KissMeData/090350/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	195700	3099809480	9830	9830	9830	9830	4052
3	20240523	195600	3099809480	9830	9830	9830	9830	0
4	20240523	195500	3099809480	9830	9830	9830	9830	0
5	20240523	195400	3099809480	9830	9830	9830	9830	0
6	20240523	195300	3099809480	9830	9830	9830	9830	0
7	20240523	195200	3099809480	9830	9830	9830	9830	0
8	20240523	195100	3099809480	9830	9830	9830	9830	0
9	20240523	195000	3099809480	9830	9830	9830	9830	0
10	20240523	194900	3099809480	9830	9830	9830	9830	0
11	20240523	194800	3099809480	9830	9830	9830	9830	0
12	20240523	194700	3099809480	9830	9830	9830	9830	0
13	20240523	194600	3099809480	9830	9830	9830	9830	0
14	20240523	194500	3099809480	9830	9830	9830	9830	0
15	20240523	194400	3099809480	9830	9830	9830	9830	0
16	20240523	194300	3099809480	9830	9830	9830	9830	0
17	20240523	194200	3099809480	9830	9830	9830	9830	0
18	20240523	194100	3099809480	9830	9830	9830	9830	0
19	20240523	194000	3099809480	9830	9830	9830	9830	0
20	20240523	193900	3099809480	9830	9830	9830	9830	0
21	20240523	193800	3099809480	9830	9830	9830	9830	0
22	20240523	193700	3099809480	9830	9830	9830	9830	0
23	20240523	193600	3099809480	9830	9830	9830	9830	0
24	20240523	193500	3099809480	9830	9830	9830	9830	0
25	20240523	193400	3099809480	9830	9830	9830	9830	0
26	20240523	193300	3099809480	9830	9830	9830	9830	0
27	20240523	193200	3099809480	9830	9830	9830	9830	0
28	20240523	193100	3099809480	9830	9830	9830	9830	0
29	20240523	193000	3099809480	9830	9830	9830	9830	0
30	20240523	192900	3099809480	9830	9830	9830	9830	0
31	20240523	192800	3099809480	9830	9830	9830	9830	0
32	20240523	192700	3099809480	9830	9830	9830	9830	4052
33	20240523	192600	3099809480	9830	9830	9830	9830	0
34	20240523	192500	3099809480	9830	9830	9830	9830	0
35	20240523	192400	3099809480	9830	9830	9830	9830	0
36	20240523	192300	3099809480	9830	9830	9830	9830	0
37	20240523	192200	3099809480	9830	9830	9830	9830	0
38	20240523	192100	3099809480	9830	9830	9830	9830	0
39	20240523	192000	3099809480	9830	9830	9830	9830	0
40	20240523	191900	3099809480	9830	9830	9830	9830	0
41	20240523	191800	3099809480	9830	9830	9830	9830	0
42	20240523	191700	3099809480	9830	9830	9830	9830	0
43	20240523	191600	3099809480	9830	9830	9830	9830	0
44	20240523	191500	3099809480	9830	9830	9830	9830	0
45	20240523	191400	3099809480	9830	9830	9830	9830	0
46	20240523	191300	3099809480	9830	9830	9830	9830	0
47	20240523	191200	3099809480	9830	9830	9830	9830	0
48	20240523	191100	3099809480	9830	9830	9830	9830	0
49	20240523	191000	3099809480	9830	9830	9830	9830	0
50	20240523	190900	3099809480	9830	9830	9830	9830	0
51	20240523	190800	3099809480	9830	9830	9830	9830	0
52	20240523	190700	3099809480	9830	9830	9830	9830	0
53	20240523	190600	3099809480	9830	9830	9830	9830	0
54	20240523	190500	3099809480	9830	9830	9830	9830	0
55	20240523	190400	3099809480	9830	9830	9830	9830	0
56	20240523	190300	3099809480	9830	9830	9830	9830	0
57	20240523	190200	3099809480	9830	9830	9830	9830	0
58	20240523	190100	3099809480	9830	9830	9830	9830	0
59	20240523	190000	3099809480	9830	9830	9830	9830	0
60	20240523	185900	3099809480	9830	9830	9830	9830	0
61	20240523	185800	3099809480	9830	9830	9830	9830	0
62	20240523	185700	3099809480	9830	9830	9830	9830	4052
63	20240523	185600	3099809480	9830	9830	9830	9830	0
64	20240523	185500	3099809480	9830	9830	9830	9830	0
65	20240523	185400	3099809480	9830	9830	9830	9830	0
66	20240523	185300	3099809480	9830	9830	9830	9830	0
67	20240523	185200	3099809480	9830	9830	9830	9830	0
68	20240523	185100	3099809480	9830	9830	9830	9830	0
69	20240523	185000	3099809480	9830	9830	9830	9830	0
70	20240523	184900	3099809480	9830	9830	9830	9830	0
71	20240523	184800	3099809480	9830	9830	9830	9830	0
72	20240523	184700	3099809480	9830	9830	9830	9830	0
73	20240523	184600	3099809480	9830	9830	9830	9830	0
74	20240523	184500	3099809480	9830	9830	9830	9830	0
75	20240523	184400	3099809480	9830	9830	9830	9830	0
76	20240523	184300	3099809480	9830	9830	9830	9830	0
77	20240523	184200	3099809480	9830	9830	9830	9830	0
78	20240523	184100	3099809480	9830	9830	9830	9830	0
79	20240523	184000	3099809480	9830	9830	9830	9830	0
80	20240523	183900	3099809480	9830	9830	9830	9830	0
81	20240523	183800	3099809480	9830	9830	9830	9830	0
82	20240523	183700	3099809480	9830	9830	9830	9830	0
83	20240523	183600	3099809480	9830	9830	9830	9830	0
84	20240523	183500	3099809480	9830	9830	9830	9830	0
85	20240523	183400	3099809480	9830	9830	9830	9830	0
86	20240523	183300	3099809480	9830	9830	9830	9830	0
87	20240523	183200	3099809480	9830	9830	9830	9830	0
88	20240523	183100	3099809480	9830	9830	9830	9830	0
89	20240523	183000	3099809480	9830	9830	9830	9830	0
90	20240523	182900	3099809480	9830	9830	9830	9830	0
91	20240523	182800	3099809480	9830	9830	9830	9830	0
92	20240523	182700	3099809480	9830	9830	9830	9830	4052
93	20240523	182600	3099809480	9830	9830	9830	9830	0
94	20240523	182500	3099809480	9830	9830	9830	9830	0
95	20240523	182400	3099809480	9830	9830	9830	9830	0
96	20240523	182300	3099809480	9830	9830	9830	9830	0
97	20240523	182200	3099809480	9830	9830	9830	9830	0
98	20240523	182100	3099809480	9830	9830	9830	9830	0
99	20240523	182000	3099809480	9830	9830	9830	9830	0
100	20240523	181900	3099809480	9830	9830	9830	9830	0
101	20240523	181800	3099809480	9830	9830	9830	9830	0
102	20240523	181700	3099809480	9830	9830	9830	9830	0
103	20240523	181600	3099809480	9830	9830	9830	9830	0
104	20240523	181500	3099809480	9830	9830	9830	9830	0
105	20240523	181400	3099809480	9830	9830	9830	9830	0
106	20240523	181300	3099809480	9830	9830	9830	9830	0
107	20240523	181200	3099809480	9830	9830	9830	9830	0
108	20240523	181100	3099809480	9830	9830	9830	9830	0
109	20240523	181000	3099809480	9830	9830	9830	9830	0
110	20240523	180900	3099809480	9830	9830	9830	9830	0
111	20240523	180800	3099809480	9830	9830	9830	9830	0
112	20240523	180700	3099809480	9830	9830	9830	9830	0
113	20240523	180600	3099809480	9830	9830	9830	9830	0
114	20240523	180500	3099809480	9830	9830	9830	9830	0
115	20240523	180400	3099809480	9830	9830	9830	9830	0
116	20240523	180300	3099809480	9830	9830	9830	9830	0
117	20240523	180200	3099809480	9830	9830	9830	9830	0
118	20240523	180100	3099809480	9830	9830	9830	9830	0
119	20240523	180000	3099809480	9830	9830	9830	9830	0
120	20240523	175900	3099809480	9830	9830	9830	9830	0
121	20240523	175800	3099809480	9830	9830	9830	9830	0
122	20240523	175700	3099809480	9830	9830	9830	9830	4052
123	20240523	175600	3099809480	9830	9830	9830	9830	0
124	20240523	175500	3099809480	9830	9830	9830	9830	0
125	20240523	175400	3099809480	9830	9830	9830	9830	0
126	20240523	175300	3099809480	9830	9830	9830	9830	0
127	20240523	175200	3099809480	9830	9830	9830	9830	0
128	20240523	175100	3099809480	9830	9830	9830	9830	0
129	20240523	175000	3099809480	9830	9830	9830	9830	0
130	20240523	174900	3099809480	9830	9830	9830	9830	0
131	20240523	174800	3099809480	9830	9830	9830	9830	0
132	20240523	174700	3099809480	9830	9830	9830	9830	0
133	20240523	174600	3099809480	9830	9830	9830	9830	0
134	20240523	174500	3099809480	9830	9830	9830	9830	0
135	20240523	174400	3099809480	9830	9830	9830	9830	0
136	20240523	174300	3099809480	9830	9830	9830	9830	0
137	20240523	174200	3099809480	9830	9830	9830	9830	0
138	20240523	174100	3099809480	9830	9830	9830	9830	0
139	20240523	174000	3099809480	9830	9830	9830	9830	0
140	20240523	173900	3099809480	9830	9830	9830	9830	0
141	20240523	173800	3099809480	9830	9830	9830	9830	0
142	20240523	173700	3099809480	9830	9830	9830	9830	0
143	20240523	173600	3099809480	9830	9830	9830	9830	0
144	20240523	173500	3099809480	9830	9830	9830	9830	0
145	20240523	173400	3099809480	9830	9830	9830	9830	0
146	20240523	173300	3099809480	9830	9830	9830	9830	0
147	20240523	173200	3099809480	9830	9830	9830	9830	0
148	20240523	173100	3099809480	9830	9830	9830	9830	0
149	20240523	173000	3099809480	9830	9830	9830	9830	0
150	20240523	172900	3099809480	9830	9830	9830	9830	0
151	20240523	172800	3099809480	9830	9830	9830	9830	0
152	20240523	172700	3099809480	9830	9830	9830	9830	4052
153	20240523	172600	3099809480	9830	9830	9830	9830	0
154	20240523	172500	3099809480	9830	9830	9830	9830	0
155	20240523	172400	3099809480	9830	9830	9830	9830	0
156	20240523	172300	3099809480	9830	9830	9830	9830	0
157	20240523	172200	3099809480	9830	9830	9830	9830	0
158	20240523	172100	3099809480	9830	9830	9830	9830	0
159	20240523	172000	3099809480	9830	9830	9830	9830	0
160	20240523	171900	3099809480	9830	9830	9830	9830	0
161	20240523	171800	3099809480	9830	9830	9830	9830	0
162	20240523	171700	3099809480	9830	9830	9830	9830	0
163	20240523	171600	3099809480	9830	9830	9830	9830	0
164	20240523	171500	3099809480	9830	9830	9830	9830	0
165	20240523	171400	3099809480	9830	9830	9830	9830	0
166	20240523	171300	3099809480	9830	9830	9830	9830	0
167	20240523	171200	3099809480	9830	9830	9830	9830	0
168	20240523	171100	3099809480	9830	9830	9830	9830	0
169	20240523	171000	3099809480	9830	9830	9830	9830	0
170	20240523	170900	3099809480	9830	9830	9830	9830	0
171	20240523	170800	3099809480	9830	9830	9830	9830	0
172	20240523	170700	3099809480	9830	9830	9830	9830	0
173	20240523	170600	3099809480	9830	9830	9830	9830	0
174	20240523	170500	3099809480	9830	9830	9830	9830	0
175	20240523	170400	3099809480	9830	9830	9830	9830	0
176	20240523	170300	3099809480	9830	9830	9830	9830	0
177	20240523	170200	3099809480	9830	9830	9830	9830	0
178	20240523	170100	3099809480	9830	9830	9830	9830	0
179	20240523	170000	3099809480	9830	9830	9830	9830	0
180	20240523	165900	3099809480	9830	9830	9830	9830	0
181	20240523	165800	3099809480	9830	9830	9830	9830	0
182	20240523	165700	3099809480	9830	9830	9830	9830	4052
183	20240523	165600	3099809480	9830	9830	9830	9830	0
184	20240523	165500	3099809480	9830	9830	9830	9830	0
185	20240523	165400	3099809480	9830	9830	9830	9830	0
186	20240523	165300	3099809480	9830	9830	9830	9830	0
187	20240523	165200	3099809480	9830	9830	9830	9830	0
188	20240523	165100	3099809480	9830	9830	9830	9830	0
189	20240523	165000	3099809480	9830	9830	9830	9830	0
190	20240523	164900	3099809480	9830	9830	9830	9830	0
191	20240523	164800	3099809480	9830	9830	9830	9830	0
192	20240523	164700	3099809480	9830	9830	9830	9830	0
193	20240523	164600	3099809480	9830	9830	9830	9830	0
194	20240523	164500	3099809480	9830	9830	9830	9830	0
195	20240523	164400	3099809480	9830	9830	9830	9830	0
196	20240523	164300	3099809480	9830	9830	9830	9830	0
197	20240523	164200	3099809480	9830	9830	9830	9830	0
198	20240523	164100	3099809480	9830	9830	9830	9830	0
199	20240523	164000	3099809480	9830	9830	9830	9830	0
200	20240523	163900	3099809480	9830	9830	9830	9830	0
201	20240523	163800	3099809480	9830	9830	9830	9830	0
202	20240523	163700	3099809480	9830	9830	9830	9830	0
203	20240523	163600	3099809480	9830	9830	9830	9830	0
204	20240523	163500	3099809480	9830	9830	9830	9830	0
205	20240523	163400	3099809480	9830	9830	9830	9830	0
206	20240523	163300	3099809480	9830	9830	9830	9830	0
207	20240523	163200	3099809480	9830	9830	9830	9830	0
208	20240523	163100	3099809480	9830	9830	9830	9830	0
209	20240523	163000	3099809480	9830	9830	9830	9830	0
210	20240523	162900	3099809480	9830	9830	9830	9830	0
211	20240523	162800	3099809480	9830	9830	9830	9830	0
212	20240523	162700	3099809480	9830	9830	9830	9830	4052
213	20240523	162600	3099809480	9830	9830	9830	9830	0
214	20240523	162500	3099809480	9830	9830	9830	9830	0
215	20240523	162400	3099809480	9830	9830	9830	9830	0
216	20240523	162300	3099809480	9830	9830	9830	9830	0
217	20240523	162200	3099809480	9830	9830	9830	9830	0
218	20240523	162100	3099809480	9830	9830	9830	9830	0
219	20240523	162000	3099809480	9830	9830	9830	9830	0
220	20240523	161900	3099809480	9830	9830	9830	9830	0
221	20240523	161800	3099809480	9830	9830	9830	9830	0
222	20240523	161700	3099809480	9830	9830	9830	9830	0
223	20240523	161600	3099809480	9830	9830	9830	9830	0
224	20240523	161500	3099809480	9830	9830	9830	9830	0
225	20240523	161400	3099809480	9830	9830	9830	9830	0
226	20240523	161300	3099809480	9830	9830	9830	9830	0
227	20240523	161200	3099809480	9830	9830	9830	9830	0
228	20240523	161100	3099809480	9830	9830	9830	9830	0
229	20240523	161000	3099809480	9830	9830	9830	9830	0
230	20240523	160900	3099809480	9830	9830	9830	9830	0
231	20240523	160800	3099809480	9830	9830	9830	9830	0
232	20240523	160700	3099809480	9830	9830	9830	9830	0
233	20240523	160600	3099809480	9830	9830	9830	9830	0
234	20240523	160500	3099809480	9830	9830	9830	9830	0
235	20240523	160400	3099809480	9830	9830	9830	9830	0
236	20240523	160300	3099809480	9830	9830	9830	9830	0
237	20240523	160200	3099809480	9830	9830	9830	9830	0
238	20240523	160100	3099809480	9830	9830	9830	9830	0
239	20240523	160000	3099809480	9830	9830	9830	9830	0
240	20240523	155900	3099809480	9830	9830	9830	9830	0
241	20240523	155800	3099809480	9830	9830	9830	9830	0
242	20240523	155700	3099809480	9830	9830	9830	9830	4052
243	20240523	155600	3099809480	9830	9830	9830	9830	0
244	20240523	155500	3099809480	9830	9830	9830	9830	0
245	20240523	155400	3099809480	9830	9830	9830	9830	0
246	20240523	155300	3099809480	9830	9830	9830	9830	0
247	20240523	155200	3099809480	9830	9830	9830	9830	0
248	20240523	155100	3099809480	9830	9830	9830	9830	0
249	20240523	155000	3099809480	9830	9830	9830	9830	0
250	20240523	154900	3099809480	9830	9830	9830	9830	0
251	20240523	154800	3099809480	9830	9830	9830	9830	0
252	20240523	154700	3099809480	9830	9830	9830	9830	0
253	20240523	154600	3099809480	9830	9830	9830	9830	0
254	20240523	154500	3099809480	9830	9830	9830	9830	0
255	20240523	154400	3099809480	9830	9830	9830	9830	0
256	20240523	154300	3099809480	9830	9830	9830	9830	0
257	20240523	154200	3099809480	9830	9830	9830	9830	0
258	20240523	154100	3099809480	9830	9830	9830	9830	0
259	20240523	154000	3099809480	9830	9830	9830	9830	0
260	20240523	153900	3099809480	9830	9830	9830	9830	0
261	20240523	153800	3099809480	9830	9830	9830	9830	0
262	20240523	153700	3099809480	9830	9830	9830	9830	0
263	20240523	153600	3099809480	9830	9830	9830	9830	0
264	20240523	153500	3099809480	9830	9830	9830	9830	0
265	20240523	153400	3099809480	9830	9830	9830	9830	0
266	20240523	153300	3099809480	9830	9830	9830	9830	0
267	20240523	153200	3099809480	9830	9830	9830	9830	0
268	20240523	153100	3099809480	9830	9830	9830	9830	0
269	20240523	153000	3099809480	9830	9830	9830	9830	4052
270	20240523	152900	3059978320	9810	9810	9810	9810	0
271	20240523	152800	3059978320	9810	9810	9810	9810	0
272	20240523	152700	3059978320	9810	9810	9810	9810	0
273	20240523	152600	3059978320	9810	9810	9810	9810	0
274	20240523	152500	3059978320	9810	9810	9810	9810	0
275	20240523	152400	3059978320	9810	9810	9810	9810	0
276	20240523	152300	3059978320	9810	9810	9810	9810	0
277	20240523	152200	3059978320	9810	9810	9810	9810	0
278	20240523	152100	3059978320	9810	9810	9810	9810	0
279	20240523	152000	3059978320	9810	9810	9810	9810	0
280	20240523	151900	3059978320	9810	9810	9810	9790	738
281	20240523	151800	3052743800	9790	9810	9810	9790	1262
282	20240523	151700	3040378760	9810	9810	9810	9800	149
283	20240523	151600	3038917310	9810	9810	9810	9800	118
284	20240523	151500	3037760730	9810	9800	9810	9800	501
285	20240523	151400	3032850490	9810	9810	9810	9800	308
286	20240523	151300	3029831960	9810	9810	9810	9800	429
287	20240523	151200	3025627470	9810	9810	9810	9810	0
288	20240523	151100	3025627470	9810	9810	9810	9810	15
289	20240523	151000	3025480320	9810	9800	9810	9800	636
290	20240523	150900	3019246540	9800	9810	9810	9800	459
291	20240523	150800	3014747400	9810	9810	9810	9800	108
292	20240523	150700	3013688520	9810	9810	9820	9810	371
293	20240523	150600	3010049000	9810	9810	9810	9810	2
294	20240523	150500	3010029380	9820	9810	9830	9810	383
295	20240523	150400	3006270610	9840	9830	9840	9810	587
296	20240523	150300	3000505690	9810	9810	9830	9810	410
297	20240523	150200	2996481410	9810	9830	9830	9810	536
298	20240523	150100	2991221240	9830	9830	9830	9830	120
299	20240523	150000	2990041640	9820	9820	9820	9820	180
300	20240523	145900	2988274040	9830	9840	9840	9810	111
301	20240523	145800	2987183300	9840	9850	9850	9790	314
302	20240523	145700	2984100200	9820	9800	9820	9790	335
303	20240523	145600	2980818830	9800	9790	9800	9790	131
304	20240523	145500	2979535150	9790	9790	9790	9780	916
305	20240523	145400	2970574100	9790	9790	9790	9780	1566
306	20240523	145300	2955249590	9800	9810	9820	9800	164
307	20240523	145200	2953641240	9800	9800	9810	9800	864
308	20240523	145100	2945173300	9800	9820	9820	9800	283
309	20240523	145000	2942396640	9820	9840	9840	9820	93
310	20240523	144900	2941483360	9850	9840	9850	9810	197
311	20240523	144800	2939546950	9810	9830	9830	9810	1535
312	20240523	144700	2924485830	9830	9840	9850	9830	104
313	20240523	144600	2923462030	9830	9830	9830	9830	63
314	20240523	144500	2922842740	9820	9810	9830	9810	223
315	20240523	144400	2920653080	9840	9850	9850	9810	618
316	20240523	144300	2914583880	9850	9850	9850	9830	408
317	20240523	144200	2910566180	9860	9840	9860	9810	205
318	20240523	144100	2908549780	9850	9850	9850	9850	51
319	20240523	144000	2908047430	9860	9870	9880	9810	310
320	20240523	143900	2904989560	9880	9880	9880	9790	910
321	20240523	143800	2896024330	9870	9870	9870	9870	307
322	20240523	143700	2892994240	9870	9840	9870	9840	70
323	20240523	143600	2892303370	9880	9860	9880	9860	135
324	20240523	143500	2890970410	9810	9810	9830	9810	2837
325	20240523	143400	2863125210	9810	9780	9810	9780	4365
326	20240523	143300	2820366120	9780	9780	9780	9770	2413
327	20240523	143200	2796774480	9790	9790	9790	9790	0
328	20240523	143100	2796774480	9790	9790	9790	9790	11
329	20240523	143000	2796666790	9770	9780	9780	9770	807
330	20240523	142900	2788774530	9780	9780	9780	9780	9
331	20240523	142800	2788686510	9770	9780	9780	9770	495
332	20240523	142700	2783845810	9780	9770	9780	9770	251
333	20240523	142600	2781391830	9780	9770	9780	9770	3302
334	20240523	142500	2749121930	9770	9800	9800	9770	446
335	20240523	142400	2744764190	9770	9790	9790	9770	200
336	20240523	142300	2742807770	9790	9790	9800	9790	751
337	20240523	142200	2735449730	9790	9790	9790	9790	1
338	20240523	142100	2735439940	9790	9770	9790	9770	33
339	20240523	142000	2735117100	9780	9800	9800	9770	1906
340	20240523	141900	2716479380	9800	9810	9810	9790	202
341	20240523	141800	2714500780	9800	9800	9800	9800	41
342	20240523	141700	2714098980	9810	9810	9810	9810	1
343	20240523	141600	2714089170	9810	9800	9810	9800	134
344	20240523	141500	2712775580	9800	9800	9800	9800	5
345	20240523	141400	2712726580	9810	9810	9810	9810	0
346	20240523	141300	2712726580	9810	9790	9810	9790	1137
347	20240523	141200	2701595330	9800	9800	9800	9800	32
348	20240523	141100	2701281730	9810	9810	9810	9810	19
349	20240523	141000	2701095340	9800	9800	9800	9800	104
350	20240523	140900	2700076140	9800	9790	9800	9780	102
351	20240523	140800	2699078460	9800	9800	9810	9800	16
352	20240523	140700	2698921650	9800	9800	9800	9800	16
353	20240523	140600	2698764850	9810	9780	9810	9780	1883
354	20240523	140500	2680342370	9790	9790	9790	9790	454
355	20240523	140400	2675897710	9800	9800	9800	9800	500
356	20240523	140300	2670997710	9790	9790	9790	9790	0
357	20240523	140200	2670997710	9790	9800	9800	9790	12
358	20240523	140100	2670880210	9800	9790	9800	9790	1119
359	20240523	140000	2659925090	9800	9800	9800	9800	16
360	20240523	135900	2659768290	9800	9800	9800	9800	100
361	20240523	135800	2658788290	9800	9810	9810	9800	102
362	20240523	135700	2657788670	9810	9800	9810	9800	917
363	20240523	135600	2648802010	9800	9800	9810	9800	804
364	20240523	135500	2640914790	9810	9810	9810	9810	1
365	20240523	135400	2640904980	9800	9800	9800	9800	10
366	20240523	135300	2640806980	9800	9800	9800	9800	1
367	20240523	135200	2640797180	9800	9810	9810	9800	26
368	20240523	135100	2640542290	9810	9810	9810	9810	10
369	20240523	135000	2640444190	9810	9810	9810	9810	0
370	20240523	134900	2640444190	9810	9810	9810	9810	3
371	20240523	134800	2640414760	9810	9810	9810	9810	1
372	20240523	134700	2640404950	9810	9810	9810	9810	0
373	20240523	134600	2640404950	9810	9810	9810	9790	40
374	20240523	134500	2640012850	9810	9810	9810	9810	160
375	20240523	134400	2638443250	9810	9810	9810	9810	0
376	20240523	134300	2638443250	9810	9810	9810	9790	93
377	20240523	134200	2637532740	9790	9790	9790	9790	0
378	20240523	134100	2637532740	9790	9790	9790	9790	414
379	20240523	134000	2633479680	9780	9790	9790	9770	3650
380	20240523	133900	2597767810	9790	9800	9800	9790	4146
381	20240523	133800	2557140010	9810	9800	9810	9800	247
382	20240523	133700	2554717340	9800	9810	9810	9800	602
383	20240523	133600	2548817730	9800	9800	9800	9800	1291
384	20240523	133500	2536165930	9810	9800	9820	9800	328
385	20240523	133400	2532947740	9800	9820	9820	9800	3654
386	20240523	133300	2497096620	9820	9820	9820	9820	0
387	20240523	133200	2497096620	9820	9820	9820	9820	0
388	20240523	133100	2497096620	9820	9820	9820	9820	1
389	20240523	133000	2497086800	9810	9820	9820	9810	320
390	20240523	132900	2493947360	9820	9810	9820	9800	697
391	20240523	132800	2487114440	9800	9820	9820	9800	1848
392	20240523	132700	2468996640	9820	9820	9820	9820	0
393	20240523	132600	2468996640	9820	9840	9840	9810	93
394	20240523	132500	2468083480	9820	9820	9820	9820	0
395	20240523	132400	2468083480	9820	9820	9820	9820	101
396	20240523	132300	2467091660	9820	9820	9820	9820	150
397	20240523	132200	2465618660	9810	9810	9820	9810	122
398	20240523	132100	2464421830	9810	9820	9820	9800	2386
399	20240523	132000	2441018890	9820	9820	9820	9820	0
400	20240523	131900	2441018890	9820	9820	9820	9820	0
401	20240523	131800	2441018890	9820	9820	9820	9820	100
402	20240523	131700	2440036890	9820	9840	9840	9820	7
403	20240523	131600	2439968110	9830	9830	9830	9830	122
404	20240523	131500	2438768850	9830	9830	9830	9830	0
405	20240523	131400	2438768850	9830	9830	9830	9830	13
406	20240523	131300	2438641060	9830	9810	9830	9810	84
407	20240523	131200	2437816980	9820	9840	9840	9820	106
408	20240523	131100	2436774810	9850	9830	9850	9820	113
409	20240523	131000	2435664750	9800	9820	9820	9800	3881
410	20240523	130900	2397584580	9830	9830	9830	9820	1398
411	20240523	130800	2383848440	9830	9830	9830	9830	50
412	20240523	130700	2383356940	9830	9830	9830	9830	200
413	20240523	130600	2381390940	9830	9840	9840	9830	75
414	20240523	130500	2380653240	9840	9860	9860	9840	130
415	20240523	130400	2379371940	9850	9850	9850	9850	2
416	20240523	130300	2379352240	9850	9850	9850	9850	0
417	20240523	130200	2379352240	9850	9840	9850	9840	35
418	20240523	130100	2379007520	9850	9850	9850	9850	1
419	20240523	130000	2378997670	9840	9830	9840	9830	1388
420	20240523	125900	2365352740	9830	9830	9830	9830	0
421	20240523	125800	2365352740	9830	9830	9830	9830	224
422	20240523	125700	2363150820	9830	9830	9830	9830	26
423	20240523	125600	2362895240	9850	9850	9850	9850	20
424	20240523	125500	2362698240	9850	9850	9850	9830	56
425	20240523	125400	2362147620	9840	9840	9840	9840	405
426	20240523	125300	2358162420	9840	9840	9840	9840	114
427	20240523	125200	2357040660	9840	9870	9870	9840	81
428	20240523	125100	2356242640	9870	9870	9870	9870	10
429	20240523	125000	2356143940	9870	9880	9880	9870	7
430	20240523	124900	2356074810	9880	9880	9880	9880	0
431	20240523	124800	2356074810	9880	9880	9880	9880	0
432	20240523	124700	2356074810	9880	9860	9880	9860	64
433	20240523	124600	2355442690	9880	9870	9880	9870	100
434	20240523	124500	2354455630	9840	9840	9840	9830	312
435	20240523	124400	2351385710	9840	9840	9840	9840	20
436	20240523	124300	2351188910	9840	9870	9870	9840	37
437	20240523	124200	2350823870	9880	9880	9880	9880	0
438	20240523	124100	2350823870	9880	9880	9880	9880	0
439	20240523	124000	2350823870	9880	9880	9880	9880	0
440	20240523	123900	2350823870	9880	9850	9880	9840	1495
441	20240523	123800	2336111460	9860	9860	9860	9860	10
442	20240523	123700	2336012860	9860	9860	9860	9860	68
443	20240523	123600	2335342380	9860	9870	9870	9860	103
444	20240523	123500	2334326140	9860	9870	9870	9860	16
445	20240523	123400	2334168350	9850	9860	9860	9850	128
446	20240523	123300	2332907540	9860	9870	9870	9860	8
447	20240523	123200	2332828600	9860	9860	9860	9860	0
448	20240523	123100	2332828600	9860	9860	9860	9860	2
449	20240523	123000	2332808880	9840	9870	9870	9840	1181
450	20240523	122900	2321177420	9880	9880	9880	9880	2
451	20240523	122800	2321157660	9880	9880	9880	9880	20
452	20240523	122700	2320960060	9880	9880	9880	9850	595
453	20240523	122600	2315083460	9850	9850	9850	9850	0
454	20240523	122500	2315083460	9850	9850	9850	9850	125
455	20240523	122400	2313852210	9850	9850	9850	9850	300
456	20240523	122300	2310897210	9870	9870	9870	9870	110
457	20240523	122200	2309811510	9870	9870	9870	9870	11
458	20240523	122100	2309702940	9870	9870	9870	9870	1
459	20240523	122000	2309693070	9860	9860	9860	9860	33
460	20240523	121900	2309367690	9860	9860	9860	9860	0
461	20240523	121800	2309367690	9860	9860	9860	9860	220
462	20240523	121700	2307198490	9860	9860	9860	9860	0
463	20240523	121600	2307198490	9860	9860	9860	9860	3
464	20240523	121500	2307168910	9860	9860	9860	9860	6
465	20240523	121400	2307109750	9860	9860	9860	9860	57
466	20240523	121300	2306547730	9860	9860	9860	9860	364
467	20240523	121200	2302958690	9850	9850	9850	9850	130
468	20240523	121100	2301678190	9860	9860	9860	9860	4
469	20240523	121000	2301638750	9860	9860	9860	9860	0
470	20240523	120900	2301638750	9860	9860	9860	9860	815
471	20240523	120800	2293602850	9850	9850	9850	9850	10
472	20240523	120700	2293504350	9850	9860	9860	9850	62
473	20240523	120600	2292893640	9860	9890	9890	9860	273
474	20240523	120500	2290201560	9890	9870	9890	9870	301
475	20240523	120400	2287228410	9870	9870	9870	9870	0
476	20240523	120300	2287228410	9870	9860	9870	9850	311
477	20240523	120200	2284164100	9860	9860	9860	9850	210
478	20240523	120100	2282093800	9870	9860	9870	9860	24
479	20240523	120000	2281857140	9870	9860	9870	9860	180
480	20240523	115900	2280080790	9870	9880	9880	9870	20
481	20240523	115800	2279883380	9890	9890	9890	9890	1
482	20240523	115700	2279873490	9890	9890	9890	9890	5
483	20240523	115600	2279824040	9890	9890	9890	9890	10
484	20240523	115500	2279725140	9850	9880	9880	9850	869
485	20240523	115400	2271157150	9880	9880	9880	9880	2398
486	20240523	115300	2247464910	9880	9870	9880	9870	45
487	20240523	115200	2247020660	9870	9870	9870	9870	69
488	20240523	115100	2246339630	9870	9870	9870	9860	77
489	20240523	115000	2245579690	9870	9870	9870	9870	61
490	20240523	114900	2244977620	9860	9880	9880	9860	64
491	20240523	114800	2244346480	9860	9870	9870	9860	20
492	20240523	114700	2244149270	9860	9860	9860	9860	0
493	20240523	114600	2244149270	9860	9870	9870	9860	418
494	20240523	114500	2240025610	9880	9880	9890	9880	904
495	20240523	114400	2231094070	9880	9880	9880	9880	708
496	20240523	114300	2224099030	9890	9900	9900	9890	236
497	20240523	114200	2221763990	9900	9900	9900	9900	88
498	20240523	114100	2220892790	9900	9910	9910	9900	1012
499	20240523	114000	2210863990	9910	9910	9910	9910	1
500	20240523	113900	2210854080	9900	9910	9910	9900	671
501	20240523	113800	2204204820	9910	9900	9910	9900	205
502	20240523	113700	2202174660	9900	9900	9910	9890	876
503	20240523	113600	2193500750	9900	9900	9900	9900	318
504	20240523	113500	2190352550	9900	9900	9910	9900	295
505	20240523	113400	2187432040	9900	9880	9900	9870	729
506	20240523	113300	2180220410	9870	9880	9880	9870	89
507	20240523	113200	2179341970	9870	9880	9880	9870	33
508	20240523	113100	2179016250	9880	9880	9890	9880	5
509	20240523	113000	2178966830	9880	9860	9890	9860	8
510	20240523	112900	2178887860	9830	9860	9860	9830	1534
511	20240523	112800	2163785720	9860	9860	9860	9860	0
512	20240523	112700	2163785720	9860	9870	9870	9860	11
513	20240523	112600	2163677160	9890	9870	9890	9870	69
514	20240523	112500	2162995410	9860	9860	9860	9860	489
515	20240523	112400	2158173870	9850	9820	9850	9810	3641
516	20240523	112300	2122355910	9810	9830	9830	9810	2656
517	20240523	112200	2096300500	9830	9820	9830	9820	2
518	20240523	112100	2096280850	9810	9810	9810	9810	147
519	20240523	112000	2094838780	9810	9830	9830	9810	213
520	20240523	111900	2092748230	9830	9830	9830	9830	194
521	20240523	111800	2090841210	9830	9830	9830	9830	0
522	20240523	111700	2090841210	9830	9830	9830	9830	0
523	20240523	111600	2090841210	9830	9830	9830	9830	1
524	20240523	111500	2090831380	9810	9810	9810	9810	807
525	20240523	111400	2082914710	9810	9830	9830	9810	143
526	20240523	111300	2081510670	9830	9840	9840	9830	62
527	20240523	111200	2080901200	9820	9820	9820	9820	78
528	20240523	111100	2080135240	9840	9820	9840	9820	221
529	20240523	111000	2077962760	9830	9800	9830	9800	37
530	20240523	110900	2077599350	9800	9840	9840	9800	3890
531	20240523	110800	2039432410	9830	9830	9830	9830	0
532	20240523	110700	2039432410	9830	9830	9830	9830	174
533	20240523	110600	2037721990	9830	9840	9840	9830	45
534	20240523	110500	2037279630	9840	9840	9840	9840	0
535	20240523	110400	2037279630	9840	9840	9840	9840	144
536	20240523	110300	2035862670	9830	9830	9830	9830	74
537	20240523	110200	2035135250	9840	9840	9840	9840	4
538	20240523	110100	2035095890	9840	9820	9840	9810	429
539	20240523	110000	2030884560	9820	9820	9820	9820	100
540	20240523	105900	2029902560	9840	9840	9840	9840	50
541	20240523	105800	2029410560	9820	9810	9820	9810	405
542	20240523	105700	2025435260	9820	9820	9820	9820	61
543	20240523	105600	2024836240	9820	9820	9820	9820	239
544	20240523	105500	2022489260	9820	9820	9820	9820	384
545	20240523	105400	2018718380	9850	9850	9850	9850	15
546	20240523	105300	2018570630	9850	9850	9850	9850	1
547	20240523	105200	2018560780	9850	9850	9850	9850	0
548	20240523	105100	2018560780	9850	9850	9860	9820	2684
549	20240523	105000	1992185090	9850	9840	9850	9840	173
550	20240523	104900	1990481060	9850	9850	9850	9850	7
551	20240523	104800	1990412110	9850	9850	9850	9830	589
552	20240523	104700	1984621700	9840	9850	9850	9840	602
553	20240523	104600	1978697020	9860	9860	9860	9840	585
554	20240523	104500	1972937320	9860	9860	9860	9860	1041
555	20240523	104400	1962673060	9860	9850	9860	9850	212
556	20240523	104300	1960584740	9860	9860	9860	9860	0
557	20240523	104200	1960584740	9860	9850	9860	9850	583
558	20240523	104100	1954841890	9850	9850	9850	9850	134
559	20240523	104000	1953521990	9850	9840	9850	9840	430
560	20240523	103900	1949290490	9840	9850	9850	9840	108
561	20240523	103800	1948227760	9840	9850	9850	9840	579
562	20240523	103700	1942525650	9870	9850	9870	9850	282
563	20240523	103600	1939743890	9850	9850	9850	9850	35
564	20240523	103500	1939399140	9850	9850	9850	9850	22
565	20240523	103400	1939182440	9850	9850	9850	9850	317
566	20240523	103300	1936059990	9880	9850	9880	9850	218
567	20240523	103200	1933909430	9860	9840	9860	9840	339
568	20240523	103100	1930573620	9840	9840	9860	9840	252
569	20240523	103000	1928093900	9850	9860	9860	9850	261
570	20240523	102900	1925522570	9860	9900	9900	9860	527
571	20240523	102800	1920313940	9900	9880	9900	9880	274
572	20240523	102700	1917606780	9890	9890	9900	9890	30
573	20240523	102600	1917309980	9900	9890	9900	9890	1023
574	20240523	102500	1907192460	9900	9910	9910	9900	653
575	20240523	102400	1900727110	9910	9890	9910	9890	938
576	20240523	102300	1891441340	9890	9890	9890	9880	2705
577	20240523	102200	1864694070	9890	9880	9890	9870	1449
578	20240523	102100	1850377560	9880	9870	9880	9860	38
579	20240523	102000	1850002730	9860	9860	9880	9860	3486
580	20240523	101900	1815630750	9870	9880	9880	9870	283
581	20240523	101800	1812837030	9880	9890	9890	9880	111
582	20240523	101700	1811739250	9890	9880	9890	9870	922
583	20240523	101600	1802631470	9870	9870	9870	9870	71
584	20240523	101500	1801930700	9890	9870	9890	9830	3680
585	20240523	101400	1765710000	9870	9870	9890	9870	362
586	20240523	101300	1762136660	9870	9860	9870	9860	11
587	20240523	101200	1762028190	9870	9860	9870	9860	133
588	20240523	101100	1760716800	9870	9870	9870	9860	23
589	20240523	101000	1760490000	9850	9860	9870	9850	286
590	20240523	100900	1757667500	9870	9870	9870	9870	205
591	20240523	100800	1755644150	9830	9840	9870	9830	746
592	20240523	100700	1748296110	9840	9840	9850	9840	737
593	20240523	100600	1741043540	9850	9860	9860	9850	59
594	20240523	100500	1740462320	9860	9860	9860	9860	61
595	20240523	100400	1739860860	9860	9860	9870	9820	867
596	20240523	100300	1731315540	9870	9870	9870	9830	597
597	20240523	100200	1725424170	9870	9870	9870	9830	493
598	20240523	100100	1720577170	9870	9860	9870	9860	202
599	20240523	100000	1718585440	9830	9850	9860	9830	2666
600	20240523	095900	1692355810	9850	9850	9850	9850	60
601	20240523	095800	1691764810	9860	9860	9870	9860	940
602	20240523	095700	1682496400	9870	9850	9870	9850	697
603	20240523	095600	1675629910	9870	9870	9870	9870	10
604	20240523	095500	1675531210	9870	9860	9870	9850	372
605	20240523	095400	1671863310	9860	9860	9870	9860	118
606	20240523	095300	1670699750	9860	9870	9870	9860	436
607	20240523	095200	1666398570	9870	9900	9900	9870	73
608	20240523	095100	1665676680	9900	9910	9910	9870	1054
609	20240523	095000	1655244400	9900	9900	9900	9890	422
610	20240523	094900	1651066940	9900	9890	9900	9890	272
611	20240523	094800	1648374920	9870	9910	9910	9870	278
612	20240523	094700	1645623390	9910	9910	9910	9900	42
613	20240523	094600	1645207520	9900	9870	9910	9860	3711
614	20240523	094500	1608505820	9860	9840	9870	9840	2457
615	20240523	094400	1584284050	9840	9840	9840	9840	761
616	20240523	094300	1576795810	9820	9840	9840	9820	1759
617	20240523	094200	1559518090	9830	9830	9830	9830	211
618	20240523	094100	1557443960	9840	9840	9840	9830	310
619	20240523	094000	1554395370	9850	9860	9860	9840	1398
620	20240523	093900	1540636890	9860	9850	9860	9850	87
621	20240523	093800	1539779900	9850	9860	9860	9840	519
622	20240523	093700	1534667720	9860	9840	9860	9840	716
623	20240523	093600	1527613130	9850	9850	9850	9800	116
624	20240523	093500	1526474570	9850	9810	9850	9800	409
625	20240523	093400	1522462490	9810	9840	9850	9810	1688
626	20240523	093300	1505867230	9840	9850	9850	9840	186
627	20240523	093200	1504036330	9860	9840	9860	9830	2722
628	20240523	093100	1477254170	9840	9810	9840	9810	22
629	20240523	093000	1477037750	9790	9800	9840	9790	1009
630	20240523	092900	1467154690	9800	9800	9800	9800	527
631	20240523	092800	1461990090	9800	9790	9840	9790	331
632	20240523	092700	1458748580	9800	9840	9850	9790	2313
633	20240523	092600	1436086000	9850	9840	9850	9790	606
634	20240523	092500	1430149910	9790	9810	9810	9790	1018
635	20240523	092400	1420172520	9850	9830	9850	9810	768
636	20240523	092300	1412624800	9860	9870	9870	9830	500
637	20240523	092200	1407694190	9810	9830	9870	9800	2224
638	20240523	092100	1385837590	9840	9820	9840	9800	825
639	20240523	092000	1377745750	9820	9820	9820	9810	2978
640	20240523	091900	1348516540	9820	9810	9820	9810	279
641	20240523	091800	1345777760	9810	9770	9810	9770	2102
642	20240523	091700	1325194050	9770	9760	9780	9760	232
643	20240523	091600	1322928320	9740	9750	9750	9740	992
644	20240523	091500	1313257910	9750	9780	9780	9750	4211
645	20240523	091400	1272162440	9770	9760	9770	9750	2305
646	20240523	091300	1249648500	9760	9740	9770	9740	1010
647	20240523	091200	1239792200	9730	9740	9740	9730	1760
648	20240523	091100	1222654790	9730	9760	9760	9730	457
649	20240523	091000	1218204880	9760	9730	9760	9720	2444
650	20240523	090900	1194420590	9740	9730	9740	9720	4623
651	20240523	090800	1149428770	9740	9710	9760	9710	1536
652	20240523	090700	1134469120	9700	9760	9760	9700	9995
653	20240523	090600	1037422960	9760	9770	9790	9760	3508
654	20240523	090500	1003130240	9770	9800	9810	9770	3183
655	20240523	090400	971947820	9820	9800	9830	9780	2418
656	20240523	090300	948244000	9860	9870	9870	9800	4668
657	20240523	090200	902380300	9850	9810	9880	9770	13027
658	20240523	090100	774457350	9800	9710	9840	9710	11457
659	20240523	090000	662437140	9720	9710	9850	9710	68156