KissMeData/159010/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	202300	395154280	9870	9870	9870	9870	1323
3	20240522	202200	395154280	9870	9870	9870	9870	0
4	20240522	202100	395154280	9870	9870	9870	9870	0
5	20240522	202000	395154280	9870	9870	9870	9870	0
6	20240522	201900	395154280	9870	9870	9870	9870	0
7	20240522	201800	395154280	9870	9870	9870	9870	0
8	20240522	201700	395154280	9870	9870	9870	9870	0
9	20240522	201600	395154280	9870	9870	9870	9870	0
10	20240522	201500	395154280	9870	9870	9870	9870	0
11	20240522	201400	395154280	9870	9870	9870	9870	0
12	20240522	201300	395154280	9870	9870	9870	9870	0
13	20240522	201200	395154280	9870	9870	9870	9870	0
14	20240522	201100	395154280	9870	9870	9870	9870	0
15	20240522	201000	395154280	9870	9870	9870	9870	0
16	20240522	200900	395154280	9870	9870	9870	9870	0
17	20240522	200800	395154280	9870	9870	9870	9870	0
18	20240522	200700	395154280	9870	9870	9870	9870	0
19	20240522	200600	395154280	9870	9870	9870	9870	0
20	20240522	200500	395154280	9870	9870	9870	9870	0
21	20240522	200400	395154280	9870	9870	9870	9870	0
22	20240522	200300	395154280	9870	9870	9870	9870	0
23	20240522	200200	395154280	9870	9870	9870	9870	0
24	20240522	200100	395154280	9870	9870	9870	9870	0
25	20240522	200000	395154280	9870	9870	9870	9870	0
26	20240522	195900	395154280	9870	9870	9870	9870	0
27	20240522	195800	395154280	9870	9870	9870	9870	0
28	20240522	195700	395154280	9870	9870	9870	9870	0
29	20240522	195600	395154280	9870	9870	9870	9870	0
30	20240522	195500	395154280	9870	9870	9870	9870	0
31	20240522	195400	395154280	9870	9870	9870	9870	0
32	20240522	195300	395154280	9870	9870	9870	9870	1323
33	20240522	195200	395154280	9870	9870	9870	9870	0
34	20240522	195100	395154280	9870	9870	9870	9870	0
35	20240522	195000	395154280	9870	9870	9870	9870	0
36	20240522	194900	395154280	9870	9870	9870	9870	0
37	20240522	194800	395154280	9870	9870	9870	9870	0
38	20240522	194700	395154280	9870	9870	9870	9870	0
39	20240522	194600	395154280	9870	9870	9870	9870	0
40	20240522	194500	395154280	9870	9870	9870	9870	0
41	20240522	194400	395154280	9870	9870	9870	9870	0
42	20240522	194300	395154280	9870	9870	9870	9870	0
43	20240522	194200	395154280	9870	9870	9870	9870	0
44	20240522	194100	395154280	9870	9870	9870	9870	0
45	20240522	194000	395154280	9870	9870	9870	9870	0
46	20240522	193900	395154280	9870	9870	9870	9870	0
47	20240522	193800	395154280	9870	9870	9870	9870	0
48	20240522	193700	395154280	9870	9870	9870	9870	0
49	20240522	193600	395154280	9870	9870	9870	9870	0
50	20240522	193500	395154280	9870	9870	9870	9870	0
51	20240522	193400	395154280	9870	9870	9870	9870	0
52	20240522	193300	395154280	9870	9870	9870	9870	0
53	20240522	193200	395154280	9870	9870	9870	9870	0
54	20240522	193100	395154280	9870	9870	9870	9870	0
55	20240522	193000	395154280	9870	9870	9870	9870	0
56	20240522	192900	395154280	9870	9870	9870	9870	0
57	20240522	192800	395154280	9870	9870	9870	9870	0
58	20240522	192700	395154280	9870	9870	9870	9870	0
59	20240522	192600	395154280	9870	9870	9870	9870	0
60	20240522	192500	395154280	9870	9870	9870	9870	0
61	20240522	192400	395154280	9870	9870	9870	9870	0
62	20240522	192300	395154280	9870	9870	9870	9870	1323
63	20240522	192200	395154280	9870	9870	9870	9870	0
64	20240522	192100	395154280	9870	9870	9870	9870	0
65	20240522	192000	395154280	9870	9870	9870	9870	0
66	20240522	191900	395154280	9870	9870	9870	9870	0
67	20240522	191800	395154280	9870	9870	9870	9870	0
68	20240522	191700	395154280	9870	9870	9870	9870	0
69	20240522	191600	395154280	9870	9870	9870	9870	0
70	20240522	191500	395154280	9870	9870	9870	9870	0
71	20240522	191400	395154280	9870	9870	9870	9870	0
72	20240522	191300	395154280	9870	9870	9870	9870	0
73	20240522	191200	395154280	9870	9870	9870	9870	0
74	20240522	191100	395154280	9870	9870	9870	9870	0
75	20240522	191000	395154280	9870	9870	9870	9870	0
76	20240522	190900	395154280	9870	9870	9870	9870	0
77	20240522	190800	395154280	9870	9870	9870	9870	0
78	20240522	190700	395154280	9870	9870	9870	9870	0
79	20240522	190600	395154280	9870	9870	9870	9870	0
80	20240522	190500	395154280	9870	9870	9870	9870	0
81	20240522	190400	395154280	9870	9870	9870	9870	0
82	20240522	190300	395154280	9870	9870	9870	9870	0
83	20240522	190200	395154280	9870	9870	9870	9870	0
84	20240522	190100	395154280	9870	9870	9870	9870	0
85	20240522	190000	395154280	9870	9870	9870	9870	0
86	20240522	185900	395154280	9870	9870	9870	9870	0
87	20240522	185800	395154280	9870	9870	9870	9870	0
88	20240522	185700	395154280	9870	9870	9870	9870	0
89	20240522	185600	395154280	9870	9870	9870	9870	0
90	20240522	185500	395154280	9870	9870	9870	9870	0
91	20240522	185400	395154280	9870	9870	9870	9870	0
92	20240522	185300	395154280	9870	9870	9870	9870	1323
93	20240522	185200	395154280	9870	9870	9870	9870	0
94	20240522	185100	395154280	9870	9870	9870	9870	0
95	20240522	185000	395154280	9870	9870	9870	9870	0
96	20240522	184900	395154280	9870	9870	9870	9870	0
97	20240522	184800	395154280	9870	9870	9870	9870	0
98	20240522	184700	395154280	9870	9870	9870	9870	0
99	20240522	184600	395154280	9870	9870	9870	9870	0
100	20240522	184500	395154280	9870	9870	9870	9870	0
101	20240522	184400	395154280	9870	9870	9870	9870	0
102	20240522	184300	395154280	9870	9870	9870	9870	0
103	20240522	184200	395154280	9870	9870	9870	9870	0
104	20240522	184100	395154280	9870	9870	9870	9870	0
105	20240522	184000	395154280	9870	9870	9870	9870	0
106	20240522	183900	395154280	9870	9870	9870	9870	0
107	20240522	183800	395154280	9870	9870	9870	9870	0
108	20240522	183700	395154280	9870	9870	9870	9870	0
109	20240522	183600	395154280	9870	9870	9870	9870	0
110	20240522	183500	395154280	9870	9870	9870	9870	0
111	20240522	183400	395154280	9870	9870	9870	9870	0
112	20240522	183300	395154280	9870	9870	9870	9870	0
113	20240522	183200	395154280	9870	9870	9870	9870	0
114	20240522	183100	395154280	9870	9870	9870	9870	0
115	20240522	183000	395154280	9870	9870	9870	9870	0
116	20240522	182900	395154280	9870	9870	9870	9870	0
117	20240522	182800	395154280	9870	9870	9870	9870	0
118	20240522	182700	395154280	9870	9870	9870	9870	0
119	20240522	182600	395154280	9870	9870	9870	9870	0
120	20240522	182500	395154280	9870	9870	9870	9870	0
121	20240522	182400	395154280	9870	9870	9870	9870	0
122	20240522	182300	395154280	9870	9870	9870	9870	1323
123	20240522	182200	395154280	9870	9870	9870	9870	0
124	20240522	182100	395154280	9870	9870	9870	9870	0
125	20240522	182000	395154280	9870	9870	9870	9870	0
126	20240522	181900	395154280	9870	9870	9870	9870	0
127	20240522	181800	395154280	9870	9870	9870	9870	0
128	20240522	181700	395154280	9870	9870	9870	9870	0
129	20240522	181600	395154280	9870	9870	9870	9870	0
130	20240522	181500	395154280	9870	9870	9870	9870	0
131	20240522	181400	395154280	9870	9870	9870	9870	0
132	20240522	181300	395154280	9870	9870	9870	9870	0
133	20240522	181200	395154280	9870	9870	9870	9870	0
134	20240522	181100	395154280	9870	9870	9870	9870	0
135	20240522	181000	395154280	9870	9870	9870	9870	0
136	20240522	180900	395154280	9870	9870	9870	9870	0
137	20240522	180800	395154280	9870	9870	9870	9870	0
138	20240522	180700	395154280	9870	9870	9870	9870	0
139	20240522	180600	395154280	9870	9870	9870	9870	0
140	20240522	180500	395154280	9870	9870	9870	9870	0
141	20240522	180400	395154280	9870	9870	9870	9870	0
142	20240522	180300	395154280	9870	9870	9870	9870	0
143	20240522	180200	395154280	9870	9870	9870	9870	0
144	20240522	180100	395154280	9870	9870	9870	9870	0
145	20240522	180000	395154280	9870	9870	9870	9870	0
146	20240522	175900	395154280	9870	9870	9870	9870	0
147	20240522	175800	395154280	9870	9870	9870	9870	0
148	20240522	175700	395154280	9870	9870	9870	9870	0
149	20240522	175600	395154280	9870	9870	9870	9870	0
150	20240522	175500	395154280	9870	9870	9870	9870	0
151	20240522	175400	395154280	9870	9870	9870	9870	0
152	20240522	175300	395154280	9870	9870	9870	9870	1323
153	20240522	175200	395154280	9870	9870	9870	9870	0
154	20240522	175100	395154280	9870	9870	9870	9870	0
155	20240522	175000	395154280	9870	9870	9870	9870	0
156	20240522	174900	395154280	9870	9870	9870	9870	0
157	20240522	174800	395154280	9870	9870	9870	9870	0
158	20240522	174700	395154280	9870	9870	9870	9870	0
159	20240522	174600	395154280	9870	9870	9870	9870	0
160	20240522	174500	395154280	9870	9870	9870	9870	0
161	20240522	174400	395154280	9870	9870	9870	9870	0
162	20240522	174300	395154280	9870	9870	9870	9870	0
163	20240522	174200	395154280	9870	9870	9870	9870	0
164	20240522	174100	395154280	9870	9870	9870	9870	0
165	20240522	174000	395154280	9870	9870	9870	9870	0
166	20240522	173900	395154280	9870	9870	9870	9870	0
167	20240522	173800	395154280	9870	9870	9870	9870	0
168	20240522	173700	395154280	9870	9870	9870	9870	0
169	20240522	173600	395154280	9870	9870	9870	9870	0
170	20240522	173500	395154280	9870	9870	9870	9870	0
171	20240522	173400	395154280	9870	9870	9870	9870	0
172	20240522	173300	395154280	9870	9870	9870	9870	0
173	20240522	173200	395154280	9870	9870	9870	9870	0
174	20240522	173100	395154280	9870	9870	9870	9870	0
175	20240522	173000	395154280	9870	9870	9870	9870	0
176	20240522	172900	395154280	9870	9870	9870	9870	0
177	20240522	172800	395154280	9870	9870	9870	9870	0
178	20240522	172700	395154280	9870	9870	9870	9870	0
179	20240522	172600	395154280	9870	9870	9870	9870	0
180	20240522	172500	395154280	9870	9870	9870	9870	0
181	20240522	172400	395154280	9870	9870	9870	9870	0
182	20240522	172300	395154280	9870	9870	9870	9870	1323
183	20240522	172200	395154280	9870	9870	9870	9870	0
184	20240522	172100	395154280	9870	9870	9870	9870	0
185	20240522	172000	395154280	9870	9870	9870	9870	0
186	20240522	171900	395154280	9870	9870	9870	9870	0
187	20240522	171800	395154280	9870	9870	9870	9870	0
188	20240522	171700	395154280	9870	9870	9870	9870	0
189	20240522	171600	395154280	9870	9870	9870	9870	0
190	20240522	171500	395154280	9870	9870	9870	9870	0
191	20240522	171400	395154280	9870	9870	9870	9870	0
192	20240522	171300	395154280	9870	9870	9870	9870	0
193	20240522	171200	395154280	9870	9870	9870	9870	0
194	20240522	171100	395154280	9870	9870	9870	9870	0
195	20240522	171000	395154280	9870	9870	9870	9870	0
196	20240522	170900	395154280	9870	9870	9870	9870	0
197	20240522	170800	395154280	9870	9870	9870	9870	0
198	20240522	170700	395154280	9870	9870	9870	9870	0
199	20240522	170600	395154280	9870	9870	9870	9870	0
200	20240522	170500	395154280	9870	9870	9870	9870	0
201	20240522	170400	395154280	9870	9870	9870	9870	0
202	20240522	170300	395154280	9870	9870	9870	9870	0
203	20240522	170200	395154280	9870	9870	9870	9870	0
204	20240522	170100	395154280	9870	9870	9870	9870	0
205	20240522	170000	395154280	9870	9870	9870	9870	0
206	20240522	165900	395154280	9870	9870	9870	9870	0
207	20240522	165800	395154280	9870	9870	9870	9870	0
208	20240522	165700	395154280	9870	9870	9870	9870	0
209	20240522	165600	395154280	9870	9870	9870	9870	0
210	20240522	165500	395154280	9870	9870	9870	9870	0
211	20240522	165400	395154280	9870	9870	9870	9870	0
212	20240522	165300	395154280	9870	9870	9870	9870	1323
213	20240522	165200	395154280	9870	9870	9870	9870	0
214	20240522	165100	395154280	9870	9870	9870	9870	0
215	20240522	165000	395154280	9870	9870	9870	9870	0
216	20240522	164900	395154280	9870	9870	9870	9870	0
217	20240522	164800	395154280	9870	9870	9870	9870	0
218	20240522	164700	395154280	9870	9870	9870	9870	0
219	20240522	164600	395154280	9870	9870	9870	9870	0
220	20240522	164500	395154280	9870	9870	9870	9870	0
221	20240522	164400	395154280	9870	9870	9870	9870	0
222	20240522	164300	395154280	9870	9870	9870	9870	0
223	20240522	164200	395154280	9870	9870	9870	9870	0
224	20240522	164100	395154280	9870	9870	9870	9870	0
225	20240522	164000	395154280	9870	9870	9870	9870	0
226	20240522	163900	395154280	9870	9870	9870	9870	0
227	20240522	163800	395154280	9870	9870	9870	9870	0
228	20240522	163700	395154280	9870	9870	9870	9870	0
229	20240522	163600	395154280	9870	9870	9870	9870	0
230	20240522	163500	395154280	9870	9870	9870	9870	0
231	20240522	163400	395154280	9870	9870	9870	9870	0
232	20240522	163300	395154280	9870	9870	9870	9870	0
233	20240522	163200	395154280	9870	9870	9870	9870	0
234	20240522	163100	395154280	9870	9870	9870	9870	0
235	20240522	163000	395154280	9870	9870	9870	9870	0
236	20240522	162900	395154280	9870	9870	9870	9870	0
237	20240522	162800	395154280	9870	9870	9870	9870	0
238	20240522	162700	395154280	9870	9870	9870	9870	0
239	20240522	162600	395154280	9870	9870	9870	9870	0
240	20240522	162500	395154280	9870	9870	9870	9870	0
241	20240522	162400	395154280	9870	9870	9870	9870	0
242	20240522	162300	395154280	9870	9870	9870	9870	1323
243	20240522	162200	395154280	9870	9870	9870	9870	0
244	20240522	162100	395154280	9870	9870	9870	9870	0
245	20240522	162000	395154280	9870	9870	9870	9870	0
246	20240522	161900	395154280	9870	9870	9870	9870	0
247	20240522	161800	395154280	9870	9870	9870	9870	0
248	20240522	161700	395154280	9870	9870	9870	9870	0
249	20240522	161600	395154280	9870	9870	9870	9870	0
250	20240522	161500	395154280	9870	9870	9870	9870	0
251	20240522	161400	395154280	9870	9870	9870	9870	0
252	20240522	161300	395154280	9870	9870	9870	9870	0
253	20240522	161200	395154280	9870	9870	9870	9870	0
254	20240522	161100	395154280	9870	9870	9870	9870	0
255	20240522	161000	395154280	9870	9870	9870	9870	0
256	20240522	160900	395154280	9870	9870	9870	9870	0
257	20240522	160800	395154280	9870	9870	9870	9870	0
258	20240522	160700	395154280	9870	9870	9870	9870	0
259	20240522	160600	395154280	9870	9870	9870	9870	0
260	20240522	160500	395154280	9870	9870	9870	9870	0
261	20240522	160400	395154280	9870	9870	9870	9870	0
262	20240522	160300	395154280	9870	9870	9870	9870	0
263	20240522	160200	395154280	9870	9870	9870	9870	0
264	20240522	160100	395154280	9870	9870	9870	9870	0
265	20240522	160000	395154280	9870	9870	9870	9870	0
266	20240522	155900	395154280	9870	9870	9870	9870	0
267	20240522	155800	395154280	9870	9870	9870	9870	0
268	20240522	155700	395154280	9870	9870	9870	9870	0
269	20240522	155600	395154280	9870	9870	9870	9870	0
270	20240522	155500	395154280	9870	9870	9870	9870	0
271	20240522	155400	395154280	9870	9870	9870	9870	0
272	20240522	155300	395154280	9870	9870	9870	9870	1323
273	20240522	155200	395154280	9870	9870	9870	9870	0
274	20240522	155100	395154280	9870	9870	9870	9870	0
275	20240522	155000	395154280	9870	9870	9870	9870	0
276	20240522	154900	395154280	9870	9870	9870	9870	0
277	20240522	154800	395154280	9870	9870	9870	9870	0
278	20240522	154700	395154280	9870	9870	9870	9870	0
279	20240522	154600	395154280	9870	9870	9870	9870	0
280	20240522	154500	395154280	9870	9870	9870	9870	0
281	20240522	154400	395154280	9870	9870	9870	9870	0
282	20240522	154300	395154280	9870	9870	9870	9870	0
283	20240522	154200	395154280	9870	9870	9870	9870	0
284	20240522	154100	395154280	9870	9870	9870	9870	0
285	20240522	154000	395154280	9870	9870	9870	9870	0
286	20240522	153900	395154280	9870	9870	9870	9870	0
287	20240522	153800	395154280	9870	9870	9870	9870	0
288	20240522	153700	395154280	9870	9870	9870	9870	0
289	20240522	153600	395154280	9870	9870	9870	9870	0
290	20240522	153500	395154280	9870	9870	9870	9870	0
291	20240522	153400	395154280	9870	9870	9870	9870	0
292	20240522	153300	395154280	9870	9870	9870	9870	0
293	20240522	153200	395154280	9870	9870	9870	9870	0
294	20240522	153100	395154280	9870	9870	9870	9870	0
295	20240522	153000	395154280	9870	9870	9870	9870	1323
296	20240522	152900	382096270	9820	9820	9820	9820	0
297	20240522	152800	382096270	9820	9820	9820	9820	0
298	20240522	152700	382096270	9820	9820	9820	9820	0
299	20240522	152600	382096270	9820	9820	9820	9820	0
300	20240522	152500	382096270	9820	9820	9820	9820	0
301	20240522	152400	382096270	9820	9820	9820	9820	0
302	20240522	152300	382096270	9820	9820	9820	9820	0
303	20240522	152200	382096270	9820	9820	9820	9820	0
304	20240522	152100	382096270	9820	9820	9820	9820	0
305	20240522	152000	382096270	9820	9820	9820	9820	0
306	20240522	151900	382096270	9820	9770	9820	9770	579
307	20240522	151800	376434310	9760	9760	9760	9760	3
308	20240522	151700	376405030	9760	9730	9760	9720	90
309	20240522	151600	375528530	9760	9730	9760	9730	75
310	20240522	151500	374798340	9720	9730	9770	9720	139
311	20240522	151400	373441860	9730	9770	9770	9710	32
312	20240522	151300	373130770	9780	9720	9780	9720	43
313	20240522	151200	372712080	9720	9720	9730	9710	71
314	20240522	151100	372022170	9720	9710	9720	9700	64
315	20240522	151000	371400570	9710	9710	9710	9710	23
316	20240522	150900	371177240	9710	9700	9710	9700	53
317	20240522	150800	370663010	9700	9700	9700	9700	39
318	20240522	150700	370284710	9710	9710	9710	9710	22
319	20240522	150600	370071090	9700	9710	9710	9700	42
320	20240522	150500	369663450	9710	9700	9720	9700	42
321	20240522	150400	369255920	9700	9700	9700	9700	42
322	20240522	150300	368848520	9700	9700	9700	9700	40
323	20240522	150200	368460520	9700	9700	9700	9700	42
324	20240522	150100	368053120	9710	9700	9710	9700	49
325	20240522	150000	367577810	9700	9700	9700	9700	51
326	20240522	145900	367083110	9700	9700	9700	9700	40
327	20240522	145800	366695110	9700	9700	9700	9700	65
328	20240522	145700	366064610	9710	9700	9710	9700	30
329	20240522	145600	365773430	9700	9700	9700	9700	51
330	20240522	145500	365278730	9700	9700	9700	9700	35
331	20240522	145400	364939230	9700	9700	9700	9700	42
332	20240522	145300	364531830	9710	9700	9710	9700	64
333	20240522	145200	363910930	9700	9700	9700	9700	23
334	20240522	145100	363687830	9700	9710	9710	9700	45
335	20240522	145000	363250980	9700	9700	9700	9670	2072
336	20240522	144900	343193610	9700	9690	9700	9690	55
337	20240522	144800	342660420	9700	9680	9700	9680	50
338	20240522	144700	342176020	9680	9680	9680	9680	50
339	20240522	144600	341692020	9690	9690	9690	9690	28
340	20240522	144500	341420700	9700	9690	9700	9690	41
341	20240522	144400	341023120	9690	9690	9690	9690	55
342	20240522	144300	340490170	9690	9690	9690	9680	59
343	20240522	144200	339918550	9690	9680	9690	9680	36
344	20240522	144100	339569840	9710	9690	9720	9690	31
345	20240522	144000	339269180	9690	9690	9690	9690	41
346	20240522	143900	338871890	9700	9690	9700	9690	32
347	20240522	143800	338561590	9700	9690	9700	9690	55
348	20240522	143700	338028320	9700	9700	9700	9680	50
349	20240522	143600	337543620	9700	9690	9700	9690	33
350	20240522	143500	337223650	9700	9700	9700	9700	44
351	20240522	143400	336796850	9690	9690	9700	9690	52
352	20240522	143300	336292770	9690	9680	9690	9680	90
353	20240522	143200	335420930	9680	9680	9680	9680	28
354	20240522	143100	335149890	9680	9670	9680	9670	85
355	20240522	143000	334327510	9680	9680	9680	9680	31
356	20240522	142900	334027430	9680	9680	9690	9680	42
357	20240522	142800	333620750	9680	9690	9690	9670	44
358	20240522	142700	333195060	9670	9660	9670	9660	358
359	20240522	142600	329733420	9660	9660	9680	9660	96
360	20240522	142500	328805370	9660	9660	9660	9660	40
361	20240522	142400	328418970	9660	9710	9720	9660	13
362	20240522	142300	328293250	9690	9670	9730	9660	40
363	20240522	142200	327906340	9670	9700	9700	9660	185
364	20240522	142100	326112750	9700	9700	9750	9700	27
365	20240522	142000	325850790	9700	9800	9800	9690	107
366	20240522	141900	324810020	9800	9650	9800	9650	568
367	20240522	141800	319264180	9650	9650	9650	9650	51
368	20240522	141700	318772030	9650	9660	9670	9650	1082
369	20240522	141600	308325670	9660	9660	9660	9660	167
370	20240522	141500	306712450	9660	9670	9670	9660	43
371	20240522	141400	306296880	9670	9670	9670	9670	33
372	20240522	141300	305977770	9670	9670	9670	9670	40
373	20240522	141200	305590970	9670	9670	9670	9670	54
374	20240522	141100	305068790	9670	9670	9670	9670	32
375	20240522	141000	304759350	9670	9670	9670	9670	79
376	20240522	140900	303995420	9660	9670	9670	9660	1040
377	20240522	140800	293941010	9670	9680	9680	9670	33
378	20240522	140700	293621770	9680	9670	9680	9670	51
379	20240522	140600	293128210	9680	9680	9680	9680	45
380	20240522	140500	292692610	9680	9680	9680	9670	36
381	20240522	140400	292344280	9680	9680	9680	9680	32
382	20240522	140300	292034520	9680	9690	9690	9680	54
383	20240522	140200	291511790	9690	9690	9690	9690	17
384	20240522	140100	291347060	9690	9690	9690	9680	335
385	20240522	140000	288101010	9690	9690	9690	9690	42
386	20240522	135900	287694030	9690	9690	9690	9690	36
387	20240522	135800	287345190	9690	9690	9690	9690	41
388	20240522	135700	286947900	9690	9690	9690	9690	64
389	20240522	135600	286327740	9690	9680	9700	9680	278
390	20240522	135500	283632840	9670	9670	9670	9670	40
391	20240522	135400	283246040	9670	9670	9680	9670	66
392	20240522	135300	282607530	9670	9710	9710	9670	1020
393	20240522	135200	272717310	9710	9710	9710	9710	55
394	20240522	135100	272183260	9720	9710	9720	9710	45
395	20240522	135000	271746260	9710	9710	9710	9710	58
396	20240522	134900	271183080	9710	9710	9710	9710	42
397	20240522	134800	270775260	9710	9710	9710	9710	55
398	20240522	134700	270241210	9710	9720	9720	9710	31
399	20240522	134600	269940010	9720	9720	9720	9710	24
400	20240522	134500	269706830	9720	9720	9720	9720	54
401	20240522	134400	269181950	9720	9720	9720	9720	51
402	20240522	134300	268686230	9720	9720	9720	9720	35
403	20240522	134200	268346030	9720	9720	9720	9720	59
404	20240522	134100	267772550	9720	9720	9720	9720	55
405	20240522	134000	267237950	9720	9720	9730	9720	43
406	20240522	133900	266819890	9720	9720	9720	9720	54
407	20240522	133800	266295010	9720	9720	9720	9720	39
408	20240522	133700	265915930	9720	9720	9720	9720	22
409	20240522	133600	265702090	9720	9720	9720	9720	55
410	20240522	133500	265167490	9730	9720	9730	9710	62
411	20240522	133400	264564880	9710	9710	9710	9710	36
412	20240522	133300	264215320	9710	9710	9710	9710	42
413	20240522	133200	263807500	9710	9710	9710	9710	65
414	20240522	133100	263176350	9710	9710	9710	9710	96
415	20240522	133000	262244190	9710	9710	9710	9710	55
416	20240522	132900	261710140	9710	9710	9710	9710	40
417	20240522	132800	261321740	9710	9710	9710	9710	33
418	20240522	132700	261001310	9710	9710	9710	9710	54
419	20240522	132600	260476970	9710	9710	9710	9710	42
420	20240522	132500	260069150	9710	9710	9710	9710	35
421	20240522	132400	259729300	9710	9710	9710	9710	50
422	20240522	132300	259243800	9710	9710	9710	9710	54
423	20240522	132200	258719460	9710	9720	9720	9710	36
424	20240522	132100	258369760	9720	9720	9720	9720	22
425	20240522	132000	258155920	9720	9710	9720	9710	66
426	20240522	131900	257514810	9710	9710	9710	9710	68
427	20240522	131800	256854530	9710	9710	9710	9710	36
428	20240522	131700	256504970	9710	9710	9710	9710	40
429	20240522	131600	256116570	9710	9720	9720	9710	52
430	20240522	131500	255611490	9720	9720	9720	9710	44
431	20240522	131400	255183930	9720	9710	9720	9710	50
432	20240522	131300	254698340	9710	9710	9710	9710	41
433	20240522	131200	254300230	9710	9710	9710	9710	34
434	20240522	131100	253970090	9710	9730	9730	9710	48
435	20240522	131000	253503720	9730	9710	9730	9710	56
436	20240522	130900	252959740	9720	9720	9720	9720	30
437	20240522	130800	252668140	9720	9720	9720	9720	40
438	20240522	130700	252279340	9720	9720	9720	9720	66
439	20240522	130600	251637820	9720	9720	9720	9720	22
440	20240522	130500	251423980	9720	9730	9730	9720	52
441	20240522	130400	250918300	9730	9730	9730	9730	40
442	20240522	130300	250529100	9730	9730	9730	9730	32
443	20240522	130200	250217740	9730	9730	9730	9730	54
444	20240522	130100	249692320	9730	9730	9730	9730	40
445	20240522	130000	249303120	9730	9730	9730	9730	95
446	20240522	125900	248378770	9730	9730	9730	9730	41
447	20240522	125800	247979840	9730	9740	9740	9730	60
448	20240522	125700	247395540	9740	9740	9740	9740	22
449	20240522	125600	247181260	9740	9740	9740	9740	53
450	20240522	125500	246665040	9740	9740	9740	9740	40
451	20240522	125400	246275440	9740	9740	9740	9740	50
452	20240522	125300	245788440	9740	9740	9740	9740	36
453	20240522	125200	245437800	9740	9740	9740	9740	41
454	20240522	125100	245038460	9740	9740	9740	9740	61
455	20240522	125000	244444320	9740	9740	9740	9740	32
456	20240522	124900	244132640	9740	9750	9750	9740	47
457	20240522	124800	243674570	9750	9750	9750	9750	55
458	20240522	124700	243138320	9750	9750	9760	9750	36
459	20240522	124600	242787310	9750	9750	9750	9750	51
460	20240522	124500	242290060	9750	9750	9750	9750	40
461	20240522	124400	241900060	9750	9750	9750	9750	336
462	20240522	124300	238624060	9760	9750	9760	9750	42
463	20240522	124200	238214540	9750	9750	9750	9750	64
464	20240522	124100	237590540	9750	9750	9750	9750	22
465	20240522	124000	237376040	9750	9750	9750	9750	54
466	20240522	123900	236849540	9750	9750	9750	9750	41
467	20240522	123800	236449790	9750	9750	9750	9750	36
468	20240522	123700	236098790	9750	9750	9750	9750	50
469	20240522	123600	235611290	9750	9750	9750	9750	40
470	20240522	123500	235221290	9750	9750	9750	9750	35
471	20240522	123400	234880040	9750	9760	9760	9750	32
472	20240522	123300	234568000	9760	9770	9780	9760	172
473	20240522	123200	232886740	9770	9760	9770	9760	228
474	20240522	123100	230660400	9760	9760	9760	9760	55
475	20240522	123000	230123600	9760	9760	9760	9760	40
476	20240522	122900	229733200	9760	9760	9760	9760	46
477	20240522	122800	229284240	9760	9760	9760	9760	33
478	20240522	122700	228962160	9760	9770	9770	9760	45
479	20240522	122600	228522910	9760	9760	9760	9760	54
480	20240522	122500	227995870	9770	9770	9770	9770	22
481	20240522	122400	227780930	9770	9770	9770	9770	54
482	20240522	122300	227253350	9770	9770	9770	9770	22
483	20240522	122200	227038410	9770	9760	9770	9760	254
484	20240522	122100	224557190	9760	9760	9760	9760	50
485	20240522	122000	224069190	9760	9760	9760	9760	54
486	20240522	121900	223542150	9760	9760	9760	9760	22
487	20240522	121800	223327430	9760	9760	9760	9760	41
488	20240522	121700	222927270	9760	9750	9760	9750	75
489	20240522	121600	222195550	9750	9750	9750	9750	22
490	20240522	121500	221981050	9750	9750	9750	9750	54
491	20240522	121400	221454550	9750	9750	9750	9750	40
492	20240522	121300	221064550	9750	9750	9750	9750	36
493	20240522	121200	220713550	9760	9760	9760	9750	60
494	20240522	121100	220128150	9750	9750	9750	9750	54
495	20240522	121000	219601650	9750	9750	9760	9750	25
496	20240522	120900	219357870	9750	9750	9750	9750	40
497	20240522	120800	218967870	9750	9750	9750	9750	51
498	20240522	120700	218470620	9760	9760	9760	9760	202
499	20240522	120600	216499100	9760	9760	9760	9750	46
500	20240522	120500	216050340	9760	9760	9760	9750	51
501	20240522	120400	215552680	9760	9760	9760	9760	26
502	20240522	120300	215298920	9770	9770	9770	9770	59
503	20240522	120200	214722490	9760	9760	9760	9750	54
504	20240522	120100	214195550	9760	9760	9760	9760	23
505	20240522	120000	213971070	9760	9760	9760	9760	60
506	20240522	115900	213385470	9760	9760	9760	9760	54
507	20240522	115800	212858430	9760	9760	9760	9760	22
508	20240522	115700	212643710	9770	9770	9770	9760	37
509	20240522	115600	212282350	9760	9760	9760	9760	59
510	20240522	115500	211706510	9760	9760	9760	9760	54
511	20240522	115400	211179470	9760	9750	9760	9750	35
512	20240522	115300	210838090	9750	9750	9750	9750	40
513	20240522	115200	210448090	9750	9760	9760	9750	42
514	20240522	115100	210038530	9760	9760	9760	9760	32
515	20240522	115000	209726210	9760	9750	9760	9750	65
516	20240522	114900	209092210	9750	9750	9750	9750	40
517	20240522	114800	208702210	9750	9760	9760	9750	34
518	20240522	114700	208370600	9760	9760	9760	9760	42
519	20240522	114600	207960680	9760	9760	9760	9760	52
520	20240522	114500	207453160	9760	9760	9760	9760	22
521	20240522	114400	207238440	9760	9760	9760	9760	59
522	20240522	114300	206662600	9760	9760	9760	9760	78
523	20240522	114200	205901320	9760	9760	9760	9760	22
524	20240522	114100	205686600	9760	9750	9760	9740	53
525	20240522	114000	205169890	9740	9750	9750	9740	38
526	20240522	113900	204799490	9790	9750	9790	9750	124
527	20240522	113800	203586960	9750	9740	9750	9740	59
528	20240522	113700	203011810	9740	9750	9750	9740	36
529	20240522	113600	202661030	9750	9750	9750	9740	32
530	20240522	113500	202349130	9740	9730	9780	9730	300
531	20240522	113400	199423520	9730	9730	9730	9730	44
532	20240522	113300	198995400	9740	9730	9740	9730	252
533	20240522	113200	196542220	9730	9730	9730	9730	55
534	20240522	113100	196007070	9720	9720	9720	9720	51
535	20240522	113000	195511350	9720	9720	9720	9720	35
536	20240522	112900	195171150	9720	9720	9720	9720	40
537	20240522	112800	194782350	9720	9720	9720	9720	54
538	20240522	112700	194257470	9720	9720	9720	9720	40
539	20240522	112600	193868670	9720	9720	9720	9720	33
540	20240522	112500	193547910	9720	9720	9720	9720	54
541	20240522	112400	193023030	9720	9720	9720	9720	251
542	20240522	112300	190583310	9730	9730	9730	9730	104
543	20240522	112200	189571390	9730	9720	9730	9720	56
544	20240522	112100	189026610	9720	9720	9730	9720	49
545	20240522	112000	188550280	9720	9720	9730	9720	23
546	20240522	111900	188326710	9720	9730	9730	9720	311
547	20240522	111800	185303580	9720	9720	9730	9720	41
548	20240522	111700	184904960	9730	9720	9730	9720	24
549	20240522	111600	184671540	9720	9730	9730	9720	62
550	20240522	111500	184068680	9730	9730	9730	9730	40
551	20240522	111400	183679480	9740	9720	9740	9720	39
552	20240522	111300	183300190	9720	9720	9720	9720	40
553	20240522	111200	182911390	9720	9720	9720	9720	54
554	20240522	111100	182386510	9720	9720	9720	9720	22
555	20240522	111000	182172670	9720	9720	9720	9720	64
556	20240522	110900	181550590	9720	9700	9720	9700	61
557	20240522	110800	180958190	9700	9700	9700	9700	22
558	20240522	110700	180744790	9700	9710	9710	9700	519
559	20240522	110600	175710450	9710	9730	9730	9710	24
560	20240522	110500	175477180	9730	9750	9750	9730	462
561	20240522	110400	170972900	9750	9750	9750	9750	51
562	20240522	110300	170475650	9750	9750	9750	9750	67
563	20240522	110200	169822400	9750	9750	9750	9750	22
564	20240522	110100	169607900	9750	9770	9770	9750	1498
565	20240522	110000	154980300	9770	9750	9770	9750	61
566	20240522	105900	154385060	9750	9750	9750	9750	40
567	20240522	105800	153995060	9750	9750	9790	9750	631
568	20240522	105700	147819010	9750	9750	9750	9750	29
569	20240522	105600	147536260	9780	9780	9830	9780	1006
570	20240522	105500	137697530	9770	9750	9800	9750	818
571	20240522	105400	129683680	9750	9760	9760	9750	71
572	20240522	105300	128991220	9760	9760	9760	9760	50
573	20240522	105200	128503220	9760	9760	9760	9760	35
574	20240522	105100	128161620	9760	9760	9760	9760	40
575	20240522	105000	127771220	9760	9760	9760	9760	111
576	20240522	104900	126687860	9760	9770	9770	9760	24
577	20240522	104800	126453480	9770	9770	9770	9770	65
578	20240522	104700	125818430	9770	9770	9770	9770	54
579	20240522	104600	125290850	9770	9770	9770	9770	26
580	20240522	104500	125036830	9770	9770	9770	9770	64
581	20240522	104400	124411550	9770	9770	9770	9770	51
582	20240522	104300	123913280	9770	9770	9780	9770	29
583	20240522	104200	123629920	9780	9760	9780	9760	58
584	20240522	104100	123063360	9750	9760	9760	9750	41
585	20240522	104000	122663520	9760	9760	9760	9760	47
586	20240522	103900	122204800	9760	9760	9760	9760	30
587	20240522	103800	121912000	9750	9740	9790	9740	243
588	20240522	103700	119536440	9720	9720	9720	9720	32
589	20240522	103600	119225400	9720	9720	9720	9720	65
590	20240522	103500	118593600	9720	9730	9730	9720	41
591	20240522	103400	118194970	9720	9700	9720	9700	309
592	20240522	103300	115194270	9710	9710	9710	9710	40
593	20240522	103200	114805870	9700	9700	9710	9700	59
594	20240522	103100	114233400	9690	9690	9700	9690	55
595	20240522	103000	113700440	9690	9690	9690	9690	24
596	20240522	102900	113467880	9680	9680	9680	9680	54
597	20240522	102800	112945160	9680	9690	9690	9680	39
598	20240522	102700	112567350	9690	9690	9690	9690	36
599	20240522	102600	112218510	9690	9700	9720	9690	37
600	20240522	102500	111859850	9710	9690	9710	9690	54
601	20240522	102400	111336440	9690	9710	9720	9690	41
602	20240522	102300	110939070	9740	9710	9740	9710	7
603	20240522	102200	110870950	9700	9700	9700	9700	13
604	20240522	102100	110744850	9720	9740	9740	9690	1863
605	20240522	102000	92668970	9740	9740	9740	9740	14
606	20240522	101900	92532610	9750	9740	9750	9740	341
607	20240522	101800	89209860	9740	9740	9740	9740	90
608	20240522	101700	88333260	9790	9790	9790	9790	0
609	20240522	101600	88333260	9790	9790	9790	9790	0
610	20240522	101500	88333260	9790	9790	9790	9790	0
611	20240522	101400	88333260	9790	9750	9790	9750	40
612	20240522	101300	87943220	9740	9740	9740	9740	13
613	20240522	101200	87816600	9740	9740	9740	9740	0
614	20240522	101100	87816600	9740	9740	9740	9740	14
615	20240522	101000	87680240	9750	9750	9750	9750	1
616	20240522	100900	87670490	9740	9740	9740	9740	14
617	20240522	100800	87534130	9750	9750	9750	9750	1
618	20240522	100700	87524380	9740	9740	9740	9740	0
619	20240522	100600	87524380	9740	9740	9740	9740	14
620	20240522	100500	87388020	9740	9740	9740	9740	0
621	20240522	100400	87388020	9740	9740	9740	9740	51
622	20240522	100300	86891280	9740	9740	9740	9740	1
623	20240522	100200	86881540	9740	9730	9750	9730	16
624	20240522	100100	86725730	9750	9750	9750	9750	0
625	20240522	100000	86725730	9750	9720	9750	9720	17
626	20240522	095900	86560440	9750	9730	9750	9730	12
627	20240522	095800	86443570	9750	9730	9750	9710	523
628	20240522	095700	81364440	9750	9730	9750	9730	24
629	20240522	095600	81130590	9750	9760	9760	9720	710
630	20240522	095500	74222730	9760	9740	9770	9730	41
631	20240522	095400	73823140	9740	9720	9740	9720	661
632	20240522	095300	67398180	9740	9750	9790	9720	611
633	20240522	095200	61458880	9730	9750	9830	9730	458
634	20240522	095100	56997850	9730	9720	9730	9720	29
635	20240522	095000	56715960	9720	9720	9720	9720	2
636	20240522	094900	56696520	9720	9720	9720	9720	2
637	20240522	094800	56677080	9720	9720	9720	9720	14
638	20240522	094700	56541000	9720	9720	9720	9720	0
639	20240522	094600	56541000	9720	9720	9720	9720	378
640	20240522	094500	52866840	9720	9710	9720	9710	37
641	20240522	094400	52507270	9720	9720	9720	9720	5
642	20240522	094300	52458670	9720	9720	9720	9720	0
643	20240522	094200	52458670	9720	9720	9720	9720	21
644	20240522	094100	52254550	9720	9720	9720	9720	20
645	20240522	094000	52060150	9780	9730	9790	9730	250
646	20240522	093900	49627490	9730	9730	9730	9730	128
647	20240522	093800	48382050	9740	9740	9740	9740	0
648	20240522	093700	48382050	9740	9750	9750	9740	971
649	20240522	093600	38915030	9750	9750	9750	9750	0
650	20240522	093500	38915030	9750	9790	9790	9750	15
651	20240522	093400	38768740	9750	9790	9790	9740	4
652	20240522	093300	38729670	9730	9730	9730	9730	1
653	20240522	093200	38719940	9770	9720	9800	9720	101
654	20240522	093100	37730250	9760	9710	9760	9710	200
655	20240522	093000	35787190	9710	9730	9760	9700	204
656	20240522	092900	33807420	9700	9700	9700	9700	3
657	20240522	092800	33778320	9690	9700	9750	9690	478
658	20240522	092700	29144340	9790	9690	9790	9680	80
659	20240522	092600	28365030	9680	9720	9790	9680	362
660	20240522	092500	24857160	9730	9690	9730	9690	32
661	20240522	092400	24546110	9690	9690	9690	9690	13
662	20240522	092300	24420140	9730	9700	9730	9700	6
663	20240522	092200	24361790	9730	9710	9730	9700	249
664	20240522	092100	21943950	9720	9720	9720	9720	0
665	20240522	092000	21943950	9720	9760	9760	9720	95
666	20240522	091900	21020510	9730	9720	9730	9720	137
667	20240522	091800	19687640	9710	9700	9710	9700	155
668	20240522	091700	18182830	9700	9710	9710	9700	70
669	20240522	091600	17503160	9710	9710	9710	9710	0
670	20240522	091500	17503160	9710	9710	9710	9690	351
671	20240522	091400	14096010	9710	9710	9710	9710	0
672	20240522	091300	14096010	9710	9710	9710	9710	161
673	20240522	091200	12532700	9720	9720	9720	9720	0
674	20240522	091100	12532700	9720	9690	9720	9690	11
675	20240522	091000	12425870	9720	9660	9720	9660	813
676	20240522	090900	4571730	9660	9670	9670	9660	190
677	20240522	090800	2736280	9700	9720	9720	9700	158
678	20240522	090700	1202520	9740	9760	9760	9740	86
679	20240522	090600	363900	9750	9750	9750	9750	0
680	20240522	090500	363900	9750	9750	9750	9750	0
681	20240522	090400	363900	9750	9750	9750	9750	0
682	20240522	090300	363900	9750	9750	9750	9750	0
683	20240522	090200	363900	9750	9750	9750	9750	0
684	20240522	090100	363900	9750	9750	9750	9750	4
685	20240522	090000	324900	9800	9850	9850	9800	33