	0
253	20240521	165100	567914030	5570	5570	5570	5570	0
254	20240521	165000	567914030	5570	5570	5570	5570	0
255	20240521	164900	567914030	5570	5570	5570	5570	0
256	20240521	164800	567914030	5570	5570	5570	5570	0
257	20240521	164700	567914030	5570	5570	5570	5570	0
258	20240521	164600	567914030	5570	5570	5570	5570	0
259	20240521	164500	567914030	5570	5570	5570	5570	0
260	20240521	164400	567914030	5570	5570	5570	5570	0
261	20240521	164300	567914030	5570	5570	5570	5570	0
262	20240521	164200	567914030	5570	5570	5570	5570	0
263	20240521	164100	567914030	5570	5570	5570	5570	0
264	20240521	164000	567914030	5570	5570	5570	5570	0
265	20240521	163900	567914030	5570	5570	5570	5570	0
266	20240521	163800	567914030	5570	5570	5570	5570	0
267	20240521	163700	567914030	5570	5570	5570	5570	0
268	20240521	163600	567914030	5570	5570	5570	5570	0
269	20240521	163500	567914030	5570	5570	5570	5570	0
270	20240521	163400	567914030	5570	5570	5570	5570	0
271	20240521	163300	567914030	5570	5570	5570	5570	0
272	20240521	163200	567914030	5570	5570	5570	5570	1955
273	20240521	163100	567914030	5570	5570	5570	5570	0
274	20240521	163000	567914030	5570	5570	5570	5570	0
275	20240521	162900	567914030	5570	5570	5570	5570	0
276	20240521	162800	567914030	5570	5570	5570	5570	0
277	20240521	162700	567914030	5570	5570	5570	5570	0
278	20240521	162600	567914030	5570	5570	5570	5570	0
279	20240521	162500	567914030	5570	5570	5570	5570	0
280	20240521	162400	567914030	5570	5570	5570	5570	0
281	20240521	162300	567914030	5570	5570	5570	5570	0
282	20240521	162200	567914030	5570	5570	5570	5570	0
283	20240521	162100	567914030	5570	5570	5570	5570	0
284	20240521	162000	567914030	5570	5570	5570	5570	0
285	20240521	161900	567914030	5570	5570	5570	5570	0
286	20240521	161800	567914030	5570	5570	5570	5570	0
287	20240521	161700	567914030	5570	5570	5570	5570	0
288	20240521	161600	567914030	5570	5570	5570	5570	0
289	20240521	161500	567914030	5570	5570	5570	5570	0
290	20240521	161400	567914030	5570	5570	5570	5570	0
291	20240521	161300	567914030	5570	5570	5570	5570	0
292	20240521	161200	567914030	5570	5570	5570	5570	0
293	20240521	161100	567914030	5570	5570	5570	5570	0
294	20240521	161000	567914030	5570	5570	5570	5570	0
295	20240521	160900	567914030	5570	5570	5570	5570	0
296	20240521	160800	567914030	5570	5570	5570	5570	0
297	20240521	160700	567914030	5570	5570	5570	5570	0
298	20240521	160600	567914030	5570	5570	5570	5570	0
299	20240521	160500	567914030	5570	5570	5570	5570	0
300	20240521	160400	567914030	5570	5570	5570	5570	0
301	20240521	160300	567914030	5570	5570	5570	5570	0
302	20240521	160200	567914030	5570	5570	5570	5570	1955
303	20240521	160100	567914030	5570	5570	5570	5570	0
304	20240521	160000	567914030	5570	5570	5570	5570	0
305	20240521	155900	567914030	5570	5570	5570	5570	0
306	20240521	155800	567914030	5570	5570	5570	5570	0
307	20240521	155700	567914030	5570	5570	5570	5570	0
308	20240521	155600	567914030	5570	5570	5570	5570	0
309	20240521	155500	567914030	5570	5570	5570	5570	0
310	20240521	155400	567914030	5570	5570	5570	5570	0
311	20240521	155300	567914030	5570	5570	5570	5570	0
312	20240521	155200	567914030	5570	5570	5570	5570	0
313	20240521	155100	567914030	5570	5570	5570	5570	0
314	20240521	155000	567914030	5570	5570	5570	5570	0
315	20240521	154900	567914030	5570	5570	5570	5570	0
316	20240521	154800	567914030	5570	5570	5570	5570	0
317	20240521	154700	567914030	5570	5570	5570	5570	0
318	20240521	154600	567914030	5570	5570	5570	5570	0
319	20240521	154500	567914030	5570	5570	5570	5570	0
320	20240521	154400	567914030	5570	5570	5570	5570	0
321	20240521	154300	567914030	5570	5570	5570	5570	0
322	20240521	154200	567914030	5570	5570	5570	5570	0
323	20240521	154100	567914030	5570	5570	5570	5570	0
324	20240521	154000	567914030	5570	5570	5570	5570	0
325	20240521	153900	567914030	5570	5570	5570	5570	0
326	20240521	153800	567914030	5570	5570	5570	5570	0
327	20240521	153700	567914030	5570	5570	5570	5570	0
328	20240521	153600	567914030	5570	5570	5570	5570	0
329	20240521	153500	567914030	5570	5570	5570	5570	0
330	20240521	153400	567914030	5570	5570	5570	5570	0
331	20240521	153300	567914030	5570	5570	5570	5570	0
332	20240521	153200	567914030	5570	5570	5570	5570	1955
333	20240521	153100	567914030	5570	5570	5570	5570	0
334	20240521	153000	567914030	5570	5570	5570	5570	1955
335	20240521	152900	557024680	5570	5570	5570	5570	0
336	20240521	152800	557024680	5570	5570	5570	5570	0
337	20240521	152700	557024680	5570	5570	5570	5570	0
338	20240521	152600	557024680	5570	5570	5570	5570	0
339	20240521	152500	557024680	5570	5570	5570	5570	0
340	20240521	152400	557024680	5570	5570	5570	5570	0
341	20240521	152300	557024680	5570	5570	5570	5570	0
342	20240521	152200	557024680	5570	5570	5570	5570	0
343	20240521	152100	557024680	5570	5570	5570	5570	0
344	20240521	152000	557024680	5570	5570	5570	5570	0
345	20240521	151900	557024680	5570	5570	5570	5570	600
346	20240521	151800	553682680	5570	5560	5570	5560	447
347	20240521	151700	551196360	5560	5550	5560	5540	723
348	20240521	151600	547184620	5550	5550	5550	5550	8
349	20240521	151500	547140220	5560	5550	5560	5550	24
350	20240521	151400	547006980	5550	5550	5550	5550	30
351	20240521	151300	546840480	5550	5530	5560	5530	618
352	20240521	151200	543422580	5530	5560	5560	5530	1403
353	20240521	151100	535633030	5560	5560	5560	5560	1
354	20240521	151000	535627470	5540	5540	5540	5540	0
355	20240521	150900	535627470	5540	5540	5540	5540	0
356	20240521	150800	535627470	5540	5550	5550	5540	596
357	20240521	150700	532319910	5550	5560	5560	5550	400
358	20240521	150600	530097910	5560	5560	5560	5560	40
359	20240521	150500	529875510	5560	5560	5560	5560	11
360	20240521	150400	529814350	5550	5560	5560	5550	190
361	20240521	150300	528759350	5560	5560	5560	5560	719
362	20240521	150200	524761710	5550	5530	5550	5530	271
363	20240521	150100	523257680	5530	5530	5530	5530	0
364	20240521	150000	523257680	5530	5530	5530	5530	11
365	20240521	145900	523196850	5550	5540	5550	5540	425
366	20240521	145800	520841350	5530	5530	5530	5530	266
367	20240521	145700	519370370	5530	5530	5530	5530	2
368	20240521	145600	519359310	5530	5530	5530	5530	0
369	20240521	145500	519359310	5530	5530	5530	5530	50
370	20240521	145400	519082810	5530	5530	5530	5530	515
371	20240521	145300	516234860	5520	5520	5520	5520	0
372	20240521	145200	516234860	5520	5530	5530	5520	3300
373	20240521	145100	498017860	5520	5520	5520	5520	1406
374	20240521	145000	490256740	5520	5520	5520	5520	746
375	20240521	144900	486138820	5530	5530	5530	5530	105
376	20240521	144800	485558170	5530	5530	5530	5530	314
377	20240521	144700	483821750	5530	5520	5530	5520	582
378	20240521	144600	480603300	5520	5530	5530	5520	4
379	20240521	144500	480581210	5530	5530	5530	5530	0
380	20240521	144400	480581210	5530	5530	5530	5530	0
381	20240521	144300	480581210	5530	5530	5530	5530	100
382	20240521	144200	480028210	5530	5530	5530	5530	0
383	20240521	144100	480028210	5530	5530	5530	5530	0
384	20240521	144000	480028210	5530	5530	5530	5530	0
385	20240521	143900	480028210	5530	5530	5530	5530	0
386	20240521	143800	480028210	5530	5530	5530	5530	0
387	20240521	143700	480028210	5530	5530	5530	5530	908
388	20240521	143600	475006970	5530	5530	5530	5530	10
389	20240521	143500	474951670	5530	5530	5530	5530	0
390	20240521	143400	474951670	5530	5530	5530	5530	10
391	20240521	143300	474896370	5530	5530	5530	5530	0
392	20240521	143200	474896370	5530	5530	5530	5530	5
393	20240521	143100	474868720	5530	5530	5530	5530	0
394	20240521	143000	474868720	5530	5530	5530	5530	20
395	20240521	142900	474758120	5520	5520	5520	5520	0
396	20240521	142800	474758120	5520	5520	5520	5520	70
397	20240521	142700	474371720	5520	5520	5520	5520	13
398	20240521	142600	474299960	5520	5520	5520	5520	0
399	20240521	142500	474299960	5520	5520	5520	5520	500
400	20240521	142400	471539960	5520	5520	5520	5520	1
401	20240521	142300	471534440	5520	5520	5520	5520	0
402	20240521	142200	471534440	5520	5520	5520	5520	100
403	20240521	142100	470982440	5520	5520	5520	5520	3
404	20240521	142000	470965880	5530	5530	5530	5530	0
405	20240521	141900	470965880	5530	5530	5530	5530	0
406	20240521	141800	470965880	5530	5520	5530	5520	515
407	20240521	141700	468122980	5520	5520	5520	5520	23
408	20240521	141600	467996020	5530	5530	5530	5530	0
409	20240521	141500	467996020	5530	5530	5530	5530	0
410	20240521	141400	467996020	5530	5530	5530	5530	90
411	20240521	141300	467498320	5530	5530	5530	5530	1
412	20240521	141200	467492790	5520	5520	5520	5520	3445
413	20240521	141100	448476390	5530	5530	5530	5530	0
414	20240521	141000	448476390	5530	5530	5530	5530	0
415	20240521	140900	448476390	5530	5530	5530	5530	0
416	20240521	140800	448476390	5530	5530	5530	5530	0
417	20240521	140700	448476390	5530	5530	5530	5530	20
418	20240521	140600	448365790	5530	5530	5530	5530	10
419	20240521	140500	448310490	5530	5540	5540	5530	156
420	20240521	140400	447447800	5530	5530	5530	5530	0
421	20240521	140300	447447800	5530	5530	5530	5530	197
422	20240521	140200	446358390	5540	5540	5540	5540	0
423	20240521	140100	446358390	5540	5540	5540	5540	0
424	20240521	140000	446358390	5540	5540	5540	5540	0
425	20240521	135900	446358390	5540	5540	5540	5540	20
426	20240521	135800	446247590	5540	5540	5540	5540	500
427	20240521	135700	443477590	5540	5540	5540	5540	0
428	20240521	135600	443477590	5540	5540	5540	5540	0
429	20240521	135500	443477590	5540	5540	5540	5540	1
430	20240521	135400	443472050	5510	5530	5530	5510	8475
431	20240521	135300	396686220	5530	5530	5530	5530	403
432	20240521	135200	394457630	5520	5520	5520	5520	0
433	20240521	135100	394457630	5520	5530	5530	5520	731
434	20240521	135000	390418300	5530	5530	5530	5530	779
435	20240521	134900	386110430	5530	5530	5530	5530	785
436	20240521	134800	381769380	5530	5530	5530	5530	15
437	20240521	134700	381686430	5530	5530	5530	5530	0
438	20240521	134600	381686430	5530	5530	5530	5530	0
439	20240521	134500	381686430	5530	5540	5540	5530	231
440	20240521	134400	380408990	5530	5530	5530	5530	0
441	20240521	134300	380408990	5530	5530	5530	5530	0
442	20240521	134200	380408990	5530	5530	5530	5530	0
443	20240521	134100	380408990	5530	5530	5530	5530	0
444	20240521	134000	380408990	5530	5530	5530	5530	1100
445	20240521	133900	374325990	5530	5530	5530	5530	0
446	20240521	133800	374325990	5530	5530	5530	5530	0
447	20240521	133700	374325990	5530	5530	5530	5530	0
448	20240521	133600	374325990	5530	5520	5530	5520	505
449	20240521	133500	371538340	5520	5520	5520	5520	0
450	20240521	133400	371538340	5520	5520	5520	5520	0
451	20240521	133300	371538340	5520	5520	5520	5520	46
452	20240521	133200	371284420	5520	5530	5530	5520	304
453	20240521	133100	369606300	5530	5530	5530	5530	0
454	20240521	133000	369606300	5530	5530	5530	5530	0
455	20240521	132900	369606300	5530	5530	5530	5530	0
456	20240521	132800	369606300	5530	5530	5530	5530	0
457	20240521	132700	369606300	5530	5530	5530	5530	50
458	20240521	132600	369329800	5530	5530	5530	5530	100
459	20240521	132500	368776800	5530	5530	5530	5530	0
460	20240521	132400	368776800	5530	5530	5530	5530	0
461	20240521	132300	368776800	5530	5530	5530	5530	50
462	20240521	132200	368500300	5530	5530	5530	5530	3
463	20240521	132100	368483710	5530	5520	5530	5520	140
464	20240521	132000	367710810	5520	5530	5530	5520	4344
465	20240521	131900	343731630	5540	5540	5540	5540	0
466	20240521	131800	343731630	5540	5540	5540	5540	0
467	20240521	131700	343731630	5540	5540	5540	5540	0
468	20240521	131600	343731630	5540	5540	5540	5540	0
469	20240521	131500	343731630	5540	5540	5540	5540	0
470	20240521	131400	343731630	5540	5540	5540	5540	2
471	20240521	131300	343720550	5520	5520	5520	5520	90
472	20240521	131200	343223750	5540	5520	5540	5520	242
473	20240521	131100	341883230	5550	5550	5550	5550	0
474	20240521	131000	341883230	5550	5550	5550	5550	0
475	20240521	130900	341883230	5550	5550	5550	5550	0
476	20240521	130800	341883230	5550	5550	5550	5550	0
477	20240521	130700	341883230	5550	5550	5550	5550	260
478	20240521	130600	340440230	5550	5530	5550	5530	109
479	20240521	130500	339836410	5530	5520	5530	5520	12
480	20240521	130400	339770150	5520	5520	5520	5520	0
481	20240521	130300	339770150	5520	5520	5520	5520	0
482	20240521	130200	339770150	5520	5520	5520	5520	15
483	20240521	130100	339687350	5530	5530	5530	5530	0
484	20240521	130000	339687350	5530	5530	5530	5530	1348
485	20240521	125900	332232910	5530	5530	5530	5530	1241
486	20240521	125800	325370180	5530	5530	5530	5530	0
487	20240521	125700	325370180	5530	5530	5530	5530	20
488	20240521	125600	325259580	5530	5530	5530	5530	0
489	20240521	125500	325259580	5530	5530	5530	5530	0
490	20240521	125400	325259580	5530	5530	5530	5530	0
491	20240521	125300	325259580	5530	5530	5530	5530	200
492	20240521	125200	324153580	5540	5540	5540	5540	90
493	20240521	125100	323654980	5540	5540	5540	5540	30
494	20240521	125000	323488780	5540	5540	5540	5540	10
495	20240521	124900	323433380	5540	5540	5540	5540	164
496	20240521	124800	322524820	5540	5540	5540	5530	1207
497	20240521	124700	315848040	5530	5530	5530	5530	54
498	20240521	124600	315549420	5540	5540	5540	5540	35
499	20240521	124500	315355520	5540	5540	5540	5540	0
500	20240521	124400	315355520	5540	5540	5540	5540	0
501	20240521	124300	315355520	5540	5540	5540	5540	0
502	20240521	124200	315355520	5540	5540	5540	5540	2
503	20240521	124100	315344440	5530	5530	5530	5530	0
504	20240521	124000	315344440	5530	5530	5530	5530	0
505	20240521	123900	315344440	5530	5530	5530	5530	4
506	20240521	123800	315322320	5530	5540	5540	5530	343
507	20240521	123700	313425100	5530	5530	5530	5530	108
508	20240521	123600	312827860	5540	5540	5540	5540	0
509	20240521	123500	312827860	5540	5540	5540	5540	50
510	20240521	123400	312550860	5540	5540	5540	5540	80
511	20240521	123300	312107660	5540	5540	5540	5540	24
512	20240521	123200	311974700	5540	5540	5540	5540	0
513	20240521	123100	311974700	5540	5540	5540	5540	1
514	20240521	123000	311969160	5540	5540	5540	5540	0
515	20240521	122900	311969160	5540	5540	5540	5540	0
516	20240521	122800	311969160	5540	5540	5540	5540	15
517	20240521	122700	311886060	5530	5530	5530	5530	0
518	20240521	122600	311886060	5530	5530	5530	5530	0
519	20240521	122500	311886060	5530	5530	5530	5530	0
520	20240521	122400	311886060	5530	5530	5530	5530	0
521	20240521	122300	311886060	5530	5530	5530	5530	0
522	20240521	122200	311886060	5530	5530	5530	5530	80
523	20240521	122100	311443660	5530	5530	5530	5530	0
524	20240521	122000	311443660	5530	5530	5530	5530	11
525	20240521	121900	311382830	5530	5530	5530	5530	15
526	20240521	121800	311299880	5530	5530	5530	5530	0
527	20240521	121700	311299880	5530	5530	5530	5530	6
528	20240521	121600	311266700	5540	5540	5540	5540	0
529	20240521	121500	311266700	5540	5540	5540	5540	0
530	20240521	121400	311266700	5540	5540	5540	5540	0
531	20240521	121300	311266700	5540	5540	5540	5540	0
532	20240521	121200	311266700	5540	5540	5540	5540	0
533	20240521	121100	311266700	5540	5540	5540	5540	0
534	20240521	121000	311266700	5540	5540	5540	5540	4
535	20240521	120900	311244540	5540	5540	5540	5540	0
536	20240521	120800	311244540	5540	5540	5540	5540	1
537	20240521	120700	311239000	5530	5530	5530	5530	250
538	20240521	120600	309856500	5530	5530	5530	5530	450
539	20240521	120500	307368000	5540	5540	5540	5540	0
540	20240521	120400	307368000	5540	5540	5540	5540	3
541	20240521	120300	307351380	5540	5540	5540	5540	0
542	20240521	120200	307351380	5540	5540	5540	5540	0
543	20240521	120100	307351380	5540	5540	5540	5540	0
544	20240521	120000	307351380	5540	5540	5540	5540	458
545	20240521	115900	304814060	5540	5540	5540	5540	0
546	20240521	115800	304814060	5540	5540	5540	5540	0
547	20240521	115700	304814060	5540	5540	5540	5540	0
548	20240521	115600	304814060	5540	5540	5540	5540	0
549	20240521	115500	304814060	5540	5540	5540	5540	0
550	20240521	115400	304814060	5540	5540	5540	5540	0
551	20240521	115300	304814060	5540	5540	5540	5540	0
552	20240521	115200	304814060	5540	5540	5540	5540	0
553	20240521	115100	304814060	5540	5540	5540	5540	100
554	20240521	115000	304260060	5540	5540	5540	5540	0
555	20240521	114900	304260060	5540	5540	5540	5540	215
556	20240521	114800	303068960	5530	5530	5530	5530	2
557	20240521	114700	303057900	5540	5540	5540	5540	199
558	20240521	114600	301955440	5540	5540	5540	5540	795
559	20240521	114500	297551140	5530	5530	5530	5530	201
560	20240521	114400	296439610	5530	5530	5530	5530	1
561	20240521	114300	296434080	5530	5530	5530	5530	0
562	20240521	114200	296434080	5530	5530	5530	5530	160
563	20240521	114100	295549280	5530	5530	5530	5530	0
564	20240521	114000	295549280	5530	5530	5530	5530	57
565	20240521	113900	295234070	5530	5530	5530	5530	2
566	20240521	113800	295223010	5530	5530	5530	5530	120
567	20240521	113700	294559410	5540	5540	5540	5540	0
568	20240521	113600	294559410	5540	5540	5540	5540	0
569	20240521	113500	294559410	5540	5540	5540	5540	182
570	20240521	113400	293551130	5540	5520	5540	5520	225
571	20240521	113300	292308630	5520	5520	5520	5520	124
572	20240521	113200	291624150	5520	5520	5520	5520	105
573	20240521	113100	291044550	5520	5520	5520	5520	0
574	20240521	113000	291044550	5520	5520	5520	5520	0
575	20240521	112900	291044550	5520	5520	5520	5520	0
576	20240521	112800	291044550	5520	5520	5520	5520	400
577	20240521	112700	288836550	5530	5530	5530	5530	189
578	20240521	112600	287791380	5530	5530	5530	5530	0
579	20240521	112500	287791380	5530	5530	5530	5530	0
580	20240521	112400	287791380	5530	5530	5530	5530	42
581	20240521	112300	287559120	5530	5540	5540	5530	2
582	20240521	112200	287548050	5530	5530	5530	5530	0
583	20240521	112100	287548050	5530	5530	5530	5530	10
584	20240521	112000	287492750	5530	5530	5530	5530	150
585	20240521	111900	286663250	5520	5520	5520	5520	0
586	20240521	111800	286663250	5520	5520	5520	5520	0
587	20240521	111700	286663250	5520	5530	5530	5520	351
588	20240521	111600	284724850	5540	5540	5540	5540	0
589	20240521	111500	284724850	5540	5540	5540	5540	1
590	20240521	111400	284719310	5530	5530	5530	5530	0
591	20240521	111300	284719310	5530	5530	5530	5530	210
592	20240521	111200	283558010	5530	5530	5530	5530	0
593	20240521	111100	283558010	5530	5530	5530	5530	720
594	20240521	111000	279576410	5520	5540	5540	5520	5770
595	20240521	110900	247708830	5530	5530	5530	5530	0
596	20240521	110800	247708830	5530	5530	5530	5530	0
597	20240521	110700	247708830	5530	5530	5530	5530	0
598	20240521	110600	247708830	5530	5530	5530	5530	0
599	20240521	110500	247708830	5530	5540	5540	5530	13
600	20240521	110400	247636910	5530	5530	5530	5530	0
601	20240521	110300	247636910	5530	5530	5530	5530	0
602	20240521	110200	247636910	5530	5530	5530	5530	0
603	20240521	110100	247636910	5530	5530	5530	5530	0
604	20240521	110000	247636910	5530	5530	5530	5530	0
605	20240521	105900	247636910	5530	5540	5540	5530	1723
606	20240521	105800	238103720	5530	5540	5540	5530	306
607	20240521	105700	236411440	5550	5550	5550	5550	0
608	20240521	105600	236411440	5550	5550	5550	5550	10
609	20240521	105500	236355940	5550	5550	5550	5550	0
610	20240521	105400	236355940	5550	5530	5550	5530	65
611	20240521	105300	235996390	5550	5550	5550	5550	0
612	20240521	105200	235996390	5550	5550	5550	5550	0
613	20240521	105100	235996390	5550	5550	5550	5550	0
614	20240521	105000	235996390	5550	5550	5550	5550	0
615	20240521	104900	235996390	5550	5550	5550	5550	65
616	20240521	104800	235635640	5550	5550	5550	5550	14
617	20240521	104700	235557940	5530	5540	5540	5530	25
618	20240521	104600	235419460	5550	5550	5550	5550	0
619	20240521	104500	235419460	5550	5550	5550	5550	0
620	20240521	104400	235419460	5550	5550	5550	5550	0
621	20240521	104300	235419460	5550	5550	5550	5540	10
622	20240521	104200	235364020	5550	5550	5550	5550	2
623	20240521	104100	235352920	5550	5550	5550	5550	0
624	20240521	104000	235352920	5550	5550	5550	5550	206
625	20240521	103900	234209620	5550	5550	5550	5550	0
626	20240521	103800	234209620	5550	5550	5550	5550	1
627	20240521	103700	234204070	5530	5540	5540	5530	2000
628	20240521	103600	223140870	5540	5540	5540	5540	217
629	20240521	103500	221938690	5530	5530	5530	5530	0
630	20240521	103400	221938690	5530	5530	5530	5530	0
631	20240521	103300	221938690	5530	5530	5530	5530	1000
632	20240521	103200	216408690	5530	5530	5530	5530	604
633	20240521	103100	213068570	5540	5540	5540	5540	100
634	20240521	103000	212514570	5540	5540	5540	5540	107
635	20240521	102900	211921790	5550	5550	5550	5550	100
636	20240521	102800	211366790	5540	5540	5540	5540	0
637	20240521	102700	211366790	5540	5540	5540	5540	83
638	20240521	102600	210906970	5550	5540	5550	5540	25
639	20240521	102500	210768390	5550	5550	5550	5550	100
640	20240521	102400	210213390	5550	5550	5550	5550	0
641	20240521	102300	210213390	5550	5550	5550	5550	113
642	20240521	102200	209586240	5550	5550	5550	5550	20
643	20240521	102100	209475240	5540	5540	5540	5540	97
644	20240521	102000	208937860	5540	5540	5540	5540	7
645	20240521	101900	208899080	5540	5540	5540	5540	132
646	20240521	101800	208167800	5540	5540	5540	5540	152
647	20240521	101700	207325720	5540	5540	5540	5540	90
648	20240521	101600	206827120	5550	5540	5550	5540	200
649	20240521	101500	205718570	5550	5530	5550	5530	3860
650	20240521	101400	184372750	5540	5540	5540	5540	1141
651	20240521	101300	178051610	5540	5540	5540	5540	100
652	20240521	101200	177497610	5540	5540	5540	5540	160
653	20240521	101100	176611210	5540	5540	5540	5540	4
654	20240521	101000	176589050	5540	5540	5540	5540	0
655	20240521	100900	176589050	5540	5540	5540	5540	200
656	20240521	100800	175481050	5540	5540	5540	5540	0
657	20240521	100700	175481050	5540	5550	5550	5540	1200
658	20240521	100600	168829370	5550	5550	5550	5550	1000
659	20240521	100500	163279370	5560	5550	5560	5550	4
660	20240521	100400	163257150	5550	5550	5550	5550	11
661	20240521	100300	163196100	5540	5540	5540	5540	5
662	20240521	100200	163168400	5540	5540	5540	5540	310
663	20240521	100100	161451000	5550	5550	5550	5550	400
664	20240521	100000	159231000	5540	5540	5540	5540	0
665	20240521	095900	159231000	5540	5540	5540	5540	3000
666	20240521	095800	142611000	5550	5550	5550	5550	1
667	20240521	095700	142605450	5550	5550	5550	5550	104
668	20240521	095600	142028250	5550	5550	5550	5550	402
669	20240521	095500	139797150	5560	5560	5560	5560	3
670	20240521	095400	139780470	5560	5560	5560	5560	4
671	20240521	095300	139758230	5550	5550	5550	5550	0
672	20240521	095200	139758230	5550	5550	5550	5550	249
673	20240521	095100	138376280	5550	5550	5550	5550	0
674	20240521	095000	138376280	5550	5550	5550	5550	351
675	20240521	094900	136428230	5540	5550	5550	5540	2253
676	20240521	094800	123926080	5550	5550	5550	5550	0
677	20240521	094700	123926080	5550	5550	5550	5550	154
678	20240521	094600	123071380	5540	5550	5550	5540	101
679	20240521	094500	122510840	5550	5550	5550	5550	0
680	20240521	094400	122510840	5550	5550	5550	5550	11
681	20240521	094300	122449790	5550	5550	5550	5540	59
682	20240521	094200	122122370	5550	5550	5550	5550	18
683	20240521	094100	122022470	5550	5550	5550	5550	12
684	20240521	094000	121955870	5550	5550	5550	5550	215
685	20240521	093900	120762620	5540	5540	5540	5540	17
686	20240521	093800	120668440	5540	5540	5540	5540	1
687	20240521	093700	120662900	5540	5550	5550	5540	34
688	20240521	093600	120474530	5550	5550	5550	5550	300
689	20240521	093500	118809530	5550	5550	5550	5550	11
690	20240521	093400	118748480	5550	5550	5550	5550	58
691	20240521	093300	118426580	5550	5550	5550	5550	2
692	20240521	093200	118415480	5540	5540	5540	5540	280
693	20240521	093100	116864280	5550	5550	5550	5550	0
694	20240521	093000	116864280	5550	5550	5550	5550	393
695	20240521	092900	114683130	5540	5550	5550	5540	149
696	20240521	092800	113857470	5540	5550	5550	5540	438
697	20240521	092700	111430920	5550	5550	5550	5550	3
698	20240521	092600	111414270	5550	5550	5550	5550	0
699	20240521	092500	111414270	5550	5550	5550	5540	190
700	20240521	092400	110361520	5550	5550	5550	5550	1
701	20240521	092300	110355970	5550	5550	5550	5550	2
702	20240521	092200	110344870	5550	5550	5550	5550	217
703	20240521	092100	109140520	5550	5550	5550	5550	0
704	20240521	092000	109140520	5550	5550	5550	5550	0
705	20240521	091900	109140520	5550	5540	5550	5540	517
706	20240521	091800	106276170	5540	5530	5540	5530	3857
707	20240521	091700	84911390	5530	5530	5530	5530	0
708	20240521	091600	84911390	5530	5540	5540	5530	464
709	20240521	091500	82345440	5540	5540	5540	5540	225
710	20240521	091400	81098940	5540	5550	5550	5540	2570
711	20240521	091300	66852390	5540	5540	5550	5540	1104
712	20240521	091200	60736180	5540	5550	5550	5540	1558
713	20240521	091100	52099280	5550	5560	5560	5550	193
714	20240521	091000	51027330	5560	5560	5560	5560	10
715	20240521	090900	50971730	5550	5550	5550	5550	86
716	20240521	090800	50494430	5550	5550	5550	5550	132
717	20240521	090700	49761830	5560	5560	5560	5560	3
718	20240521	090600	49745150	5560	5550	5560	5550	305
719	20240521	090500	48052300	5560	5560	5560	5560	101
720	20240521	090400	47490740	5560	5560	5560	5560	76
721	20240521	090300	47068180	5560	5560	5560	5560	2
722	20240521	090200	47057060	5560	5560	5560	5540	1083
723	20240521	090100	41046020	5560	5560	5560	5560	488
724	20240521	090000	38332740	5570	5570	5570	5570	6882