KissMeData/192650/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	202900	1638406200	9740	9740	9740	9740	7523
3	20240521	202800	1638406200	9740	9740	9740	9740	0
4	20240521	202700	1638406200	9740	9740	9740	9740	0
5	20240521	202600	1638406200	9740	9740	9740	9740	0
6	20240521	202500	1638406200	9740	9740	9740	9740	0
7	20240521	202400	1638406200	9740	9740	9740	9740	0
8	20240521	202300	1638406200	9740	9740	9740	9740	0
9	20240521	202200	1638406200	9740	9740	9740	9740	0
10	20240521	202100	1638406200	9740	9740	9740	9740	0
11	20240521	202000	1638406200	9740	9740	9740	9740	0
12	20240521	201900	1638406200	9740	9740	9740	9740	0
13	20240521	201800	1638406200	9740	9740	9740	9740	0
14	20240521	201700	1638406200	9740	9740	9740	9740	0
15	20240521	201600	1638406200	9740	9740	9740	9740	0
16	20240521	201500	1638406200	9740	9740	9740	9740	0
17	20240521	201400	1638406200	9740	9740	9740	9740	0
18	20240521	201300	1638406200	9740	9740	9740	9740	0
19	20240521	201200	1638406200	9740	9740	9740	9740	0
20	20240521	201100	1638406200	9740	9740	9740	9740	0
21	20240521	201000	1638406200	9740	9740	9740	9740	0
22	20240521	200900	1638406200	9740	9740	9740	9740	0
23	20240521	200800	1638406200	9740	9740	9740	9740	0
24	20240521	200700	1638406200	9740	9740	9740	9740	0
25	20240521	200600	1638406200	9740	9740	9740	9740	0
26	20240521	200500	1638406200	9740	9740	9740	9740	0
27	20240521	200400	1638406200	9740	9740	9740	9740	0
28	20240521	200300	1638406200	9740	9740	9740	9740	0
29	20240521	200200	1638406200	9740	9740	9740	9740	0
30	20240521	200100	1638406200	9740	9740	9740	9740	0
31	20240521	200000	1638406200	9740	9740	9740	9740	0
32	20240521	195900	1638406200	9740	9740	9740	9740	7523
33	20240521	195800	1638406200	9740	9740	9740	9740	0
34	20240521	195700	1638406200	9740	9740	9740	9740	0
35	20240521	195600	1638406200	9740	9740	9740	9740	0
36	20240521	195500	1638406200	9740	9740	9740	9740	0
37	20240521	195400	1638406200	9740	9740	9740	9740	0
38	20240521	195300	1638406200	9740	9740	9740	9740	0
39	20240521	195200	1638406200	9740	9740	9740	9740	0
40	20240521	195100	1638406200	9740	9740	9740	9740	0
41	20240521	195000	1638406200	9740	9740	9740	9740	0
42	20240521	194900	1638406200	9740	9740	9740	9740	0
43	20240521	194800	1638406200	9740	9740	9740	9740	0
44	20240521	194700	1638406200	9740	9740	9740	9740	0
45	20240521	194600	1638406200	9740	9740	9740	9740	0
46	20240521	194500	1638406200	9740	9740	9740	9740	0
47	20240521	194400	1638406200	9740	9740	9740	9740	0
48	20240521	194300	1638406200	9740	9740	9740	9740	0
49	20240521	194200	1638406200	9740	9740	9740	9740	0
50	20240521	194100	1638406200	9740	9740	9740	9740	0
51	20240521	194000	1638406200	9740	9740	9740	9740	0
52	20240521	193900	1638406200	9740	9740	9740	9740	0
53	20240521	193800	1638406200	9740	9740	9740	9740	0
54	20240521	193700	1638406200	9740	9740	9740	9740	0
55	20240521	193600	1638406200	9740	9740	9740	9740	0
56	20240521	193500	1638406200	9740	9740	9740	9740	0
57	20240521	193400	1638406200	9740	9740	9740	9740	0
58	20240521	193300	1638406200	9740	9740	9740	9740	0
59	20240521	193200	1638406200	9740	9740	9740	9740	0
60	20240521	193100	1638406200	9740	9740	9740	9740	0
61	20240521	193000	1638406200	9740	9740	9740	9740	0
62	20240521	192900	1638406200	9740	9740	9740	9740	7523
63	20240521	192800	1638406200	9740	9740	9740	9740	0
64	20240521	192700	1638406200	9740	9740	9740	9740	0
65	20240521	192600	1638406200	9740	9740	9740	9740	0
66	20240521	192500	1638406200	9740	9740	9740	9740	0
67	20240521	192400	1638406200	9740	9740	9740	9740	0
68	20240521	192300	1638406200	9740	9740	9740	9740	0
69	20240521	192200	1638406200	9740	9740	9740	9740	0
70	20240521	192100	1638406200	9740	9740	9740	9740	0
71	20240521	192000	1638406200	9740	9740	9740	9740	0
72	20240521	191900	1638406200	9740	9740	9740	9740	0
73	20240521	191800	1638406200	9740	9740	9740	9740	0
74	20240521	191700	1638406200	9740	9740	9740	9740	0
75	20240521	191600	1638406200	9740	9740	9740	9740	0
76	20240521	191500	1638406200	9740	9740	9740	9740	0
77	20240521	191400	1638406200	9740	9740	9740	9740	0
78	20240521	191300	1638406200	9740	9740	9740	9740	0
79	20240521	191200	1638406200	9740	9740	9740	9740	0
80	20240521	191100	1638406200	9740	9740	9740	9740	0
81	20240521	191000	1638406200	9740	9740	9740	9740	0
82	20240521	190900	1638406200	9740	9740	9740	9740	0
83	20240521	190800	1638406200	9740	9740	9740	9740	0
84	20240521	190700	1638406200	9740	9740	9740	9740	0
85	20240521	190600	1638406200	9740	9740	9740	9740	0
86	20240521	190500	1638406200	9740	9740	9740	9740	0
87	20240521	190400	1638406200	9740	9740	9740	9740	0
88	20240521	190300	1638406200	9740	9740	9740	9740	0
89	20240521	190200	1638406200	9740	9740	9740	9740	0
90	20240521	190100	1638406200	9740	9740	9740	9740	0
91	20240521	190000	1638406200	9740	9740	9740	9740	0
92	20240521	185900	1638406200	9740	9740	9740	9740	7523
93	20240521	185800	1638406200	9740	9740	9740	9740	0
94	20240521	185700	1638406200	9740	9740	9740	9740	0
95	20240521	185600	1638406200	9740	9740	9740	9740	0
96	20240521	185500	1638406200	9740	9740	9740	9740	0
97	20240521	185400	1638406200	9740	9740	9740	9740	0
98	20240521	185300	1638406200	9740	9740	9740	9740	0
99	20240521	185200	1638406200	9740	9740	9740	9740	0
100	20240521	185100	1638406200	9740	9740	9740	9740	0
101	20240521	185000	1638406200	9740	9740	9740	9740	0
102	20240521	184900	1638406200	9740	9740	9740	9740	0
103	20240521	184800	1638406200	9740	9740	9740	9740	0
104	20240521	184700	1638406200	9740	9740	9740	9740	0
105	20240521	184600	1638406200	9740	9740	9740	9740	0
106	20240521	184500	1638406200	9740	9740	9740	9740	0
107	20240521	184400	1638406200	9740	9740	9740	9740	0
108	20240521	184300	1638406200	9740	9740	9740	9740	0
109	20240521	184200	1638406200	9740	9740	9740	9740	0
110	20240521	184100	1638406200	9740	9740	9740	9740	0
111	20240521	184000	1638406200	9740	9740	9740	9740	0
112	20240521	183900	1638406200	9740	9740	9740	9740	0
113	20240521	183800	1638406200	9740	9740	9740	9740	0
114	20240521	183700	1638406200	9740	9740	9740	9740	0
115	20240521	183600	1638406200	9740	9740	9740	9740	0
116	20240521	183500	1638406200	9740	9740	9740	9740	0
117	20240521	183400	1638406200	9740	9740	9740	9740	0
118	20240521	183300	1638406200	9740	9740	9740	9740	0
119	20240521	183200	1638406200	9740	9740	9740	9740	0
120	20240521	183100	1638406200	9740	9740	9740	9740	0
121	20240521	183000	1638406200	9740	9740	9740	9740	0
122	20240521	182900	1638406200	9740	9740	9740	9740	7523
123	20240521	182800	1638406200	9740	9740	9740	9740	0
124	20240521	182700	1638406200	9740	9740	9740	9740	0
125	20240521	182600	1638406200	9740	9740	9740	9740	0
126	20240521	182500	1638406200	9740	9740	9740	9740	0
127	20240521	182400	1638406200	9740	9740	9740	9740	0
128	20240521	182300	1638406200	9740	9740	9740	9740	0
129	20240521	182200	1638406200	9740	9740	9740	9740	0
130	20240521	182100	1638406200	9740	9740	9740	9740	0
131	20240521	182000	1638406200	9740	9740	9740	9740	0
132	20240521	181900	1638406200	9740	9740	9740	9740	0
133	20240521	181800	1638406200	9740	9740	9740	9740	0
134	20240521	181700	1638406200	9740	9740	9740	9740	0
135	20240521	181600	1638406200	9740	9740	9740	9740	0
136	20240521	181500	1638406200	9740	9740	9740	9740	0
137	20240521	181400	1638406200	9740	9740	9740	9740	0
138	20240521	181300	1638406200	9740	9740	9740	9740	0
139	20240521	181200	1638406200	9740	9740	9740	9740	0
140	20240521	181100	1638406200	9740	9740	9740	9740	0
141	20240521	181000	1638406200	9740	9740	9740	9740	0
142	20240521	180900	1638406200	9740	9740	9740	9740	0
143	20240521	180800	1638406200	9740	9740	9740	9740	0
144	20240521	180700	1638406200	9740	9740	9740	9740	0
145	20240521	180600	1638406200	9740	9740	9740	9740	0
146	20240521	180500	1638406200	9740	9740	9740	9740	0
147	20240521	180400	1638406200	9740	9740	9740	9740	0
148	20240521	180300	1638406200	9740	9740	9740	9740	0
149	20240521	180200	1638406200	9740	9740	9740	9740	0
150	20240521	180100	1638406200	9740	9740	9740	9740	0
151	20240521	180000	1638406200	9740	9740	9740	9740	0
152	20240521	175900	1638406200	9740	9740	9740	9740	7523
153	20240521	175800	1638406200	9740	9740	9740	9740	0
154	20240521	175700	1638406200	9740	9740	9740	9740	0
155	20240521	175600	1638406200	9740	9740	9740	9740	0
156	20240521	175500	1638406200	9740	9740	9740	9740	0
157	20240521	175400	1638406200	9740	9740	9740	9740	0
158	20240521	175300	1638406200	9740	9740	9740	9740	0
159	20240521	175200	1638406200	9740	9740	9740	9740	0
160	20240521	175100	1638406200	9740	9740	9740	9740	0
161	20240521	175000	1638406200	9740	9740	9740	9740	0
162	20240521	174900	1638406200	9740	9740	9740	9740	0
163	20240521	174800	1638406200	9740	9740	9740	9740	0
164	20240521	174700	1638406200	9740	9740	9740	9740	0
165	20240521	174600	1638406200	9740	9740	9740	9740	0
166	20240521	174500	1638406200	9740	9740	9740	9740	0
167	20240521	174400	1638406200	9740	9740	9740	9740	0
168	20240521	174300	1638406200	9740	9740	9740	9740	0
169	20240521	174200	1638406200	9740	9740	9740	9740	0
170	20240521	174100	1638406200	9740	9740	9740	9740	0
171	20240521	174000	1638406200	9740	9740	9740	9740	0
172	20240521	173900	1638406200	9740	9740	9740	9740	0
173	20240521	173800	1638406200	9740	9740	9740	9740	0
174	20240521	173700	1638406200	9740	9740	9740	9740	0
175	20240521	173600	1638406200	9740	9740	9740	9740	0
176	20240521	173500	1638406200	9740	9740	9740	9740	0
177	20240521	173400	1638406200	9740	9740	9740	9740	0
178	20240521	173300	1638406200	9740	9740	9740	9740	0
179	20240521	173200	1638406200	9740	9740	9740	9740	0
180	20240521	173100	1638406200	9740	9740	9740	9740	0
181	20240521	173000	1638406200	9740	9740	9740	9740	0
182	20240521	172900	1638406200	9740	9740	9740	9740	7523
183	20240521	172800	1638406200	9740	9740	9740	9740	0
184	20240521	172700	1638406200	9740	9740	9740	9740	0
185	20240521	172600	1638406200	9740	9740	9740	9740	0
186	20240521	172500	1638406200	9740	9740	9740	9740	0
187	20240521	172400	1638406200	9740	9740	9740	9740	0
188	20240521	172300	1638406200	9740	9740	9740	9740	0
189	20240521	172200	1638406200	9740	9740	9740	9740	0
190	20240521	172100	1638406200	9740	9740	9740	9740	0
191	20240521	172000	1638406200	9740	9740	9740	9740	0
192	20240521	171900	1638406200	9740	9740	9740	9740	0
193	20240521	171800	1638406200	9740	9740	9740	9740	0
194	20240521	171700	1638406200	9740	9740	9740	9740	0
195	20240521	171600	1638406200	9740	9740	9740	9740	0
196	20240521	171500	1638406200	9740	9740	9740	9740	0
197	20240521	171400	1638406200	9740	9740	9740	9740	0
198	20240521	171300	1638406200	9740	9740	9740	9740	0
199	20240521	171200	1638406200	9740	9740	9740	9740	0
200	20240521	171100	1638406200	9740	9740	9740	9740	0
201	20240521	171000	1638406200	9740	9740	9740	9740	0
202	20240521	170900	1638406200	9740	9740	9740	9740	0
203	20240521	170800	1638406200	9740	9740	9740	9740	0
204	20240521	170700	1638406200	9740	9740	9740	9740	0
205	20240521	170600	1638406200	9740	9740	9740	9740	0
206	20240521	170500	1638406200	9740	9740	9740	9740	0
207	20240521	170400	1638406200	9740	9740	9740	9740	0
208	20240521	170300	1638406200	9740	9740	9740	9740	0
209	20240521	170200	1638406200	9740	9740	9740	9740	0
210	20240521	170100	1638406200	9740	9740	9740	9740	0
211	20240521	170000	1638406200	9740	9740	9740	9740	0
212	20240521	165900	1638406200	9740	9740	9740	9740	7523
213	20240521	165800	1638406200	9740	9740	9740	9740	0
214	20240521	165700	1638406200	9740	9740	9740	9740	0
215	20240521	165600	1638406200	9740	9740	9740	9740	0
216	20240521	165500	1638406200	9740	9740	9740	9740	0
217	20240521	165400	1638406200	9740	9740	9740	9740	0
218	20240521	165300	1638406200	9740	9740	9740	9740	0
219	20240521	165200	1638406200	9740	9740	9740	9740	0
220	20240521	165100	1638406200	9740	9740	9740	9740	0
221	20240521	165000	1638406200	9740	9740	9740	9740	0
222	20240521	164900	1638406200	9740	9740	9740	9740	0
223	20240521	164800	1638406200	9740	9740	9740	9740	0
224	20240521	164700	1638406200	9740	9740	9740	9740	0
225	20240521	164600	1638406200	9740	9740	9740	9740	0
226	20240521	164500	1638406200	9740	9740	9740	9740	0
227	20240521	164400	1638406200	9740	9740	9740	9740	0
228	20240521	164300	1638406200	9740	9740	9740	9740	0
229	20240521	164200	1638406200	9740	9740	9740	9740	0
230	20240521	164100	1638406200	9740	9740	9740	9740	0
231	20240521	164000	1638406200	9740	9740	9740	9740	0
232	20240521	163900	1638406200	9740	9740	9740	9740	0
233	20240521	163800	1638406200	9740	9740	9740	9740	0
234	20240521	163700	1638406200	9740	9740	9740	9740	0
235	20240521	163600	1638406200	9740	9740	9740	9740	0
236	20240521	163500	1638406200	9740	9740	9740	9740	0
237	20240521	163400	1638406200	9740	9740	9740	9740	0
238	20240521	163300	1638406200	9740	9740	9740	9740	0
239	20240521	163200	1638406200	9740	9740	9740	9740	0
240	20240521	163100	1638406200	9740	9740	9740	9740	0
241	20240521	163000	1638406200	9740	9740	9740	9740	0
242	20240521	162900	1638406200	9740	9740	9740	9740	7523
243	20240521	162800	1638406200	9740	9740	9740	9740	0
244	20240521	162700	1638406200	9740	9740	9740	9740	0
245	20240521	162600	1638406200	9740	9740	9740	9740	0
246	20240521	162500	1638406200	9740	9740	9740	9740	0
247	20240521	162400	1638406200	9740	9740	9740	9740	0
248	20240521	162300	1638406200	9740	9740	9740	9740	0
249	20240521	162200	1638406200	9740	9740	9740	9740	0
250	20240521	162100	1638406200	9740	9740	9740	9740	0
251	20240521	162000	1638406200	9740	9740	9740	9740	0
252	20240521	161900	1638406200	9740	9740	9740	9740	0
253	20240521	161800	1638406200	9740	9740	9740	9740	0
254	20240521	161700	1638406200	9740	9740	9740	9740	0
255	20240521	161600	1638406200	9740	9740	9740	9740	0
256	20240521	161500	1638406200	9740	9740	9740	9740	0
257	20240521	161400	1638406200	9740	9740	9740	9740	0
258	20240521	161300	1638406200	9740	9740	9740	9740	0
259	20240521	161200	1638406200	9740	9740	9740	9740	0
260	20240521	161100	1638406200	9740	9740	9740	9740	0
261	20240521	161000	1638406200	9740	9740	9740	9740	0
262	20240521	160900	1638406200	9740	9740	9740	9740	0
263	20240521	160800	1638406200	9740	9740	9740	9740	0
264	20240521	160700	1638406200	9740	9740	9740	9740	0
265	20240521	160600	1638406200	9740	9740	9740	9740	0
266	20240521	160500	1638406200	9740	9740	9740	9740	0
267	20240521	160400	1638406200	9740	9740	9740	9740	0
268	20240521	160300	1638406200	9740	9740	9740	9740	0
269	20240521	160200	1638406200	9740	9740	9740	9740	0
270	20240521	160100	1638406200	9740	9740	9740	9740	0
271	20240521	160000	1638406200	9740	9740	9740	9740	0
272	20240521	155900	1638406200	9740	9740	9740	9740	7523
273	20240521	155800	1638406200	9740	9740	9740	9740	0
274	20240521	155700	1638406200	9740	9740	9740	9740	0
275	20240521	155600	1638406200	9740	9740	9740	9740	0
276	20240521	155500	1638406200	9740	9740	9740	9740	0
277	20240521	155400	1638406200	9740	9740	9740	9740	0
278	20240521	155300	1638406200	9740	9740	9740	9740	0
279	20240521	155200	1638406200	9740	9740	9740	9740	0
280	20240521	155100	1638406200	9740	9740	9740	9740	0
281	20240521	155000	1638406200	9740	9740	9740	9740	0
282	20240521	154900	1638406200	9740	9740	9740	9740	0
283	20240521	154800	1638406200	9740	9740	9740	9740	0
284	20240521	154700	1638406200	9740	9740	9740	9740	0
285	20240521	154600	1638406200	9740	9740	9740	9740	0
286	20240521	154500	1638406200	9740	9740	9740	9740	0
287	20240521	154400	1638406200	9740	9740	9740	9740	0
288	20240521	154300	1638406200	9740	9740	9740	9740	0
289	20240521	154200	1638406200	9740	9740	9740	9740	0
290	20240521	154100	1638406200	9740	9740	9740	9740	0
291	20240521	154000	1638406200	9740	9740	9740	9740	0
292	20240521	153900	1638406200	9740	9740	9740	9740	0
293	20240521	153800	1638406200	9740	9740	9740	9740	0
294	20240521	153700	1638406200	9740	9740	9740	9740	0
295	20240521	153600	1638406200	9740	9740	9740	9740	0
296	20240521	153500	1638406200	9740	9740	9740	9740	0
297	20240521	153400	1638406200	9740	9740	9740	9740	0
298	20240521	153300	1638406200	9740	9740	9740	9740	0
299	20240521	153200	1638406200	9740	9740	9740	9740	0
300	20240521	153100	1638406200	9740	9740	9740	9740	0
301	20240521	153000	1638406200	9740	9740	9740	9740	7523
302	20240521	152900	1565132180	9740	9740	9740	9740	0
303	20240521	152800	1565132180	9740	9740	9740	9740	0
304	20240521	152700	1565132180	9740	9740	9740	9740	0
305	20240521	152600	1565132180	9740	9740	9740	9740	0
306	20240521	152500	1565132180	9740	9740	9740	9740	0
307	20240521	152400	1565132180	9740	9740	9740	9740	0
308	20240521	152300	1565132180	9740	9740	9740	9740	0
309	20240521	152200	1565132180	9740	9740	9740	9740	0
310	20240521	152100	1565132180	9740	9740	9740	9740	0
311	20240521	152000	1565132180	9740	9740	9740	9740	0
312	20240521	151900	1565132180	9740	9710	9750	9700	2569
313	20240521	151800	1540167240	9720	9700	9720	9700	513
314	20240521	151700	1535184790	9700	9710	9710	9700	218
315	20240521	151600	1533068390	9700	9710	9710	9700	239
316	20240521	151500	1530747940	9710	9710	9720	9710	1170
317	20240521	151400	1519387010	9710	9720	9730	9710	202
318	20240521	151300	1517423770	9710	9710	9730	9710	27
319	20240521	151200	1517161480	9710	9710	9730	9710	82
320	20240521	151100	1516364510	9730	9710	9730	9710	81
321	20240521	151000	1515577290	9710	9710	9730	9700	319
322	20240521	150900	1512479670	9730	9730	9730	9730	0
323	20240521	150800	1512479670	9730	9710	9730	9710	58
324	20240521	150700	1511916290	9710	9700	9710	9690	38
325	20240521	150600	1511547730	9690	9700	9700	9690	143
326	20240521	150500	1510160830	9700	9700	9710	9700	893
327	20240521	150400	1501498720	9710	9700	9710	9700	283
328	20240521	150300	1498752670	9700	9700	9700	9700	342
329	20240521	150200	1495435270	9710	9710	9710	9710	35
330	20240521	150100	1495095420	9710	9700	9720	9700	504
331	20240521	150000	1490206570	9700	9700	9700	9700	188
332	20240521	145900	1488382970	9700	9720	9720	9700	610
333	20240521	145800	1482465390	9720	9720	9720	9720	267
334	20240521	145700	1479870150	9690	9700	9700	9690	736
335	20240521	145600	1472731290	9700	9700	9700	9700	37
336	20240521	145500	1472372390	9720	9710	9720	9700	163
337	20240521	145400	1470791100	9710	9710	9710	9710	510
338	20240521	145300	1465839000	9710	9710	9710	9710	112
339	20240521	145200	1464751480	9720	9720	9720	9720	46
340	20240521	145100	1464304360	9720	9720	9720	9720	134
341	20240521	145000	1463001880	9700	9720	9720	9690	963
342	20240521	144900	1453663620	9720	9710	9720	9710	100
343	20240521	144800	1452692220	9710	9710	9720	9710	171
344	20240521	144700	1451030920	9710	9710	9710	9710	54
345	20240521	144600	1450506580	9710	9720	9720	9710	226
346	20240521	144500	1448311610	9720	9720	9720	9720	75
347	20240521	144400	1447582610	9720	9720	9720	9720	70
348	20240521	144300	1446902210	9730	9730	9730	9720	84
349	20240521	144200	1446084920	9730	9700	9730	9700	164
350	20240521	144100	1444492350	9700	9720	9730	9690	128
351	20240521	144000	1443249170	9690	9710	9720	9690	478
352	20240521	143900	1438615910	9700	9710	9710	9690	232
353	20240521	143800	1436365350	9710	9710	9710	9710	62
354	20240521	143700	1435763330	9690	9720	9730	9690	855
355	20240521	143600	1427471550	9720	9720	9720	9720	59
356	20240521	143500	1426898070	9720	9710	9720	9710	148
357	20240521	143400	1425460810	9720	9720	9720	9720	60
358	20240521	143300	1424877610	9720	9720	9720	9720	100
359	20240521	143200	1423905610	9700	9730	9730	9700	258
360	20240521	143100	1421400460	9730	9730	9730	9700	1570
361	20240521	143000	1406168550	9730	9730	9730	9700	617
362	20240521	142900	1400175360	9730	9730	9730	9730	62
363	20240521	142800	1399572100	9730	9740	9740	9710	316
364	20240521	142700	1396500590	9740	9750	9750	9740	73
365	20240521	142600	1395788860	9740	9740	9750	9740	220
366	20240521	142500	1393645820	9730	9730	9740	9730	121
367	20240521	142400	1392467980	9740	9740	9750	9730	162
368	20240521	142300	1390889270	9740	9740	9740	9710	558
369	20240521	142200	1385465920	9740	9740	9740	9740	113
370	20240521	142100	1384365300	9730	9740	9750	9730	162
371	20240521	142000	1382787040	9720	9750	9750	9720	548
372	20240521	141900	1377455020	9750	9760	9760	9740	267
373	20240521	141800	1374853890	9760	9750	9760	9750	122
374	20240521	141700	1373663270	9750	9750	9750	9750	99
375	20240521	141600	1372698020	9750	9750	9750	9750	101
376	20240521	141500	1371713270	9750	9740	9750	9700	192
377	20240521	141400	1369843220	9750	9760	9760	9720	229
378	20240521	141300	1367615030	9760	9760	9760	9760	75
379	20240521	141200	1366883030	9750	9730	9750	9700	3427
380	20240521	141100	1333547940	9720	9720	9720	9700	735
381	20240521	141000	1326411620	9720	9700	9720	9690	553
382	20240521	140900	1321043430	9710	9730	9730	9710	940
383	20240521	140800	1311916010	9720	9720	9720	9710	77
384	20240521	140700	1311167860	9710	9710	9710	9710	138
385	20240521	140600	1309827880	9710	9720	9720	9710	62
386	20240521	140500	1309225250	9710	9720	9720	9710	292
387	20240521	140400	1306388770	9720	9730	9730	9720	44
388	20240521	140300	1305960670	9730	9710	9730	9710	83
389	20240521	140200	1305154720	9730	9720	9730	9720	100
390	20240521	140100	1304182540	9710	9700	9710	9690	509
391	20240521	140000	1299245650	9700	9710	9710	9700	186
392	20240521	135900	1297441380	9700	9690	9700	9690	63
393	20240521	135800	1296830670	9690	9700	9700	9690	98
394	20240521	135700	1295880850	9700	9700	9700	9700	71
395	20240521	135600	1295192150	9700	9700	9700	9700	95
396	20240521	135500	1294270650	9690	9700	9700	9690	107
397	20240521	135400	1293233270	9690	9690	9690	9690	80
398	20240521	135300	1292458070	9710	9700	9710	9690	415
399	20240521	135200	1288434250	9700	9700	9700	9700	215
400	20240521	135100	1286348750	9700	9700	9710	9700	736
401	20240521	135000	1279209540	9700	9710	9720	9700	116
402	20240521	134900	1278083140	9710	9700	9710	9700	217
403	20240521	134800	1275978220	9700	9700	9700	9700	38
404	20240521	134700	1275609620	9700	9690	9700	9690	357
405	20240521	134600	1272148410	9700	9700	9700	9700	56
406	20240521	134500	1271605210	9700	9690	9700	9680	633
407	20240521	134400	1265472260	9690	9690	9700	9690	126
408	20240521	134300	1264250860	9690	9690	9690	9690	10
409	20240521	134200	1264153960	9690	9690	9690	9680	650
410	20240521	134100	1257857270	9690	9700	9700	9690	283
411	20240521	134000	1255114070	9710	9710	9710	9710	36
412	20240521	133900	1254764510	9720	9720	9720	9720	234
413	20240521	133800	1252490030	9710	9710	9710	9700	425
414	20240521	133700	1248364580	9700	9690	9700	9690	42
415	20240521	133600	1247957290	9690	9690	9690	9690	220
416	20240521	133500	1245825490	9680	9680	9690	9680	413
417	20240521	133400	1241826990	9680	9680	9680	9680	100
418	20240521	133300	1240858990	9670	9680	9680	9670	225
419	20240521	133200	1238682580	9680	9680	9680	9680	1599
420	20240521	133100	1223204260	9680	9700	9700	9680	825
421	20240521	133000	1215211520	9690	9690	9690	9690	144
422	20240521	132900	1213816160	9690	9690	9690	9690	130
423	20240521	132800	1212556460	9700	9700	9700	9700	57
424	20240521	132700	1212003560	9700	9700	9700	9700	2
425	20240521	132600	1211984160	9690	9700	9700	9690	186
426	20240521	132500	1210181230	9690	9700	9700	9690	133
427	20240521	132400	1208891460	9700	9690	9700	9690	222
428	20240521	132300	1206739750	9690	9690	9690	9690	20
429	20240521	132200	1206545950	9690	9700	9700	9690	143
430	20240521	132100	1205159750	9690	9690	9690	9690	12
431	20240521	132000	1205043470	9690	9700	9700	9690	835
432	20240521	131900	1196951790	9690	9690	9690	9690	455
433	20240521	131800	1192542840	9690	9690	9690	9690	0
434	20240521	131700	1192542840	9690	9700	9700	9690	179
435	20240521	131600	1190807750	9700	9700	9700	9700	0
436	20240521	131500	1190807750	9700	9700	9700	9700	50
437	20240521	131400	1190322750	9710	9710	9710	9710	0
438	20240521	131300	1190322750	9710	9700	9710	9690	1150
439	20240521	131200	1179172320	9710	9710	9710	9710	71
440	20240521	131100	1178482910	9690	9690	9690	9690	136
441	20240521	131000	1177165070	9690	9710	9710	9690	892
442	20240521	130900	1168514850	9700	9710	9710	9700	51
443	20240521	130800	1168020120	9690	9720	9720	9690	122
444	20240521	130700	1166837910	9700	9700	9700	9700	31
445	20240521	130600	1166537210	9700	9700	9700	9700	202
446	20240521	130500	1164577810	9720	9720	9720	9720	14
447	20240521	130400	1164441730	9720	9710	9720	9690	283
448	20240521	130300	1161696170	9700	9700	9700	9700	21
449	20240521	130200	1161492470	9690	9690	9690	9690	111
450	20240521	130100	1160416880	9690	9680	9690	9680	1663
451	20240521	130000	1144308830	9690	9690	9690	9690	149
452	20240521	125900	1142865020	9680	9680	9680	9680	125
453	20240521	125800	1141655020	9690	9680	9690	9680	11
454	20240521	125700	1141548530	9690	9690	9690	9680	664
455	20240521	125600	1135116250	9680	9690	9690	9680	66
456	20240521	125500	1134477360	9690	9680	9690	9680	149
457	20240521	125400	1133034660	9690	9690	9690	9690	0
458	20240521	125300	1133034660	9690	9690	9690	9690	52
459	20240521	125200	1132530780	9680	9680	9680	9680	188
460	20240521	125100	1130710940	9690	9690	9690	9690	45
461	20240521	125000	1130274890	9680	9700	9700	9680	585
462	20240521	124900	1124603610	9710	9710	9710	9710	71
463	20240521	124800	1123914200	9690	9690	9690	9690	185
464	20240521	124700	1122121550	9710	9710	9710	9710	6
465	20240521	124600	1122063290	9690	9690	9690	9680	146
466	20240521	124500	1120648750	9690	9690	9690	9690	104
467	20240521	124400	1119640990	9690	9690	9690	9680	155
468	20240521	124300	1118139110	9690	9690	9690	9690	131
469	20240521	124200	1116869720	9700	9700	9700	9700	775
470	20240521	124100	1109352220	9700	9700	9700	9700	114
471	20240521	124000	1108246420	9700	9720	9720	9700	368
472	20240521	123900	1104672660	9720	9720	9720	9720	37
473	20240521	123800	1104313020	9730	9720	9730	9720	10
474	20240521	123700	1104215810	9710	9710	9710	9710	0
475	20240521	123600	1104215810	9710	9710	9710	9710	241
476	20240521	123500	1101875700	9710	9710	9710	9710	41
477	20240521	123400	1101477590	9700	9700	9710	9700	397
478	20240521	123300	1097626490	9700	9700	9700	9700	36
479	20240521	123200	1097277290	9690	9690	9690	9690	83
480	20240521	123100	1096473020	9700	9700	9700	9690	936
481	20240521	123000	1087402640	9690	9690	9700	9680	1000
482	20240521	122900	1077718030	9700	9700	9700	9700	64
483	20240521	122800	1077097230	9690	9680	9690	9680	611
484	20240521	122700	1071177210	9680	9680	9680	9680	56
485	20240521	122600	1070635130	9680	9680	9680	9680	5
486	20240521	122500	1070586730	9670	9690	9690	9670	164
487	20240521	122400	1069000530	9690	9690	9690	9690	39
488	20240521	122300	1068622620	9680	9670	9680	9670	1121
489	20240521	122200	1057772470	9670	9680	9680	9670	356
490	20240521	122100	1054329390	9670	9680	9680	9670	335
491	20240521	122000	1051089840	9680	9680	9680	9670	590
492	20240521	121900	1045384020	9680	9680	9680	9680	105
493	20240521	121800	1044367620	9680	9680	9680	9670	287
494	20240521	121700	1041590240	9680	9670	9680	9670	51
495	20240521	121600	1041096570	9670	9670	9670	9670	154
496	20240521	121500	1039607390	9680	9680	9680	9670	75
497	20240521	121400	1038881740	9680	9680	9680	9680	69
498	20240521	121300	1038213820	9690	9690	9690	9690	53
499	20240521	121200	1037700250	9670	9680	9680	9670	1654
500	20240521	121100	1021704390	9690	9690	9690	9690	70
501	20240521	121000	1021026090	9690	9690	9690	9690	9
502	20240521	120900	1020938880	9690	9690	9690	9680	197
503	20240521	120800	1019031110	9680	9680	9680	9680	0
504	20240521	120700	1019031110	9680	9690	9690	9680	223
505	20240521	120600	1016871930	9680	9680	9680	9680	187
506	20240521	120500	1015061770	9680	9680	9680	9680	38
507	20240521	120400	1014693930	9680	9680	9680	9680	32
508	20240521	120300	1014384170	9670	9670	9670	9670	0
509	20240521	120200	1014384170	9670	9680	9680	9670	255
510	20240521	120100	1011917430	9680	9680	9680	9680	20
511	20240521	120000	1011723830	9680	9690	9690	9680	224
512	20240521	115900	1009553910	9690	9680	9690	9680	101
513	20240521	115800	1008576220	9680	9690	9690	9680	232
514	20240521	115700	1006330000	9680	9680	9680	9680	1
515	20240521	115600	1006320320	9680	9680	9690	9670	213
516	20240521	115500	1004259180	9680	9680	9680	9680	15
517	20240521	115400	1004113980	9680	9680	9680	9680	325
518	20240521	115300	1000967980	9680	9670	9680	9670	274
519	20240521	115200	998317860	9680	9670	9680	9670	268
520	20240521	115100	995726150	9680	9680	9680	9670	254
521	20240521	115000	993268870	9680	9680	9680	9670	60
522	20240521	114900	992688370	9680	9670	9680	9670	198
523	20240521	114800	990773290	9680	9680	9680	9680	35
524	20240521	114700	990434490	9680	9680	9680	9670	167
525	20240521	114600	988818960	9680	9680	9680	9680	135
526	20240521	114500	987512160	9680	9680	9680	9670	561
527	20240521	114400	982086680	9680	9680	9680	9670	707
528	20240521	114300	975249800	9670	9670	9680	9670	22
529	20240521	114200	975036860	9680	9680	9680	9670	442
530	20240521	114100	970758990	9680	9680	9680	9680	194
531	20240521	114000	968881070	9670	9670	9680	9670	636
532	20240521	113900	962730530	9670	9680	9680	9670	517
533	20240521	113800	957725990	9680	9680	9680	9680	431
534	20240521	113700	953553910	9680	9690	9690	9680	68
535	20240521	113600	952895660	9690	9690	9690	9690	58
536	20240521	113500	952333640	9680	9680	9680	9680	175
537	20240521	113400	950639640	9680	9680	9680	9680	71
538	20240521	113300	949952360	9680	9690	9690	9680	133
539	20240521	113200	948664890	9670	9680	9680	9670	117
540	20240521	113100	947533390	9680	9680	9700	9680	6983
541	20240521	113000	879935390	9690	9690	9690	9690	41
542	20240521	112900	879538100	9700	9680	9700	9680	4
543	20240521	112800	879499340	9680	9700	9700	9680	108
544	20240521	112700	878453800	9700	9690	9700	9690	55
545	20240521	112600	877920420	9690	9700	9700	9690	161
546	20240521	112500	876360320	9680	9690	9690	9680	642
547	20240521	112400	870143190	9700	9690	9700	9690	310
548	20240521	112300	867138250	9700	9690	9700	9680	7270
549	20240521	112200	796692070	9690	9690	9690	9680	1977
550	20240521	112100	777536690	9690	9700	9700	9690	534
551	20240521	112000	772362210	9700	9710	9710	9700	159
552	20240521	111900	770819830	9710	9710	9710	9700	364
553	20240521	111800	767286210	9710	9710	9710	9700	9
554	20240521	111700	767198830	9740	9710	9740	9710	156
555	20240521	111600	765684040	9700	9710	9710	9700	642
556	20240521	111500	759452690	9740	9740	9740	9700	144
557	20240521	111400	758055730	9740	9710	9740	9700	820
558	20240521	111300	750101000	9720	9720	9720	9720	451
559	20240521	111200	745717280	9740	9720	9740	9720	65
560	20240521	111100	745085420	9730	9710	9730	9710	71
561	20240521	111000	744395990	9710	9730	9730	9700	110
562	20240521	110900	743327530	9700	9700	9700	9700	1
563	20240521	110800	743317830	9700	9710	9740	9690	15833
564	20240521	110700	589725050	9710	9730	9730	9710	1039
565	20240521	110600	579626880	9730	9730	9730	9720	147
566	20240521	110500	578198010	9730	9730	9730	9710	292
567	20240521	110400	575362110	9730	9730	9730	9730	1
568	20240521	110300	575352380	9730	9730	9730	9730	101
569	20240521	110200	574369650	9720	9720	9720	9720	119
570	20240521	110100	573212970	9720	9720	9720	9720	19
571	20240521	110000	573028290	9720	9740	9740	9720	1104
572	20240521	105900	562295750	9730	9730	9730	9730	142
573	20240521	105800	560914090	9730	9730	9730	9730	275
574	20240521	105700	558238340	9720	9720	9720	9720	165
575	20240521	105600	556634540	9730	9730	9730	9730	2
576	20240521	105500	556615080	9730	9730	9730	9730	320
577	20240521	105400	553501480	9740	9740	9740	9740	603
578	20240521	105300	547628260	9740	9740	9740	9740	5
579	20240521	105200	547579560	9740	9730	9740	9730	77
580	20240521	105100	546830300	9720	9720	9720	9720	0
581	20240521	105000	546830300	9720	9730	9730	9720	784
582	20240521	104900	539208010	9740	9730	9740	9730	427
583	20240521	104800	535053270	9730	9740	9740	9730	607
584	20240521	104700	529145940	9740	9740	9740	9740	0
585	20240521	104600	529145940	9740	9740	9740	9740	14
586	20240521	104500	529009580	9750	9760	9760	9750	4
587	20240521	104400	528970570	9740	9740	9740	9740	5
588	20240521	104300	528921870	9730	9730	9730	9730	101
589	20240521	104200	527939140	9730	9730	9730	9730	83
590	20240521	104100	527131550	9730	9730	9730	9720	197
591	20240521	104000	525216080	9730	9760	9760	9730	2965
592	20240521	103900	496353560	9760	9750	9760	9750	2
593	20240521	103800	496334050	9740	9750	9750	9740	2215
594	20240521	103700	474739030	9750	9750	9750	9750	1342
595	20240521	103600	461654530	9750	9760	9760	9750	265
596	20240521	103500	459069950	9760	9760	9760	9760	0
597	20240521	103400	459069950	9760	9760	9760	9760	87
598	20240521	103300	458220830	9760	9760	9760	9750	18
599	20240521	103200	458045240	9770	9770	9770	9750	217
600	20240521	103100	455928670	9750	9750	9750	9750	5
601	20240521	103000	455879920	9750	9760	9760	9750	716
602	20240521	102900	448895820	9760	9760	9760	9750	172
603	20240521	102800	447217920	9760	9760	9760	9760	1
604	20240521	102700	447208160	9760	9760	9760	9750	605
605	20240521	102600	441305780	9760	9760	9760	9760	1075
606	20240521	102500	430813780	9760	9780	9780	9760	1686
607	20240521	102400	414337110	9780	9780	9780	9780	0
608	20240521	102300	414337110	9780	9780	9780	9780	180
609	20240521	102200	412576710	9780	9780	9780	9780	0
610	20240521	102100	412576710	9780	9800	9800	9780	165
611	20240521	102000	410961710	9800	9800	9800	9800	136
612	20240521	101900	409628910	9810	9810	9810	9810	1
613	20240521	101800	409619100	9810	9810	9810	9810	501
614	20240521	101700	404704290	9810	9800	9810	9800	630
615	20240521	101600	398530170	9800	9800	9810	9800	477
616	20240521	101500	393853440	9800	9800	9800	9800	58
617	20240521	101400	393285040	9800	9800	9810	9780	1723
618	20240521	101300	376405730	9810	9810	9810	9810	10
619	20240521	101200	376307630	9810	9810	9810	9810	60
620	20240521	101100	375719030	9800	9800	9800	9800	162
621	20240521	101000	374131430	9800	9810	9810	9800	776
622	20240521	100900	366524350	9820	9810	9820	9810	1173
623	20240521	100800	355009220	9800	9800	9810	9790	1579
624	20240521	100700	339539670	9800	9800	9810	9800	138
625	20240521	100600	338187060	9800	9760	9810	9760	2135
626	20240521	100500	317271150	9760	9760	9760	9760	61
627	20240521	100400	316675790	9750	9750	9760	9750	3109
628	20240521	100300	286363020	9760	9760	9760	9760	48
629	20240521	100200	285894540	9760	9760	9760	9760	120
630	20240521	100100	284723340	9760	9760	9770	9760	108
631	20240521	100000	283669060	9750	9750	9750	9750	168
632	20240521	095900	282031060	9750	9760	9760	9750	628
633	20240521	095800	275902180	9760	9760	9760	9760	103
634	20240521	095700	274896900	9760	9760	9760	9760	100
635	20240521	095600	273920900	9760	9750	9760	9750	127
636	20240521	095500	272682310	9750	9750	9750	9750	166
637	20240521	095400	271063810	9750	9750	9750	9750	50
638	20240521	095300	270576310	9750	9750	9760	9750	128
639	20240521	095200	269328220	9750	9750	9750	9750	404
640	20240521	095100	265389220	9750	9760	9780	9750	804
641	20240521	095000	257542280	9760	9760	9780	9760	545
642	20240521	094900	252223040	9760	9760	9760	9760	139
643	20240521	094800	250866400	9760	9760	9760	9760	0
644	20240521	094700	250866400	9760	9760	9760	9760	3
645	20240521	094600	250837120	9770	9780	9780	9770	328
646	20240521	094500	247631200	9760	9760	9760	9760	300
647	20240521	094400	244703200	9750	9750	9770	9750	3084
648	20240521	094300	214599530	9750	9770	9770	9750	115
649	20240521	094200	213477960	9770	9770	9770	9750	282
650	20240521	094100	210724690	9780	9780	9780	9780	12
651	20240521	094000	210607330	9790	9770	9790	9760	603
652	20240521	093900	204718650	9770	9780	9780	9760	832
653	20240521	093800	196588990	9780	9780	9790	9780	34
654	20240521	093700	196256460	9780	9770	9780	9770	790
655	20240521	093600	188534260	9760	9730	9760	9730	724
656	20240521	093500	181478080	9730	9730	9730	9730	1137
657	20240521	093400	170415070	9730	9750	9750	9730	244
658	20240521	093300	168040930	9730	9750	9750	9730	1257
659	20240521	093200	155810280	9750	9750	9750	9750	2
660	20240521	093100	155790780	9760	9740	9760	9740	1241
661	20240521	093000	143697040	9740	9740	9750	9740	183
662	20240521	092900	141913920	9740	9750	9750	9740	18
663	20240521	092800	141738590	9740	9740	9750	9740	413
664	20240521	092700	137715960	9750	9760	9760	9750	800
665	20240521	092600	129914960	9760	9760	9760	9760	300
666	20240521	092500	126986960	9760	9760	9760	9760	40
667	20240521	092400	126596560	9750	9750	9750	9740	901
668	20240521	092300	117816630	9750	9750	9760	9740	810
669	20240521	092200	109919270	9750	9760	9760	9750	649
670	20240521	092100	103585270	9770	9770	9770	9770	76
671	20240521	092000	102842750	9770	9770	9770	9770	439
672	20240521	091900	98553720	9770	9770	9770	9770	185
673	20240521	091800	96746270	9760	9760	9760	9760	12
674	20240521	091700	96629150	9750	9750	9750	9750	110
675	20240521	091600	95556650	9750	9750	9750	9750	165
676	20240521	091500	93947900	9740	9740	9750	9740	188
677	20240521	091400	92116770	9740	9770	9770	9730	343
678	20240521	091300	88776550	9740	9740	9740	9740	24
679	20240521	091200	88542790	9740	9750	9750	9730	120
680	20240521	091100	87373790	9750	9730	9780	9730	34
681	20240521	091000	87042490	9770	9780	9780	9770	605
682	20240521	090900	81126370	9780	9790	9790	9780	38
683	20240521	090800	80754600	9800	9790	9800	9780	245
684	20240521	090700	78356090	9780	9780	9790	9780	158
685	20240521	090600	76810520	9780	9790	9800	9750	725
686	20240521	090500	69732350	9800	9800	9800	9790	376
687	20240521	090400	66047800	9790	9800	9820	9790	3010
688	20240521	090300	36527840	9790	9790	9800	9780	1705
689	20240521	090200	19836620	9790	9760	9790	9760	947
690	20240521	090100	10593510	9780	9760	9780	9760	345
691	20240521	090000	7225560	9750	9710	9750	9710	744