KissMeData/091700/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	195700	1612138520	7960	7960	7960	7960	9464
3	20240524	195600	1612138520	7960	7960	7960	7960	0
4	20240524	195500	1612138520	7960	7960	7960	7960	0
5	20240524	195400	1612138520	7960	7960	7960	7960	0
6	20240524	195300	1612138520	7960	7960	7960	7960	0
7	20240524	195200	1612138520	7960	7960	7960	7960	0
8	20240524	195100	1612138520	7960	7960	7960	7960	0
9	20240524	195000	1612138520	7960	7960	7960	7960	0
10	20240524	194900	1612138520	7960	7960	7960	7960	0
11	20240524	194800	1612138520	7960	7960	7960	7960	0
12	20240524	194700	1612138520	7960	7960	7960	7960	0
13	20240524	194600	1612138520	7960	7960	7960	7960	0
14	20240524	194500	1612138520	7960	7960	7960	7960	0
15	20240524	194400	1612138520	7960	7960	7960	7960	0
16	20240524	194300	1612138520	7960	7960	7960	7960	0
17	20240524	194200	1612138520	7960	7960	7960	7960	0
18	20240524	194100	1612138520	7960	7960	7960	7960	0
19	20240524	194000	1612138520	7960	7960	7960	7960	0
20	20240524	193900	1612138520	7960	7960	7960	7960	0
21	20240524	193800	1612138520	7960	7960	7960	7960	0
22	20240524	193700	1612138520	7960	7960	7960	7960	0
23	20240524	193600	1612138520	7960	7960	7960	7960	0
24	20240524	193500	1612138520	7960	7960	7960	7960	0
25	20240524	193400	1612138520	7960	7960	7960	7960	0
26	20240524	193300	1612138520	7960	7960	7960	7960	0
27	20240524	193200	1612138520	7960	7960	7960	7960	0
28	20240524	193100	1612138520	7960	7960	7960	7960	0
29	20240524	193000	1612138520	7960	7960	7960	7960	0
30	20240524	192900	1612138520	7960	7960	7960	7960	0
31	20240524	192800	1612138520	7960	7960	7960	7960	0
32	20240524	192700	1612138520	7960	7960	7960	7960	9464
33	20240524	192600	1612138520	7960	7960	7960	7960	0
34	20240524	192500	1612138520	7960	7960	7960	7960	0
35	20240524	192400	1612138520	7960	7960	7960	7960	0
36	20240524	192300	1612138520	7960	7960	7960	7960	0
37	20240524	192200	1612138520	7960	7960	7960	7960	0
38	20240524	192100	1612138520	7960	7960	7960	7960	0
39	20240524	192000	1612138520	7960	7960	7960	7960	0
40	20240524	191900	1612138520	7960	7960	7960	7960	0
41	20240524	191800	1612138520	7960	7960	7960	7960	0
42	20240524	191700	1612138520	7960	7960	7960	7960	0
43	20240524	191600	1612138520	7960	7960	7960	7960	0
44	20240524	191500	1612138520	7960	7960	7960	7960	0
45	20240524	191400	1612138520	7960	7960	7960	7960	0
46	20240524	191300	1612138520	7960	7960	7960	7960	0
47	20240524	191200	1612138520	7960	7960	7960	7960	0
48	20240524	191100	1612138520	7960	7960	7960	7960	0
49	20240524	191000	1612138520	7960	7960	7960	7960	0
50	20240524	190900	1612138520	7960	7960	7960	7960	0
51	20240524	190800	1612138520	7960	7960	7960	7960	0
52	20240524	190700	1612138520	7960	7960	7960	7960	0
53	20240524	190600	1612138520	7960	7960	7960	7960	0
54	20240524	190500	1612138520	7960	7960	7960	7960	0
55	20240524	190400	1612138520	7960	7960	7960	7960	0
56	20240524	190300	1612138520	7960	7960	7960	7960	0
57	20240524	190200	1612138520	7960	7960	7960	7960	0
58	20240524	190100	1612138520	7960	7960	7960	7960	0
59	20240524	190000	1612138520	7960	7960	7960	7960	0
60	20240524	185900	1612138520	7960	7960	7960	7960	0
61	20240524	185800	1612138520	7960	7960	7960	7960	0
62	20240524	185700	1612138520	7960	7960	7960	7960	9464
63	20240524	185600	1612138520	7960	7960	7960	7960	0
64	20240524	185500	1612138520	7960	7960	7960	7960	0
65	20240524	185400	1612138520	7960	7960	7960	7960	0
66	20240524	185300	1612138520	7960	7960	7960	7960	0
67	20240524	185200	1612138520	7960	7960	7960	7960	0
68	20240524	185100	1612138520	7960	7960	7960	7960	0
69	20240524	185000	1612138520	7960	7960	7960	7960	0
70	20240524	184900	1612138520	7960	7960	7960	7960	0
71	20240524	184800	1612138520	7960	7960	7960	7960	0
72	20240524	184700	1612138520	7960	7960	7960	7960	0
73	20240524	184600	1612138520	7960	7960	7960	7960	0
74	20240524	184500	1612138520	7960	7960	7960	7960	0
75	20240524	184400	1612138520	7960	7960	7960	7960	0
76	20240524	184300	1612138520	7960	7960	7960	7960	0
77	20240524	184200	1612138520	7960	7960	7960	7960	0
78	20240524	184100	1612138520	7960	7960	7960	7960	0
79	20240524	184000	1612138520	7960	7960	7960	7960	0
80	20240524	183900	1612138520	7960	7960	7960	7960	0
81	20240524	183800	1612138520	7960	7960	7960	7960	0
82	20240524	183700	1612138520	7960	7960	7960	7960	0
83	20240524	183600	1612138520	7960	7960	7960	7960	0
84	20240524	183500	1612138520	7960	7960	7960	7960	0
85	20240524	183400	1612138520	7960	7960	7960	7960	0
86	20240524	183300	1612138520	7960	7960	7960	7960	0
87	20240524	183200	1612138520	7960	7960	7960	7960	0
88	20240524	183100	1612138520	7960	7960	7960	7960	0
89	20240524	183000	1612138520	7960	7960	7960	7960	0
90	20240524	182900	1612138520	7960	7960	7960	7960	0
91	20240524	182800	1612138520	7960	7960	7960	7960	0
92	20240524	182700	1612138520	7960	7960	7960	7960	9464
93	20240524	182600	1612138520	7960	7960	7960	7960	0
94	20240524	182500	1612138520	7960	7960	7960	7960	0
95	20240524	182400	1612138520	7960	7960	7960	7960	0
96	20240524	182300	1612138520	7960	7960	7960	7960	0
97	20240524	182200	1612138520	7960	7960	7960	7960	0
98	20240524	182100	1612138520	7960	7960	7960	7960	0
99	20240524	182000	1612138520	7960	7960	7960	7960	0
100	20240524	181900	1612138520	7960	7960	7960	7960	0
101	20240524	181800	1612138520	7960	7960	7960	7960	0
102	20240524	181700	1612138520	7960	7960	7960	7960	0
103	20240524	181600	1612138520	7960	7960	7960	7960	0
104	20240524	181500	1612138520	7960	7960	7960	7960	0
105	20240524	181400	1612138520	7960	7960	7960	7960	0
106	20240524	181300	1612138520	7960	7960	7960	7960	0
107	20240524	181200	1612138520	7960	7960	7960	7960	0
108	20240524	181100	1612138520	7960	7960	7960	7960	0
109	20240524	181000	1612138520	7960	7960	7960	7960	0
110	20240524	180900	1612138520	7960	7960	7960	7960	0
111	20240524	180800	1612138520	7960	7960	7960	7960	0
112	20240524	180700	1612138520	7960	7960	7960	7960	0
113	20240524	180600	1612138520	7960	7960	7960	7960	0
114	20240524	180500	1612138520	7960	7960	7960	7960	0
115	20240524	180400	1612138520	7960	7960	7960	7960	0
116	20240524	180300	1612138520	7960	7960	7960	7960	0
117	20240524	180200	1612138520	7960	7960	7960	7960	0
118	20240524	180100	1612138520	7960	7960	7960	7960	0
119	20240524	180000	1612138520	7960	7960	7960	7960	0
120	20240524	175900	1612138520	7960	7960	7960	7960	0
121	20240524	175800	1612138520	7960	7960	7960	7960	0
122	20240524	175700	1612138520	7960	7960	7960	7960	9464
123	20240524	175600	1612138520	7960	7960	7960	7960	0
124	20240524	175500	1612138520	7960	7960	7960	7960	0
125	20240524	175400	1612138520	7960	7960	7960	7960	0
126	20240524	175300	1612138520	7960	7960	7960	7960	0
127	20240524	175200	1612138520	7960	7960	7960	7960	0
128	20240524	175100	1612138520	7960	7960	7960	7960	0
129	20240524	175000	1612138520	7960	7960	7960	7960	0
130	20240524	174900	1612138520	7960	7960	7960	7960	0
131	20240524	174800	1612138520	7960	7960	7960	7960	0
132	20240524	174700	1612138520	7960	7960	7960	7960	0
133	20240524	174600	1612138520	7960	7960	7960	7960	0
134	20240524	174500	1612138520	7960	7960	7960	7960	0
135	20240524	174400	1612138520	7960	7960	7960	7960	0
136	20240524	174300	1612138520	7960	7960	7960	7960	0
137	20240524	174200	1612138520	7960	7960	7960	7960	0
138	20240524	174100	1612138520	7960	7960	7960	7960	0
139	20240524	174000	1612138520	7960	7960	7960	7960	0
140	20240524	173900	1612138520	7960	7960	7960	7960	0
141	20240524	173800	1612138520	7960	7960	7960	7960	0
142	20240524	173700	1612138520	7960	7960	7960	7960	0
143	20240524	173600	1612138520	7960	7960	7960	7960	0
144	20240524	173500	1612138520	7960	7960	7960	7960	0
145	20240524	173400	1612138520	7960	7960	7960	7960	0
146	20240524	173300	1612138520	7960	7960	7960	7960	0
147	20240524	173200	1612138520	7960	7960	7960	7960	0
148	20240524	173100	1612138520	7960	7960	7960	7960	0
149	20240524	173000	1612138520	7960	7960	7960	7960	0
150	20240524	172900	1612138520	7960	7960	7960	7960	0
151	20240524	172800	1612138520	7960	7960	7960	7960	0
152	20240524	172700	1612138520	7960	7960	7960	7960	9464
153	20240524	172600	1612138520	7960	7960	7960	7960	0
154	20240524	172500	1612138520	7960	7960	7960	7960	0
155	20240524	172400	1612138520	7960	7960	7960	7960	0
156	20240524	172300	1612138520	7960	7960	7960	7960	0
157	20240524	172200	1612138520	7960	7960	7960	7960	0
158	20240524	172100	1612138520	7960	7960	7960	7960	0
159	20240524	172000	1612138520	7960	7960	7960	7960	0
160	20240524	171900	1612138520	7960	7960	7960	7960	0
161	20240524	171800	1612138520	7960	7960	7960	7960	0
162	20240524	171700	1612138520	7960	7960	7960	7960	0
163	20240524	171600	1612138520	7960	7960	7960	7960	0
164	20240524	171500	1612138520	7960	7960	7960	7960	0
165	20240524	171400	1612138520	7960	7960	7960	7960	0
166	20240524	171300	1612138520	7960	7960	7960	7960	0
167	20240524	171200	1612138520	7960	7960	7960	7960	0
168	20240524	171100	1612138520	7960	7960	7960	7960	0
169	20240524	171000	1612138520	7960	7960	7960	7960	0
170	20240524	170900	1612138520	7960	7960	7960	7960	0
171	20240524	170800	1612138520	7960	7960	7960	7960	0
172	20240524	170700	1612138520	7960	7960	7960	7960	0
173	20240524	170600	1612138520	7960	7960	7960	7960	0
174	20240524	170500	1612138520	7960	7960	7960	7960	0
175	20240524	170400	1612138520	7960	7960	7960	7960	0
176	20240524	170300	1612138520	7960	7960	7960	7960	0
177	20240524	170200	1612138520	7960	7960	7960	7960	0
178	20240524	170100	1612138520	7960	7960	7960	7960	0
179	20240524	170000	1612138520	7960	7960	7960	7960	0
180	20240524	165900	1612138520	7960	7960	7960	7960	0
181	20240524	165800	1612138520	7960	7960	7960	7960	0
182	20240524	165700	1612138520	7960	7960	7960	7960	9464
183	20240524	165600	1612138520	7960	7960	7960	7960	0
184	20240524	165500	1612138520	7960	7960	7960	7960	0
185	20240524	165400	1612138520	7960	7960	7960	7960	0
186	20240524	165300	1612138520	7960	7960	7960	7960	0
187	20240524	165200	1612138520	7960	7960	7960	7960	0
188	20240524	165100	1612138520	7960	7960	7960	7960	0
189	20240524	165000	1612138520	7960	7960	7960	7960	0
190	20240524	164900	1612138520	7960	7960	7960	7960	0
191	20240524	164800	1612138520	7960	7960	7960	7960	0
192	20240524	164700	1612138520	7960	7960	7960	7960	0
193	20240524	164600	1612138520	7960	7960	7960	7960	0
194	20240524	164500	1612138520	7960	7960	7960	7960	0
195	20240524	164400	1612138520	7960	7960	7960	7960	0
196	20240524	164300	1612138520	7960	7960	7960	7960	0
197	20240524	164200	1612138520	7960	7960	7960	7960	0
198	20240524	164100	1612138520	7960	7960	7960	7960	0
199	20240524	164000	1612138520	7960	7960	7960	7960	0
200	20240524	163900	1612138520	7960	7960	7960	7960	0
201	20240524	163800	1612138520	7960	7960	7960	7960	0
202	20240524	163700	1612138520	7960	7960	7960	7960	0
203	20240524	163600	1612138520	7960	7960	7960	7960	0
204	20240524	163500	1612138520	7960	7960	7960	7960	0
205	20240524	163400	1612138520	7960	7960	7960	7960	0
206	20240524	163300	1612138520	7960	7960	7960	7960	0
207	20240524	163200	1612138520	7960	7960	7960	7960	0
208	20240524	163100	1612138520	7960	7960	7960	7960	0
209	20240524	163000	1612138520	7960	7960	7960	7960	0
210	20240524	162900	1612138520	7960	7960	7960	7960	0
211	20240524	162800	1612138520	7960	7960	7960	7960	0
212	20240524	162700	1612138520	7960	7960	7960	7960	9464
213	20240524	162600	1612138520	7960	7960	7960	7960	0
214	20240524	162500	1612138520	7960	7960	7960	7960	0
215	20240524	162400	1612138520	7960	7960	7960	7960	0
216	20240524	162300	1612138520	7960	7960	7960	7960	0
217	20240524	162200	1612138520	7960	7960	7960	7960	0
218	20240524	162100	1612138520	7960	7960	7960	7960	0
219	20240524	162000	1612138520	7960	7960	7960	7960	0
220	20240524	161900	1612138520	7960	7960	7960	7960	0
221	20240524	161800	1612138520	7960	7960	7960	7960	0
222	20240524	161700	1612138520	7960	7960	7960	7960	0
223	20240524	161600	1612138520	7960	7960	7960	7960	0
224	20240524	161500	1612138520	7960	7960	7960	7960	0
225	20240524	161400	1612138520	7960	7960	7960	7960	0
226	20240524	161300	1612138520	7960	7960	7960	7960	0
227	20240524	161200	1612138520	7960	7960	7960	7960	0
228	20240524	161100	1612138520	7960	7960	7960	7960	0
229	20240524	161000	1612138520	7960	7960	7960	7960	0
230	20240524	160900	1612138520	7960	7960	7960	7960	0
231	20240524	160800	1612138520	7960	7960	7960	7960	0
232	20240524	160700	1612138520	7960	7960	7960	7960	0
233	20240524	160600	1612138520	7960	7960	7960	7960	0
234	20240524	160500	1612138520	7960	7960	7960	7960	0
235	20240524	160400	1612138520	7960	7960	7960	7960	0
236	20240524	160300	1612138520	7960	7960	7960	7960	0
237	20240524	160200	1612138520	7960	7960	7960	7960	0
238	20240524	160100	1612138520	7960	7960	7960	7960	0
239	20240524	160000	1612138520	7960	7960	7960	7960	0
240	20240524	155900	1612138520	7960	7960	7960	7960	0
241	20240524	155800	1612138520	7960	7960	7960	7960	0
242	20240524	155700	1612138520	7960	7960	7960	7960	9464
243	20240524	155600	1612138520	7960	7960	7960	7960	0
244	20240524	155500	1612138520	7960	7960	7960	7960	0
245	20240524	155400	1612138520	7960	7960	7960	7960	0
246	20240524	155300	1612138520	7960	7960	7960	7960	0
247	20240524	155200	1612138520	7960	7960	7960	7960	0
248	20240524	155100	1612138520	7960	7960	7960	7960	0
249	20240524	155000	1612138520	7960	7960	7960	7960	0
250	20240524	154900	1612138520	7960	7960	7960	7960	0
251	20240524	154800	1612138520	7960	7960	7960	7960	0
252	20240524	154700	1612138520	7960	7960	7960	7960	0
253	20240524	154600	1612138520	7960	7960	7960	7960	0
254	20240524	154500	1612138520	7960	7960	7960	7960	0
255	20240524	154400	1612138520	7960	7960	7960	7960	0
256	20240524	154300	1612138520	7960	7960	7960	7960	0
257	20240524	154200	1612138520	7960	7960	7960	7960	0
258	20240524	154100	1612138520	7960	7960	7960	7960	0
259	20240524	154000	1612138520	7960	7960	7960	7960	0
260	20240524	153900	1612138520	7960	7960	7960	7960	0
261	20240524	153800	1612138520	7960	7960	7960	7960	0
262	20240524	153700	1612138520	7960	7960	7960	7960	0
263	20240524	153600	1612138520	7960	7960	7960	7960	0
264	20240524	153500	1612138520	7960	7960	7960	7960	0
265	20240524	153400	1612138520	7960	7960	7960	7960	0
266	20240524	153300	1612138520	7960	7960	7960	7960	0
267	20240524	153200	1612138520	7960	7960	7960	7960	0
268	20240524	153100	1612138520	7960	7960	7960	7960	0
269	20240524	153000	1612138520	7960	7960	7960	7960	9464
270	20240524	152900	1536805080	7970	7970	7970	7970	0
271	20240524	152800	1536805080	7970	7970	7970	7970	0
272	20240524	152700	1536805080	7970	7970	7970	7970	0
273	20240524	152600	1536805080	7970	7970	7970	7970	0
274	20240524	152500	1536805080	7970	7970	7970	7970	0
275	20240524	152400	1536805080	7970	7970	7970	7970	0
276	20240524	152300	1536805080	7970	7970	7970	7970	0
277	20240524	152200	1536805080	7970	7970	7970	7970	0
278	20240524	152100	1536805080	7970	7970	7970	7970	0
279	20240524	152000	1536805080	7970	7970	7970	7970	0
280	20240524	151900	1536805080	7970	7960	7970	7950	2882
281	20240524	151800	1513884930	7960	7960	7970	7960	937
282	20240524	151700	1506424090	7960	7960	7970	7960	475
283	20240524	151600	1502642890	7970	7970	7970	7960	345
284	20240524	151500	1499894340	7970	7970	7970	7960	50
285	20240524	151400	1499495940	7970	7970	7970	7970	1214
286	20240524	151300	1489820360	7970	7970	7970	7960	124
287	20240524	151200	1488833220	7960	7960	7960	7960	130
288	20240524	151100	1487798420	7960	7960	7970	7960	159
289	20240524	151000	1486532730	7960	7960	7960	7950	1653
290	20240524	150900	1473380550	7960	7970	7970	7960	526
291	20240524	150800	1469193550	7960	7970	7970	7960	313
292	20240524	150700	1466701480	7960	7970	7970	7960	1944
293	20240524	150600	1451225240	7970	7960	7970	7960	163
294	20240524	150500	1449926760	7970	7960	7970	7960	3
295	20240524	150400	1449902860	7960	7970	7970	7960	130
296	20240524	150300	1448867840	7970	7970	7970	7970	100
297	20240524	150200	1448070840	7970	7970	7970	7970	910
298	20240524	150100	1440818140	7970	7960	7970	7960	194
299	20240524	150000	1439272900	7960	7970	7970	7960	355
300	20240524	145900	1436447080	7960	7970	7970	7960	161
301	20240524	145800	1435164590	7970	7970	7970	7960	304
302	20240524	145700	1432742500	7970	7970	7970	7970	119
303	20240524	145600	1431794070	7980	7960	7980	7960	118
304	20240524	145500	1430854750	7960	7960	7960	7960	477
305	20240524	145400	1427057830	7960	7970	7970	7960	105
306	20240524	145300	1426222020	7970	7970	7970	7970	353
307	20240524	145200	1423408610	7970	7970	7970	7960	236
308	20240524	145100	1421528540	7970	7970	7970	7970	38
309	20240524	145000	1421225680	7970	7980	7980	7960	307
310	20240524	144900	1418779890	7980	7980	7980	7980	8
311	20240524	144800	1418716050	7980	7980	7980	7980	2
312	20240524	144700	1418700090	7970	7960	7970	7960	3475
313	20240524	144600	1391006070	7960	7960	7960	7960	353
314	20240524	144500	1388196190	7960	7960	7960	7960	1024
315	20240524	144400	1380045150	7960	7960	7960	7960	173
316	20240524	144300	1378668070	7960	7960	7960	7960	264
317	20240524	144200	1376566630	7960	7970	7970	7960	2600
318	20240524	144100	1355869290	7960	7960	7960	7960	135
319	20240524	144000	1354794690	7960	7960	7960	7960	139
320	20240524	143900	1353688250	7960	7960	7960	7960	238
321	20240524	143800	1351793770	7960	7970	7970	7960	131
322	20240524	143700	1350751000	7960	7960	7960	7960	0
323	20240524	143600	1350751000	7960	7960	7960	7960	95
324	20240524	143500	1349994800	7960	7960	7960	7960	69
325	20240524	143400	1349445560	7970	7970	7970	7970	321
326	20240524	143300	1346887190	7970	7980	7980	7970	7555
327	20240524	143200	1286604900	8000	8000	8000	8000	0
328	20240524	143100	1286604900	8000	7980	8000	7980	100
329	20240524	143000	1285806880	7990	7990	7990	7980	465
330	20240524	142900	1282092680	7980	7980	7980	7980	78
331	20240524	142800	1281470240	8000	8000	8000	8000	0
332	20240524	142700	1281470240	8000	8000	8000	8000	0
333	20240524	142600	1281470240	8000	7990	8000	7990	783
334	20240524	142500	1275213270	7990	7990	7990	7990	110
335	20240524	142400	1274334370	7990	7990	7990	7980	351
336	20240524	142300	1271531750	7980	7980	7980	7980	244
337	20240524	142200	1269584630	7980	7980	7980	7980	77
338	20240524	142100	1268970170	7990	7990	7990	7980	1319
339	20240524	142000	1258444530	7990	7990	7990	7990	13
340	20240524	141900	1258340660	8000	7980	8000	7980	62
341	20240524	141800	1257845860	7990	7990	7990	7990	478
342	20240524	141700	1254026640	7990	7990	7990	7990	291
343	20240524	141600	1251701550	7980	7980	7980	7980	0
344	20240524	141500	1251701550	7980	7970	7980	7960	2946
345	20240524	141400	1228195260	7970	7970	7970	7970	104
346	20240524	141300	1227366380	7970	7970	7970	7960	147
347	20240524	141200	1226194960	7970	7970	7970	7960	66
348	20240524	141100	1225669030	7970	7980	7980	7970	329
349	20240524	141000	1223046600	7980	7980	7980	7970	1211
350	20240524	140900	1213392430	7970	7970	7970	7970	184
351	20240524	140800	1211925950	7970	7970	7970	7970	50
352	20240524	140700	1211527450	7980	7980	7980	7980	0
353	20240524	140600	1211527450	7980	7970	7980	7970	172
354	20240524	140500	1210155610	7980	7980	7980	7970	108
355	20240524	140400	1209294600	7980	7970	7980	7970	129
356	20240524	140300	1208266320	7970	7970	7970	7970	50
357	20240524	140200	1207867820	7970	7970	7970	7970	2346
358	20240524	140100	1189170200	7970	7970	7970	7960	3573
359	20240524	140000	1160722300	7970	7970	7970	7970	4858
360	20240524	135900	1122004040	7970	7980	7980	7970	306
361	20240524	135800	1119565200	7980	7980	7980	7980	11
362	20240524	135700	1119477420	7970	7970	7970	7970	1350
363	20240524	135600	1108717920	7970	7970	7970	7970	261
364	20240524	135500	1106637750	7970	7970	7970	7970	7
365	20240524	135400	1106581960	7970	8000	8000	7970	30007
366	20240524	135300	866993020	7990	7990	7990	7990	4
367	20240524	135200	866961060	8000	7990	8000	7990	227
368	20240524	135100	865146050	8000	8000	8000	8000	182
369	20240524	135000	863690050	8000	8000	8000	8000	74
370	20240524	134900	863098050	8000	8000	8000	8000	0
371	20240524	134800	863098050	8000	8000	8000	8000	89
372	20240524	134700	862386050	8000	8000	8000	8000	1
373	20240524	134600	862378050	7990	8000	8010	7990	269
374	20240524	134500	860226140	8000	7990	8000	7990	261
375	20240524	134400	858138310	7990	7990	7990	7990	200
376	20240524	134300	856540310	8000	8000	8000	8000	0
377	20240524	134200	856540310	8000	8000	8000	8000	0
378	20240524	134100	856540310	8000	8000	8000	7990	246
379	20240524	134000	854574010	8000	8000	8000	8000	0
380	20240524	133900	854574010	8000	8000	8000	8000	941
381	20240524	133800	847046010	8000	8000	8000	8000	5
382	20240524	133700	847006010	8000	7990	8000	7990	104
383	20240524	133600	846174950	8000	8000	8000	7990	1086
384	20240524	133500	837489710	8000	8000	8000	8000	366
385	20240524	133400	834561710	8010	8000	8010	8000	215
386	20240524	133300	832841650	8000	8000	8000	8000	5
387	20240524	133200	832801650	8000	8000	8000	8000	0
388	20240524	133100	832801650	8000	8000	8000	8000	52
389	20240524	133000	832385650	8000	8000	8000	8000	93
390	20240524	132900	831641650	8000	7990	8010	7990	325
391	20240524	132800	829042610	8000	8000	8000	8000	89
392	20240524	132700	828330610	8000	8000	8000	8000	128
393	20240524	132600	827306610	8000	8000	8000	8000	0
394	20240524	132500	827306610	8000	7990	8010	7990	468
395	20240524	132400	823563580	8000	8000	8000	8000	20
396	20240524	132300	823403580	8000	7990	8000	7990	116
397	20240524	132200	822475980	7990	8000	8000	7990	247
398	20240524	132100	820500190	7990	8000	8000	7990	98
399	20240524	132000	819717050	8000	7990	8000	7990	19
400	20240524	131900	819565060	7990	8000	8000	7990	324
401	20240524	131800	816975480	8000	8010	8010	8000	1048
402	20240524	131700	808591470	8000	8000	8000	8000	0
403	20240524	131600	808591470	8000	8010	8010	8000	27
404	20240524	131500	808375460	7990	7990	7990	7990	93
405	20240524	131400	807632390	8000	8000	8000	8000	14
406	20240524	131300	807520390	8010	8000	8010	8000	96
407	20240524	131200	806751450	8000	8000	8000	8000	18
408	20240524	131100	806607450	8000	8000	8000	8000	10
409	20240524	131000	806527450	8010	8010	8010	8010	1
410	20240524	130900	806519440	7990	8010	8010	7990	30
411	20240524	130800	806279720	7990	7990	7990	7990	1
412	20240524	130700	806271730	8010	7990	8010	7990	112
413	20240524	130600	805375770	7990	7990	7990	7990	67
414	20240524	130500	804840440	8000	8000	8000	8000	0
415	20240524	130400	804840440	8000	8000	8000	8000	2
416	20240524	130300	804824440	8000	7990	8000	7990	147
417	20240524	130200	803649600	8000	8000	8000	8000	161
418	20240524	130100	802361600	8000	8000	8000	8000	99
419	20240524	130000	801569600	8000	7990	8000	7990	127
420	20240524	125900	800554760	7990	7990	7990	7990	1
421	20240524	125800	800546770	7990	7990	7990	7990	0
422	20240524	125700	800546770	7990	7990	7990	7990	0
423	20240524	125600	800546770	7990	7990	7990	7990	48
424	20240524	125500	800163250	7990	8000	8000	7990	320
425	20240524	125400	797605950	8000	8000	8000	8000	1
426	20240524	125300	797597950	8000	8000	8000	8000	74
427	20240524	125200	797005950	8000	8000	8000	8000	89
428	20240524	125100	796293950	8000	8000	8000	8000	0
429	20240524	125000	796293950	8000	8000	8000	8000	100
430	20240524	124900	795493950	8000	8010	8010	8000	653
431	20240524	124800	790269420	8000	8000	8000	8000	0
432	20240524	124700	790269420	8000	8000	8000	8000	101
433	20240524	124600	789461420	8010	8000	8010	8000	291
434	20240524	124500	787132670	8010	8010	8010	8010	57
435	20240524	124400	786676100	8000	7990	8000	7990	550
436	20240524	124300	782280600	7990	7990	7990	7990	0
437	20240524	124200	782280600	7990	7990	7990	7990	6
438	20240524	124100	782232660	7990	7990	7990	7990	64
439	20240524	124000	781721300	7980	7980	7990	7980	206
440	20240524	123900	780076940	7990	7990	7990	7980	152
441	20240524	123800	778862480	7990	7990	7990	7990	50
442	20240524	123700	778462980	7990	7990	7990	7980	700
443	20240524	123600	772874980	7990	7990	7990	7990	50
444	20240524	123500	772475480	7980	7980	7980	7980	75
445	20240524	123400	771876980	7980	7980	7980	7980	183
446	20240524	123300	770416640	7970	7970	7970	7970	96
447	20240524	123200	769651520	7980	7970	7980	7970	85
448	20240524	123100	768973420	7970	7980	7980	7970	65
449	20240524	123000	768455360	7970	7970	7970	7970	79
450	20240524	122900	767825730	7980	7980	7980	7970	1172
451	20240524	122800	758483170	7970	7970	7970	7970	88
452	20240524	122700	757781810	7970	7980	7980	7970	392
453	20240524	122600	754654560	7980	7980	7980	7980	2216
454	20240524	122500	736970880	7980	7990	7990	7980	682
455	20240524	122400	731527680	7980	7980	7980	7980	0
456	20240524	122300	731527680	7980	7980	7990	7980	824
457	20240524	122200	724951140	7990	7990	7990	7990	0
458	20240524	122100	724951140	7990	7990	7990	7990	100
459	20240524	122000	724152140	7990	7990	7990	7990	150
460	20240524	121900	722953640	7990	7990	7990	7990	0
461	20240524	121800	722953640	7990	7990	7990	7990	1
462	20240524	121700	722945650	7990	7990	7990	7990	1
463	20240524	121600	722937660	7990	8010	8010	7990	9210
464	20240524	121500	649283350	8010	8010	8010	8010	0
465	20240524	121400	649283350	8010	8000	8010	8000	66
466	20240524	121300	648755340	8010	8000	8010	8000	375
467	20240524	121200	645755330	8010	8010	8010	8010	7
468	20240524	121100	645699260	8000	8000	8000	8000	0
469	20240524	121000	645699260	8000	8000	8000	8000	1
470	20240524	120900	645691260	8010	8010	8010	8010	0
471	20240524	120800	645691260	8010	8010	8010	8010	50
472	20240524	120700	645290760	8010	8010	8010	8010	0
473	20240524	120600	645290760	8010	8010	8010	8010	20
474	20240524	120500	645130560	8000	8000	8000	8000	0
475	20240524	120400	645130560	8000	8000	8000	8000	1
476	20240524	120300	645122560	8010	8010	8010	8010	3
477	20240524	120200	645098530	8010	8010	8010	8010	49
478	20240524	120100	644706040	8020	8010	8020	8010	767
479	20240524	120000	638561480	8000	8000	8000	8000	20
480	20240524	115900	638401480	8010	8010	8010	8010	76
481	20240524	115800	637792720	8010	8000	8010	8000	232
482	20240524	115700	635934430	8000	8000	8000	8000	18
483	20240524	115600	635790430	8000	8000	8000	8000	0
484	20240524	115500	635790430	8000	8000	8000	8000	21
485	20240524	115400	635622430	8000	8000	8000	8000	100
486	20240524	115300	634822430	8000	7990	8000	7990	25
487	20240524	115200	634622570	8000	8000	8000	8000	63
488	20240524	115100	634118570	7990	8000	8000	7990	64
489	20240524	115000	633606700	7990	8000	8000	7990	17
490	20240524	114900	633470830	8000	8000	8000	8000	0
491	20240524	114800	633470830	8000	7990	8000	7990	18
492	20240524	114700	633327000	8000	8000	8000	8000	254
493	20240524	114600	631295000	8000	7990	8000	7990	15
494	20240524	114500	631175140	8000	8000	8000	8000	64
495	20240524	114400	630663140	7990	7990	7990	7990	15
496	20240524	114300	630543290	8000	8000	8000	8000	73
497	20240524	114200	629959290	8000	8000	8000	8000	15
498	20240524	114100	629839290	8000	7990	8000	7990	63
499	20240524	114000	629335870	7990	7990	7990	7990	140
500	20240524	113900	628217270	7990	7990	7990	7980	124
501	20240524	113800	627226700	7990	7990	7990	7980	250
502	20240524	113700	625229280	7990	7990	7990	7980	687
503	20240524	113600	619740300	7990	7990	7990	7990	16
504	20240524	113500	619612460	7980	7980	7980	7980	100
505	20240524	113400	618814460	7980	7990	7990	7980	28
506	20240524	113300	618590900	7990	7990	7990	7990	1
507	20240524	113200	618582910	7980	7990	7990	7980	19
508	20240524	113100	618431280	7980	7980	7980	7980	299
509	20240524	113000	616045260	7980	7980	7980	7970	317
510	20240524	112900	613516220	7990	7980	7990	7980	271
511	20240524	112800	611353590	7980	7980	7980	7980	148
512	20240524	112700	610172550	7980	7980	7990	7980	97
513	20240524	112600	609398440	7980	7980	7980	7980	50
514	20240524	112500	608999440	7980	7980	7980	7980	345
515	20240524	112400	606246340	7990	7980	7990	7980	18
516	20240524	112300	606102690	7980	7980	7980	7980	304
517	20240524	112200	603676770	7980	7980	7980	7980	516
518	20240524	112100	599559090	7990	7980	7990	7970	229
519	20240524	112000	597731180	7970	7990	7990	7960	3867
520	20240524	111900	566911860	7970	7980	7990	7970	3002
521	20240524	111800	542964070	7990	7990	8000	7980	13194
522	20240524	111700	437588000	7990	7990	7990	7990	570
523	20240524	111600	433033700	7990	8010	8010	7990	2048
524	20240524	111500	416649740	8000	8000	8000	8000	4
525	20240524	111400	416617740	8010	8010	8010	8000	197
526	20240524	111300	415040680	8010	8000	8010	8000	363
527	20240524	111200	412135650	8000	8000	8010	8000	329
528	20240524	111100	409501810	8010	8010	8010	8010	30
529	20240524	111000	409261510	8010	8010	8010	8010	1
530	20240524	110900	409253500	8000	8000	8000	8000	128
531	20240524	110800	408229500	8010	8010	8010	8010	1
532	20240524	110700	408221490	8000	8000	8000	8000	124
533	20240524	110600	407229490	8010	8010	8010	8000	2799
534	20240524	110500	384833170	8000	8000	8000	8000	126
535	20240524	110400	383825170	8000	8000	8010	8000	1003
536	20240524	110300	375801160	8000	8000	8010	8000	95
537	20240524	110200	375041070	8010	8000	8010	8000	288
538	20240524	110100	372737060	8010	8010	8010	8010	85
539	20240524	110000	372056210	8000	8000	8000	8000	102
540	20240524	105900	371240210	8010	8010	8010	8010	0
541	20240524	105800	371240210	8010	8010	8010	8010	708
542	20240524	105700	365569130	8010	8010	8010	8010	75
543	20240524	105600	364968380	8020	8020	8020	8010	22
544	20240524	105500	364792120	8020	8020	8030	8020	16
545	20240524	105400	364663790	8020	8020	8020	8020	0
546	20240524	105300	364663790	8020	8020	8020	8020	219
547	20240524	105200	362907410	8030	8020	8030	8020	3
548	20240524	105100	362883340	8030	8010	8030	8000	985
549	20240524	105000	354992610	8000	8010	8010	8000	228
550	20240524	104900	353168600	8010	8010	8010	8000	1139
551	20240524	104800	344055360	8010	8000	8010	8000	75
552	20240524	104700	343454660	8000	8000	8010	8000	297
553	20240524	104600	341078650	8010	8010	8010	8010	21
554	20240524	104500	340910440	8010	8000	8010	8000	454
555	20240524	104400	337275340	8010	8010	8010	8010	2314
556	20240524	104300	318740200	8020	8020	8020	8020	268
557	20240524	104200	316590840	8020	8020	8020	8020	21
558	20240524	104100	316422420	8020	8030	8030	8020	7
559	20240524	104000	316366230	8020	8020	8020	8020	145
560	20240524	103900	315203330	8020	8020	8030	8020	41
561	20240524	103800	314874310	8020	8020	8020	8020	3
562	20240524	103700	314850250	8020	8020	8030	8020	126
563	20240524	103600	313839720	8020	8020	8020	8020	135
564	20240524	103500	312757020	8020	8020	8020	8020	23
565	20240524	103400	312572560	8020	8020	8020	8020	5
566	20240524	103300	312532460	8020	8020	8020	8020	20
567	20240524	103200	312372060	8030	8010	8030	8010	151
568	20240524	103100	311162300	8020	8020	8030	8020	171
569	20240524	103000	309790870	8020	8020	8020	8020	44
570	20240524	102900	309437990	8030	8030	8030	8030	1
571	20240524	102800	309429960	8020	8020	8020	8020	30
572	20240524	102700	309189360	8030	8030	8030	8020	310
573	20240524	102600	306700080	8040	8030	8040	8030	21
574	20240524	102500	306531380	8040	8040	8040	8040	0
575	20240524	102400	306531380	8040	8030	8040	8020	1002
576	20240524	102300	298482880	8020	8020	8020	8020	0
577	20240524	102200	298482880	8020	8010	8020	8010	399
578	20240524	102100	295283700	8010	8010	8030	8010	612
579	20240524	102000	290377120	8010	8010	8010	8010	0
580	20240524	101900	290377120	8010	8020	8020	8010	149
581	20240524	101800	289182330	8010	8020	8020	8010	58
582	20240524	101700	288717740	8010	8010	8010	8010	129
583	20240524	101600	287684450	8020	8020	8020	8020	0
584	20240524	101500	287684450	8020	8010	8020	8010	19
585	20240524	101400	287532240	8020	8020	8020	8020	1
586	20240524	101300	287524220	8010	8020	8020	8010	263
587	20240524	101200	285415720	8010	8020	8030	8010	408
588	20240524	101100	282143720	8030	8030	8030	8030	7
589	20240524	101000	282087510	8030	8020	8030	8020	17
590	20240524	100900	281951140	8020	8020	8030	8020	146
591	20240524	100800	280780210	8020	8020	8020	8020	14
592	20240524	100700	280667930	8020	8020	8020	8020	20
593	20240524	100600	280507530	8020	8020	8020	8020	105
594	20240524	100500	279665430	8030	8030	8030	8030	0
595	20240524	100400	279665430	8030	8020	8030	8020	73
596	20240524	100300	279079960	8020	8020	8020	8020	423
597	20240524	100200	275687500	8030	8020	8030	8020	116
598	20240524	100100	274756150	8020	8030	8030	8020	55
599	20240524	100000	274314990	8020	8020	8030	8020	51
600	20240524	095900	273905870	8020	8020	8030	8020	28
601	20240524	095800	273681190	8030	8030	8030	8030	3
602	20240524	095700	273657100	8030	8020	8030	8020	103
603	20240524	095600	272831010	8020	8020	8020	8020	18
604	20240524	095500	272686650	8030	8030	8030	8020	83
605	20240524	095400	272020630	8030	8020	8030	8020	287
606	20240524	095300	269718380	8030	8030	8030	8030	0
607	20240524	095200	269718380	8030	8020	8030	8020	292
608	20240524	095100	267374130	8020	8020	8020	8020	27
609	20240524	095000	267157590	8030	8030	8030	8020	38
610	20240524	094900	266852620	8030	8030	8030	8030	19
611	20240524	094800	266700050	8020	8020	8020	8020	0
612	20240524	094700	266700050	8020	8030	8030	8020	600
613	20240524	094600	261886050	8030	8030	8030	8030	201
614	20240524	094500	260272020	8030	8030	8030	8020	350
615	20240524	094400	257461680	8030	8030	8030	8030	1
616	20240524	094300	257453650	8030	8020	8030	8020	20
617	20240524	094200	257293230	8010	8020	8020	8010	166
618	20240524	094100	255962150	8020	8010	8020	8010	1519
619	20240524	094000	243779960	8020	8020	8020	8020	1000
620	20240524	093900	235759960	8020	8010	8020	8010	1824
621	20240524	093800	221149710	8010	8010	8020	8010	540
622	20240524	093700	216823970	8000	8010	8010	8000	841
623	20240524	093600	210095720	8010	8010	8010	8010	172
624	20240524	093500	208718000	8000	8010	8010	8000	22
625	20240524	093400	208541900	8010	8000	8010	8000	343
626	20240524	093300	205795900	8000	8000	8000	8000	0
627	20240524	093200	205795900	8000	8000	8000	7990	1483
628	20240524	093100	193942830	8000	8000	8010	8000	894
629	20240524	093000	186789130	8010	8010	8010	8010	144
630	20240524	092900	185635690	8000	8000	8000	8000	99
631	20240524	092800	184843690	8000	8000	8000	8000	85
632	20240524	092700	184163690	8010	8020	8020	8010	94
633	20240524	092600	183410720	8020	8010	8020	8010	239
634	20240524	092500	181496310	8010	8000	8010	8000	18
635	20240524	092400	181352300	8010	8010	8010	8010	150
636	20240524	092300	180150800	8010	8010	8010	8000	172
637	20240524	092200	178773790	8010	8000	8010	8000	50
638	20240524	092100	178373650	8020	8020	8020	8020	0
639	20240524	092000	178373650	8020	8000	8020	8000	487
640	20240524	091900	174470180	8000	8000	8000	7990	3502
641	20240524	091800	146457810	8000	8000	8000	7990	227
642	20240524	091700	144641840	8020	8010	8020	8000	1234
643	20240524	091600	134769480	8010	8010	8010	8000	146
644	20240524	091500	133601130	8000	8010	8010	8000	4196
645	20240524	091400	100032770	8010	8010	8010	8000	491
646	20240524	091300	96103760	8010	8010	8010	8010	1103
647	20240524	091200	87268730	8010	8020	8020	8010	585
648	20240524	091100	82579500	8010	8020	8020	8010	150
649	20240524	091000	81377990	8010	8010	8010	8010	85
650	20240524	090900	80697140	8010	8010	8010	8010	75
651	20240524	090800	80096390	8010	8010	8020	8000	1633
652	20240524	090700	67019420	8010	8010	8010	8010	1560
653	20240524	090600	54523820	8010	8020	8030	8010	479
654	20240524	090500	50682360	8010	8010	8010	8010	881
655	20240524	090400	43625550	8000	8020	8020	8000	1574
656	20240524	090300	31007960	8020	8010	8020	8000	265
657	20240524	090200	28885320	8020	8020	8020	8020	212
658	20240524	090100	27185080	8030	8030	8030	8020	285
659	20240524	090000	24896580	8030	8010	8050	8010	3106