KissMeData/240600/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	204400	700759090	9680	9680	9680	9680	584
3	20240523	204300	700759090	9680	9680	9680	9680	0
4	20240523	204200	700759090	9680	9680	9680	9680	0
5	20240523	204100	700759090	9680	9680	9680	9680	0
6	20240523	204000	700759090	9680	9680	9680	9680	0
7	20240523	203900	700759090	9680	9680	9680	9680	0
8	20240523	203800	700759090	9680	9680	9680	9680	0
9	20240523	203700	700759090	9680	9680	9680	9680	0
10	20240523	203600	700759090	9680	9680	9680	9680	0
11	20240523	203500	700759090	9680	9680	9680	9680	0
12	20240523	203400	700759090	9680	9680	9680	9680	0
13	20240523	203300	700759090	9680	9680	9680	9680	0
14	20240523	203200	700759090	9680	9680	9680	9680	0
15	20240523	203100	700759090	9680	9680	9680	9680	0
16	20240523	203000	700759090	9680	9680	9680	9680	0
17	20240523	202900	700759090	9680	9680	9680	9680	0
18	20240523	202800	700759090	9680	9680	9680	9680	0
19	20240523	202700	700759090	9680	9680	9680	9680	0
20	20240523	202600	700759090	9680	9680	9680	9680	0
21	20240523	202500	700759090	9680	9680	9680	9680	0
22	20240523	202400	700759090	9680	9680	9680	9680	0
23	20240523	202300	700759090	9680	9680	9680	9680	0
24	20240523	202200	700759090	9680	9680	9680	9680	0
25	20240523	202100	700759090	9680	9680	9680	9680	0
26	20240523	202000	700759090	9680	9680	9680	9680	0
27	20240523	201900	700759090	9680	9680	9680	9680	0
28	20240523	201800	700759090	9680	9680	9680	9680	0
29	20240523	201700	700759090	9680	9680	9680	9680	0
30	20240523	201600	700759090	9680	9680	9680	9680	0
31	20240523	201500	700759090	9680	9680	9680	9680	0
32	20240523	201400	700759090	9680	9680	9680	9680	584
33	20240523	201300	700759090	9680	9680	9680	9680	0
34	20240523	201200	700759090	9680	9680	9680	9680	0
35	20240523	201100	700759090	9680	9680	9680	9680	0
36	20240523	201000	700759090	9680	9680	9680	9680	0
37	20240523	200900	700759090	9680	9680	9680	9680	0
38	20240523	200800	700759090	9680	9680	9680	9680	0
39	20240523	200700	700759090	9680	9680	9680	9680	0
40	20240523	200600	700759090	9680	9680	9680	9680	0
41	20240523	200500	700759090	9680	9680	9680	9680	0
42	20240523	200400	700759090	9680	9680	9680	9680	0
43	20240523	200300	700759090	9680	9680	9680	9680	0
44	20240523	200200	700759090	9680	9680	9680	9680	0
45	20240523	200100	700759090	9680	9680	9680	9680	0
46	20240523	200000	700759090	9680	9680	9680	9680	0
47	20240523	195900	700759090	9680	9680	9680	9680	0
48	20240523	195800	700759090	9680	9680	9680	9680	0
49	20240523	195700	700759090	9680	9680	9680	9680	0
50	20240523	195600	700759090	9680	9680	9680	9680	0
51	20240523	195500	700759090	9680	9680	9680	9680	0
52	20240523	195400	700759090	9680	9680	9680	9680	0
53	20240523	195300	700759090	9680	9680	9680	9680	0
54	20240523	195200	700759090	9680	9680	9680	9680	0
55	20240523	195100	700759090	9680	9680	9680	9680	0
56	20240523	195000	700759090	9680	9680	9680	9680	0
57	20240523	194900	700759090	9680	9680	9680	9680	0
58	20240523	194800	700759090	9680	9680	9680	9680	0
59	20240523	194700	700759090	9680	9680	9680	9680	0
60	20240523	194600	700759090	9680	9680	9680	9680	0
61	20240523	194500	700759090	9680	9680	9680	9680	0
62	20240523	194400	700759090	9680	9680	9680	9680	584
63	20240523	194300	700759090	9680	9680	9680	9680	0
64	20240523	194200	700759090	9680	9680	9680	9680	0
65	20240523	194100	700759090	9680	9680	9680	9680	0
66	20240523	194000	700759090	9680	9680	9680	9680	0
67	20240523	193900	700759090	9680	9680	9680	9680	0
68	20240523	193800	700759090	9680	9680	9680	9680	0
69	20240523	193700	700759090	9680	9680	9680	9680	0
70	20240523	193600	700759090	9680	9680	9680	9680	0
71	20240523	193500	700759090	9680	9680	9680	9680	0
72	20240523	193400	700759090	9680	9680	9680	9680	0
73	20240523	193300	700759090	9680	9680	9680	9680	0
74	20240523	193200	700759090	9680	9680	9680	9680	0
75	20240523	193100	700759090	9680	9680	9680	9680	0
76	20240523	193000	700759090	9680	9680	9680	9680	0
77	20240523	192900	700759090	9680	9680	9680	9680	0
78	20240523	192800	700759090	9680	9680	9680	9680	0
79	20240523	192700	700759090	9680	9680	9680	9680	0
80	20240523	192600	700759090	9680	9680	9680	9680	0
81	20240523	192500	700759090	9680	9680	9680	9680	0
82	20240523	192400	700759090	9680	9680	9680	9680	0
83	20240523	192300	700759090	9680	9680	9680	9680	0
84	20240523	192200	700759090	9680	9680	9680	9680	0
85	20240523	192100	700759090	9680	9680	9680	9680	0
86	20240523	192000	700759090	9680	9680	9680	9680	0
87	20240523	191900	700759090	9680	9680	9680	9680	0
88	20240523	191800	700759090	9680	9680	9680	9680	0
89	20240523	191700	700759090	9680	9680	9680	9680	0
90	20240523	191600	700759090	9680	9680	9680	9680	0
91	20240523	191500	700759090	9680	9680	9680	9680	0
92	20240523	191400	700759090	9680	9680	9680	9680	584
93	20240523	191300	700759090	9680	9680	9680	9680	0
94	20240523	191200	700759090	9680	9680	9680	9680	0
95	20240523	191100	700759090	9680	9680	9680	9680	0
96	20240523	191000	700759090	9680	9680	9680	9680	0
97	20240523	190900	700759090	9680	9680	9680	9680	0
98	20240523	190800	700759090	9680	9680	9680	9680	0
99	20240523	190700	700759090	9680	9680	9680	9680	0
100	20240523	190600	700759090	9680	9680	9680	9680	0
101	20240523	190500	700759090	9680	9680	9680	9680	0
102	20240523	190400	700759090	9680	9680	9680	9680	0
103	20240523	190300	700759090	9680	9680	9680	9680	0
104	20240523	190200	700759090	9680	9680	9680	9680	0
105	20240523	190100	700759090	9680	9680	9680	9680	0
106	20240523	190000	700759090	9680	9680	9680	9680	0
107	20240523	185900	700759090	9680	9680	9680	9680	0
108	20240523	185800	700759090	9680	9680	9680	9680	0
109	20240523	185700	700759090	9680	9680	9680	9680	0
110	20240523	185600	700759090	9680	9680	9680	9680	0
111	20240523	185500	700759090	9680	9680	9680	9680	0
112	20240523	185400	700759090	9680	9680	9680	9680	0
113	20240523	185300	700759090	9680	9680	9680	9680	0
114	20240523	185200	700759090	9680	9680	9680	9680	0
115	20240523	185100	700759090	9680	9680	9680	9680	0
116	20240523	185000	700759090	9680	9680	9680	9680	0
117	20240523	184900	700759090	9680	9680	9680	9680	0
118	20240523	184800	700759090	9680	9680	9680	9680	0
119	20240523	184700	700759090	9680	9680	9680	9680	0
120	20240523	184600	700759090	9680	9680	9680	9680	0
121	20240523	184500	700759090	9680	9680	9680	9680	0
122	20240523	184400	700759090	9680	9680	9680	9680	584
123	20240523	184300	700759090	9680	9680	9680	9680	0
124	20240523	184200	700759090	9680	9680	9680	9680	0
125	20240523	184100	700759090	9680	9680	9680	9680	0
126	20240523	184000	700759090	9680	9680	9680	9680	0
127	20240523	183900	700759090	9680	9680	9680	9680	0
128	20240523	183800	700759090	9680	9680	9680	9680	0
129	20240523	183700	700759090	9680	9680	9680	9680	0
130	20240523	183600	700759090	9680	9680	9680	9680	0
131	20240523	183500	700759090	9680	9680	9680	9680	0
132	20240523	183400	700759090	9680	9680	9680	9680	0
133	20240523	183300	700759090	9680	9680	9680	9680	0
134	20240523	183200	700759090	9680	9680	9680	9680	0
135	20240523	183100	700759090	9680	9680	9680	9680	0
136	20240523	183000	700759090	9680	9680	9680	9680	0
137	20240523	182900	700759090	9680	9680	9680	9680	0
138	20240523	182800	700759090	9680	9680	9680	9680	0
139	20240523	182700	700759090	9680	9680	9680	9680	0
140	20240523	182600	700759090	9680	9680	9680	9680	0
141	20240523	182500	700759090	9680	9680	9680	9680	0
142	20240523	182400	700759090	9680	9680	9680	9680	0
143	20240523	182300	700759090	9680	9680	9680	9680	0
144	20240523	182200	700759090	9680	9680	9680	9680	0
145	20240523	182100	700759090	9680	9680	9680	9680	0
146	20240523	182000	700759090	9680	9680	9680	9680	0
147	20240523	181900	700759090	9680	9680	9680	9680	0
148	20240523	181800	700759090	9680	9680	9680	9680	0
149	20240523	181700	700759090	9680	9680	9680	9680	0
150	20240523	181600	700759090	9680	9680	9680	9680	0
151	20240523	181500	700759090	9680	9680	9680	9680	0
152	20240523	181400	700759090	9680	9680	9680	9680	584
153	20240523	181300	700759090	9680	9680	9680	9680	0
154	20240523	181200	700759090	9680	9680	9680	9680	0
155	20240523	181100	700759090	9680	9680	9680	9680	0
156	20240523	181000	700759090	9680	9680	9680	9680	0
157	20240523	180900	700759090	9680	9680	9680	9680	0
158	20240523	180800	700759090	9680	9680	9680	9680	0
159	20240523	180700	700759090	9680	9680	9680	9680	0
160	20240523	180600	700759090	9680	9680	9680	9680	0
161	20240523	180500	700759090	9680	9680	9680	9680	0
162	20240523	180400	700759090	9680	9680	9680	9680	0
163	20240523	180300	700759090	9680	9680	9680	9680	0
164	20240523	180200	700759090	9680	9680	9680	9680	0
165	20240523	180100	700759090	9680	9680	9680	9680	0
166	20240523	180000	700759090	9680	9680	9680	9680	0
167	20240523	175900	700759090	9680	9680	9680	9680	0
168	20240523	175800	700759090	9680	9680	9680	9680	0
169	20240523	175700	700759090	9680	9680	9680	9680	0
170	20240523	175600	700759090	9680	9680	9680	9680	0
171	20240523	175500	700759090	9680	9680	9680	9680	0
172	20240523	175400	700759090	9680	9680	9680	9680	0
173	20240523	175300	700759090	9680	9680	9680	9680	0
174	20240523	175200	700759090	9680	9680	9680	9680	0
175	20240523	175100	700759090	9680	9680	9680	9680	0
176	20240523	175000	700759090	9680	9680	9680	9680	0
177	20240523	174900	700759090	9680	9680	9680	9680	0
178	20240523	174800	700759090	9680	9680	9680	9680	0
179	20240523	174700	700759090	9680	9680	9680	9680	0
180	20240523	174600	700759090	9680	9680	9680	9680	0
181	20240523	174500	700759090	9680	9680	9680	9680	0
182	20240523	174400	700759090	9680	9680	9680	9680	584
183	20240523	174300	700759090	9680	9680	9680	9680	0
184	20240523	174200	700759090	9680	9680	9680	9680	0
185	20240523	174100	700759090	9680	9680	9680	9680	0
186	20240523	174000	700759090	9680	9680	9680	9680	0
187	20240523	173900	700759090	9680	9680	9680	9680	0
188	20240523	173800	700759090	9680	9680	9680	9680	0
189	20240523	173700	700759090	9680	9680	9680	9680	0
190	20240523	173600	700759090	9680	9680	9680	9680	0
191	20240523	173500	700759090	9680	9680	9680	9680	0
192	20240523	173400	700759090	9680	9680	9680	9680	0
193	20240523	173300	700759090	9680	9680	9680	9680	0
194	20240523	173200	700759090	9680	9680	9680	9680	0
195	20240523	173100	700759090	9680	9680	9680	9680	0
196	20240523	173000	700759090	9680	9680	9680	9680	0
197	20240523	172900	700759090	9680	9680	9680	9680	0
198	20240523	172800	700759090	9680	9680	9680	9680	0
199	20240523	172700	700759090	9680	9680	9680	9680	0
200	20240523	172600	700759090	9680	9680	9680	9680	0
201	20240523	172500	700759090	9680	9680	9680	9680	0
202	20240523	172400	700759090	9680	9680	9680	9680	0
203	20240523	172300	700759090	9680	9680	9680	9680	0
204	20240523	172200	700759090	9680	9680	9680	9680	0
205	20240523	172100	700759090	9680	9680	9680	9680	0
206	20240523	172000	700759090	9680	9680	9680	9680	0
207	20240523	171900	700759090	9680	9680	9680	9680	0
208	20240523	171800	700759090	9680	9680	9680	9680	0
209	20240523	171700	700759090	9680	9680	9680	9680	0
210	20240523	171600	700759090	9680	9680	9680	9680	0
211	20240523	171500	700759090	9680	9680	9680	9680	0
212	20240523	171400	700759090	9680	9680	9680	9680	584
213	20240523	171300	700759090	9680	9680	9680	9680	0
214	20240523	171200	700759090	9680	9680	9680	9680	0
215	20240523	171100	700759090	9680	9680	9680	9680	0
216	20240523	171000	700759090	9680	9680	9680	9680	0
217	20240523	170900	700759090	9680	9680	9680	9680	0
218	20240523	170800	700759090	9680	9680	9680	9680	0
219	20240523	170700	700759090	9680	9680	9680	9680	0
220	20240523	170600	700759090	9680	9680	9680	9680	0
221	20240523	170500	700759090	9680	9680	9680	9680	0
222	20240523	170400	700759090	9680	9680	9680	9680	0
223	20240523	170300	700759090	9680	9680	9680	9680	0
224	20240523	170200	700759090	9680	9680	9680	9680	0
225	20240523	170100	700759090	9680	9680	9680	9680	0
226	20240523	170000	700759090	9680	9680	9680	9680	0
227	20240523	165900	700759090	9680	9680	9680	9680	0
228	20240523	165800	700759090	9680	9680	9680	9680	0
229	20240523	165700	700759090	9680	9680	9680	9680	0
230	20240523	165600	700759090	9680	9680	9680	9680	0
231	20240523	165500	700759090	9680	9680	9680	9680	0
232	20240523	165400	700759090	9680	9680	9680	9680	0
233	20240523	165300	700759090	9680	9680	9680	9680	0
234	20240523	165200	700759090	9680	9680	9680	9680	0
235	20240523	165100	700759090	9680	9680	9680	9680	0
236	20240523	165000	700759090	9680	9680	9680	9680	0
237	20240523	164900	700759090	9680	9680	9680	9680	0
238	20240523	164800	700759090	9680	9680	9680	9680	0
239	20240523	164700	700759090	9680	9680	9680	9680	0
240	20240523	164600	700759090	9680	9680	9680	9680	0
241	20240523	164500	700759090	9680	9680	9680	9680	0
242	20240523	164400	700759090	9680	9680	9680	9680	584
243	20240523	164300	700759090	9680	9680	9680	9680	0
244	20240523	164200	700759090	9680	9680	9680	9680	0
245	20240523	164100	700759090	9680	9680	9680	9680	0
246	20240523	164000	700759090	9680	9680	9680	9680	0
247	20240523	163900	700759090	9680	9680	9680	9680	0
248	20240523	163800	700759090	9680	9680	9680	9680	0
249	20240523	163700	700759090	9680	9680	9680	9680	0
250	20240523	163600	700759090	9680	9680	9680	9680	0
251	20240523	163500	700759090	9680	9680	9680	9680	0
252	20240523	163400	700759090	9680	9680	9680	9680	0
253	20240523	163300	700759090	9680	9680	9680	9680	0
254	20240523	163200	700759090	9680	9680	9680	9680	0
255	20240523	163100	700759090	9680	9680	9680	9680	0
256	20240523	163000	700759090	9680	9680	9680	9680	0
257	20240523	162900	700759090	9680	9680	9680	9680	0
258	20240523	162800	700759090	9680	9680	9680	9680	0
259	20240523	162700	700759090	9680	9680	9680	9680	0
260	20240523	162600	700759090	9680	9680	9680	9680	0
261	20240523	162500	700759090	9680	9680	9680	9680	0
262	20240523	162400	700759090	9680	9680	9680	9680	0
263	20240523	162300	700759090	9680	9680	9680	9680	0
264	20240523	162200	700759090	9680	9680	9680	9680	0
265	20240523	162100	700759090	9680	9680	9680	9680	0
266	20240523	162000	700759090	9680	9680	9680	9680	0
267	20240523	161900	700759090	9680	9680	9680	9680	0
268	20240523	161800	700759090	9680	9680	9680	9680	0
269	20240523	161700	700759090	9680	9680	9680	9680	0
270	20240523	161600	700759090	9680	9680	9680	9680	0
271	20240523	161500	700759090	9680	9680	9680	9680	0
272	20240523	161400	700759090	9680	9680	9680	9680	584
273	20240523	161300	700759090	9680	9680	9680	9680	0
274	20240523	161200	700759090	9680	9680	9680	9680	0
275	20240523	161100	700759090	9680	9680	9680	9680	0
276	20240523	161000	700759090	9680	9680	9680	9680	0
277	20240523	160900	700759090	9680	9680	9680	9680	0
278	20240523	160800	700759090	9680	9680	9680	9680	0
279	20240523	160700	700759090	9680	9680	9680	9680	0
280	20240523	160600	700759090	9680	9680	9680	9680	0
281	20240523	160500	700759090	9680	9680	9680	9680	0
282	20240523	160400	700759090	9680	9680	9680	9680	0
283	20240523	160300	700759090	9680	9680	9680	9680	0
284	20240523	160200	700759090	9680	9680	9680	9680	0
285	20240523	160100	700759090	9680	9680	9680	9680	0
286	20240523	160000	700759090	9680	9680	9680	9680	0
287	20240523	155900	700759090	9680	9680	9680	9680	0
288	20240523	155800	700759090	9680	9680	9680	9680	0
289	20240523	155700	700759090	9680	9680	9680	9680	0
290	20240523	155600	700759090	9680	9680	9680	9680	0
291	20240523	155500	700759090	9680	9680	9680	9680	0
292	20240523	155400	700759090	9680	9680	9680	9680	0
293	20240523	155300	700759090	9680	9680	9680	9680	0
294	20240523	155200	700759090	9680	9680	9680	9680	0
295	20240523	155100	700759090	9680	9680	9680	9680	0
296	20240523	155000	700759090	9680	9680	9680	9680	0
297	20240523	154900	700759090	9680	9680	9680	9680	0
298	20240523	154800	700759090	9680	9680	9680	9680	0
299	20240523	154700	700759090	9680	9680	9680	9680	0
300	20240523	154600	700759090	9680	9680	9680	9680	0
301	20240523	154500	700759090	9680	9680	9680	9680	0
302	20240523	154400	700759090	9680	9680	9680	9680	584
303	20240523	154300	700759090	9680	9680	9680	9680	0
304	20240523	154200	700759090	9680	9680	9680	9680	0
305	20240523	154100	700759090	9680	9680	9680	9680	0
306	20240523	154000	700759090	9680	9680	9680	9680	0
307	20240523	153900	700759090	9680	9680	9680	9680	0
308	20240523	153800	700759090	9680	9680	9680	9680	0
309	20240523	153700	700759090	9680	9680	9680	9680	0
310	20240523	153600	700759090	9680	9680	9680	9680	0
311	20240523	153500	700759090	9680	9680	9680	9680	0
312	20240523	153400	700759090	9680	9680	9680	9680	0
313	20240523	153300	700759090	9680	9680	9680	9680	0
314	20240523	153200	700759090	9680	9680	9680	9680	0
315	20240523	153100	700759090	9680	9680	9680	9680	0
316	20240523	153000	700759090	9680	9680	9680	9680	584
317	20240523	152900	695105970	9690	9690	9690	9690	0
318	20240523	152800	695105970	9690	9690	9690	9690	0
319	20240523	152700	695105970	9690	9690	9690	9690	0
320	20240523	152600	695105970	9690	9690	9690	9690	0
321	20240523	152500	695105970	9690	9690	9690	9690	0
322	20240523	152400	695105970	9690	9690	9690	9690	0
323	20240523	152300	695105970	9690	9690	9690	9690	0
324	20240523	152200	695105970	9690	9690	9690	9690	0
325	20240523	152100	695105970	9690	9690	9690	9690	0
326	20240523	152000	695105970	9690	9690	9690	9690	0
327	20240523	151900	695105970	9690	9690	9690	9690	19
328	20240523	151800	694921860	9690	9690	9690	9690	0
329	20240523	151700	694921860	9690	9690	9690	9690	11
330	20240523	151600	694815270	9690	9690	9690	9690	1
331	20240523	151500	694805580	9690	9690	9690	9690	7
332	20240523	151400	694737750	9690	9690	9690	9690	5
333	20240523	151300	694689300	9690	9650	9690	9650	7
334	20240523	151200	694621620	9650	9650	9650	9600	628
335	20240523	151100	688592720	9650	9650	9650	9650	0
336	20240523	151000	688592720	9650	9650	9650	9650	1904
337	20240523	150900	670219120	9650	9600	9650	9580	1092
338	20240523	150800	659749960	9590	9610	9610	9590	58
339	20240523	150700	659193580	9650	9650	9650	9650	1
340	20240523	150600	659183930	9640	9650	9650	9590	739
341	20240523	150500	652088710	9650	9640	9650	9640	1291
342	20240523	150400	639630660	9650	9650	9650	9650	51
343	20240523	150300	639138510	9650	9650	9650	9650	0
344	20240523	150200	639138510	9650	9650	9650	9650	1
345	20240523	150100	639128860	9650	9650	9650	9650	40
346	20240523	150000	638742860	9650	9650	9650	9650	10
347	20240523	145900	638646360	9610	9640	9640	9610	300
348	20240523	145800	635763330	9650	9650	9650	9640	103
349	20240523	145700	634770380	9650	9650	9650	9610	72
350	20240523	145600	634076380	9640	9650	9650	9640	26
351	20240523	145500	633825730	9660	9640	9660	9640	87
352	20240523	145400	632986830	9600	9600	9600	9600	20
353	20240523	145300	632794830	9640	9640	9640	9640	1
354	20240523	145200	632785190	9640	9640	9640	9640	1
355	20240523	145100	632775550	9640	9670	9670	9600	2022
356	20240523	145000	613355170	9620	9620	9620	9620	0
357	20240523	144900	613355170	9620	9680	9680	9620	44
358	20240523	144800	612931320	9630	9640	9680	9630	114
359	20240523	144700	611833440	9640	9680	9680	9640	10
360	20240523	144600	611736920	9680	9680	9680	9630	308
361	20240523	144500	608770240	9680	9680	9680	9680	1
362	20240523	144400	608760560	9630	9640	9640	9630	147
363	20240523	144300	607344840	9630	9650	9650	9630	550
364	20240523	144200	602047540	9650	9650	9650	9650	100
365	20240523	144100	601082540	9690	9690	9690	9690	0
366	20240523	144000	601082540	9690	9690	9690	9690	0
367	20240523	143900	601082540	9690	9650	9690	9650	3
368	20240523	143800	601053550	9660	9660	9660	9660	42
369	20240523	143700	600647830	9660	9650	9660	9650	30
370	20240523	143600	600358230	9660	9660	9660	9660	1
371	20240523	143500	600348570	9670	9650	9670	9650	218
372	20240523	143400	598241150	9650	9640	9650	9630	113
373	20240523	143300	597151200	9620	9620	9620	9620	0
374	20240523	143200	597151200	9620	9620	9620	9620	1
375	20240523	143100	597141580	9620	9610	9620	9610	36
376	20240523	143000	596795420	9620	9620	9620	9620	0
377	20240523	142900	596795420	9620	9650	9650	9600	2417
378	20240523	142800	573543470	9650	9700	9700	9650	35
379	20240523	142700	573205170	9700	9700	9700	9700	6
380	20240523	142600	573146970	9690	9670	9690	9670	15
381	20240523	142500	573001770	9660	9660	9660	9660	2
382	20240523	142400	572982450	9700	9700	9700	9700	0
383	20240523	142300	572982450	9700	9700	9700	9700	0
384	20240523	142200	572982450	9700	9700	9700	9700	1
385	20240523	142100	572972750	9700	9700	9720	9700	8
386	20240523	142000	572895130	9720	9700	9720	9700	5
387	20240523	141900	572846590	9720	9720	9720	9720	0
388	20240523	141800	572846590	9720	9690	9720	9690	200
389	20240523	141700	570904040	9680	9690	9700	9680	22
390	20240523	141600	570690970	9700	9700	9700	9700	0
391	20240523	141500	570690970	9700	9700	9700	9700	0
392	20240523	141400	570690970	9700	9640	9700	9630	170
393	20240523	141300	569044300	9630	9630	9630	9630	0
394	20240523	141200	569044300	9630	9630	9630	9630	0
395	20240523	141100	569044300	9630	9670	9670	9630	20
396	20240523	141000	568851660	9670	9630	9670	9630	108
397	20240523	140900	567807720	9660	9660	9660	9630	33
398	20240523	140800	567489840	9630	9660	9660	9630	22
399	20240523	140700	567277920	9660	9660	9660	9630	302
400	20240523	140600	564369600	9610	9610	9610	9610	77
401	20240523	140500	563629630	9610	9650	9650	9610	1540
402	20240523	140400	548807180	9650	9650	9650	9650	0
403	20240523	140300	548807180	9650	9670	9670	9650	19
404	20240523	140200	548623550	9690	9690	9690	9690	17
405	20240523	140100	548458820	9750	9750	9750	9750	0
406	20240523	140000	548458820	9750	9750	9750	9750	0
407	20240523	135900	548458820	9750	9740	9750	9740	2
408	20240523	135800	548439330	9750	9740	9750	9740	500
409	20240523	135700	543564540	9740	9740	9740	9740	0
410	20240523	135600	543564540	9740	9740	9740	9740	5
411	20240523	135500	543515840	9780	9730	9780	9730	10
412	20240523	135400	543418210	9730	9700	9730	9700	30
413	20240523	135300	543126360	9730	9710	9770	9660	430
414	20240523	135200	538926680	9770	9670	9770	9670	1103
415	20240523	135100	528213740	9670	9640	9670	9640	500
416	20240523	135000	523387530	9630	9640	9640	9630	20
417	20240523	134900	523194920	9630	9630	9630	9630	0
418	20240523	134800	523194920	9630	9630	9630	9630	0
419	20240523	134700	523194920	9630	9650	9650	9630	343
420	20240523	134600	519890600	9650	9650	9650	9650	11
421	20240523	134500	519784450	9640	9630	9640	9630	511
422	20240523	134400	514859610	9630	9630	9630	9630	127
423	20240523	134300	513636600	9620	9620	9620	9620	94
424	20240523	134200	512732320	9620	9630	9630	9620	57
425	20240523	134100	512183970	9630	9630	9630	9620	102
426	20240523	134000	511202710	9630	9630	9630	9630	8
427	20240523	133900	511125670	9640	9640	9640	9640	18
428	20240523	133800	510952150	9650	9650	9650	9650	200
429	20240523	133700	509022150	9650	9650	9650	9650	77
430	20240523	133600	508279100	9650	9650	9650	9650	24
431	20240523	133500	508047500	9650	9650	9650	9650	100
432	20240523	133400	507082500	9700	9700	9700	9700	7
433	20240523	133300	507014600	9750	9620	9750	9600	1370
434	20240523	133200	493751330	9620	9620	9620	9620	0
435	20240523	133100	493751330	9620	9610	9620	9610	11
436	20240523	133000	493645610	9590	9590	9590	9590	120
437	20240523	132900	492494810	9610	9600	9610	9590	501
438	20240523	132800	487688320	9600	9600	9600	9600	526
439	20240523	132700	482638720	9610	9630	9630	9610	116
440	20240523	132600	481523420	9640	9640	9640	9640	0
441	20240523	132500	481523420	9640	9640	9640	9640	0
442	20240523	132400	481523420	9640	9640	9640	9640	4
443	20240523	132300	481484860	9590	9590	9640	9590	3
444	20240523	132200	481456040	9590	9590	9590	9590	0
445	20240523	132100	481456040	9590	9590	9590	9590	340
446	20240523	132000	478195440	9580	9590	9590	9580	300
447	20240523	131900	475321410	9590	9590	9590	9590	169
448	20240523	131800	473700700	9590	9590	9590	9590	238
449	20240523	131700	471418280	9590	9600	9600	9590	103
450	20240523	131600	470429510	9600	9610	9610	9600	820
451	20240523	131500	462557000	9610	9610	9610	9610	0
452	20240523	131400	462557000	9610	9620	9620	9610	226
453	20240523	131300	460385110	9620	9610	9620	9610	96
454	20240523	131200	459461790	9610	9650	9650	9610	195
455	20240523	131100	457586530	9620	9620	9620	9620	3
456	20240523	131000	457557670	9620	9630	9630	9620	543
457	20240523	130900	452333590	9630	9630	9630	9630	0
458	20240523	130800	452333590	9630	9660	9660	9610	1163
459	20240523	130700	441142050	9660	9660	9660	9660	20
460	20240523	130600	440948850	9660	9660	9660	9660	0
461	20240523	130500	440948850	9660	9660	9660	9660	20
462	20240523	130400	440755650	9660	9660	9660	9660	0
463	20240523	130300	440755650	9660	9660	9660	9660	0
464	20240523	130200	440755650	9660	9660	9660	9660	2
465	20240523	130100	440736330	9670	9670	9670	9670	0
466	20240523	130000	440736330	9670	9670	9670	9670	0
467	20240523	125900	440736330	9670	9670	9670	9670	1
468	20240523	125800	440726660	9620	9620	9620	9620	41
469	20240523	125700	440332240	9620	9620	9620	9620	0
470	20240523	125600	440332240	9620	9640	9670	9620	401
471	20240523	125500	436465330	9640	9660	9660	9640	9
472	20240523	125400	436378550	9620	9620	9620	9620	0
473	20240523	125300	436378550	9620	9650	9650	9620	1270
474	20240523	125200	424135880	9660	9660	9660	9660	227
475	20240523	125100	421943060	9660	9660	9660	9660	108
476	20240523	125000	420899780	9680	9680	9680	9680	0
477	20240523	124900	420899780	9680	9680	9680	9680	35
478	20240523	124800	420560980	9690	9690	9690	9690	0
479	20240523	124700	420560980	9690	9690	9690	9690	51
480	20240523	124600	420066790	9690	9690	9690	9690	14
481	20240523	124500	419931130	9650	9650	9650	9650	0
482	20240523	124400	419931130	9650	9640	9650	9640	132
483	20240523	124300	418657530	9630	9690	9690	9630	1900
484	20240523	124200	400306990	9690	9700	9700	9690	40
485	20240523	124100	399919090	9680	9680	9680	9680	40
486	20240523	124000	399531890	9680	9690	9690	9680	100
487	20240523	123900	398563200	9690	9690	9690	9690	0
488	20240523	123800	398563200	9690	9690	9690	9690	22
489	20240523	123700	398350020	9690	9690	9690	9690	0
490	20240523	123600	398350020	9690	9690	9690	9690	0
491	20240523	123500	398350020	9690	9690	9690	9690	40
492	20240523	123400	397962420	9690	9690	9690	9690	0
493	20240523	123300	397962420	9690	9710	9710	9690	1000
494	20240523	123200	388271140	9700	9720	9720	9700	1190
495	20240523	123100	376727240	9740	9770	9770	9740	850
496	20240523	123000	368446340	9770	9770	9770	9770	0
497	20240523	122900	368446340	9770	9770	9770	9770	20
498	20240523	122800	368250940	9780	9780	9780	9780	0
499	20240523	122700	368250940	9780	9780	9780	9780	0
500	20240523	122600	368250940	9780	9780	9780	9780	0
501	20240523	122500	368250940	9780	9780	9780	9780	0
502	20240523	122400	368250940	9780	9780	9780	9780	0
503	20240523	122300	368250940	9780	9780	9780	9780	0
504	20240523	122200	368250940	9780	9750	9780	9750	140
505	20240523	122100	366881990	9750	9740	9750	9740	47
506	20240523	122000	366423940	9740	9740	9740	9740	83
507	20240523	121900	365615520	9710	9710	9710	9710	10
508	20240523	121800	365518420	9700	9700	9700	9700	416
509	20240523	121700	361483220	9700	9700	9700	9700	5
510	20240523	121600	361434720	9700	9700	9700	9700	0
511	20240523	121500	361434720	9700	9710	9710	9700	70
512	20240523	121400	360755510	9710	9710	9710	9710	10
513	20240523	121300	360658410	9710	9710	9710	9710	7
514	20240523	121200	360590440	9710	9710	9710	9710	21
515	20240523	121100	360386530	9710	9710	9710	9710	0
516	20240523	121000	360386530	9710	9710	9710	9710	0
517	20240523	120900	360386530	9710	9700	9710	9700	60
518	20240523	120800	359804330	9700	9700	9700	9700	0
519	20240523	120700	359804330	9700	9700	9700	9700	67
520	20240523	120600	359154430	9690	9700	9700	9690	40
521	20240523	120500	358766750	9700	9700	9700	9700	92
522	20240523	120400	357874350	9700	9700	9700	9700	18
523	20240523	120300	357699750	9700	9710	9710	9700	81
524	20240523	120200	356914040	9710	9720	9720	9710	573
525	20240523	120100	351349670	9720	9720	9720	9720	0
526	20240523	120000	351349670	9720	9720	9720	9720	14
527	20240523	115900	351213590	9730	9730	9730	9730	0
528	20240523	115800	351213590	9730	9730	9730	9730	0
529	20240523	115700	351213590	9730	9730	9730	9730	8
530	20240523	115600	351135750	9740	9740	9740	9740	0
531	20240523	115500	351135750	9740	9740	9740	9740	1
532	20240523	115400	351126010	9740	9740	9740	9740	0
533	20240523	115300	351126010	9740	9740	9740	9740	2
534	20240523	115200	351106530	9740	9730	9740	9730	112
535	20240523	115100	350016740	9740	9740	9740	9740	0
536	20240523	115000	350016740	9740	9750	9750	9740	342
537	20240523	114900	346685650	9750	9750	9750	9750	20
538	20240523	114800	346490650	9780	9780	9780	9780	5
539	20240523	114700	346441750	9750	9750	9750	9750	3
540	20240523	114600	346412500	9750	9750	9750	9750	75
541	20240523	114500	345681250	9780	9750	9780	9750	6
542	20240523	114400	345622720	9780	9780	9780	9780	1
543	20240523	114300	345612940	9750	9750	9750	9750	20
544	20240523	114200	345417940	9790	9750	9790	9750	111
545	20240523	114100	344331570	9750	9740	9750	9740	2
546	20240523	114000	344312080	9750	9790	9790	9750	12
547	20240523	113900	344195040	9790	9790	9790	9790	1
548	20240523	113800	344185250	9790	9750	9790	9750	38
549	20240523	113700	343814650	9790	9790	9790	9750	36
550	20240523	113600	343463010	9790	9790	9790	9790	0
551	20240523	113500	343463010	9790	9790	9790	9790	0
552	20240523	113400	343463010	9790	9790	9790	9790	5
553	20240523	113300	343414060	9740	9740	9740	9740	0
554	20240523	113200	343414060	9740	9780	9780	9740	236
555	20240523	113100	341112610	9790	9790	9790	9790	4
556	20240523	113000	341073450	9790	9780	9790	9780	91
557	20240523	112900	340182970	9790	9790	9790	9790	2
558	20240523	112800	340163390	9790	9790	9790	9790	0
559	20240523	112700	340163390	9790	9790	9790	9790	3
560	20240523	112600	340134020	9770	9760	9770	9760	75
561	20240523	112500	339401470	9770	9770	9770	9770	23
562	20240523	112400	339176760	9760	9760	9760	9760	0
563	20240523	112300	339176760	9760	9750	9760	9750	198
564	20240523	112200	337245950	9750	9760	9760	9750	51
565	20240523	112100	336748690	9760	9760	9760	9760	1
566	20240523	112000	336738930	9760	9760	9760	9750	22
567	20240523	111900	336524410	9760	9760	9760	9760	0
568	20240523	111800	336524410	9760	9760	9760	9760	2
569	20240523	111700	336504890	9760	9760	9760	9760	0
570	20240523	111600	336504890	9760	9760	9760	9760	0
571	20240523	111500	336504890	9760	9760	9760	9760	2
572	20240523	111400	336485370	9760	9790	9790	9760	4
573	20240523	111300	336446240	9770	9790	9790	9770	2
574	20240523	111200	336426680	9790	9790	9790	9790	2
575	20240523	111100	336407100	9750	9790	9790	9750	19
576	20240523	111000	336221810	9790	9790	9790	9790	0
577	20240523	110900	336221810	9790	9790	9790	9790	1
578	20240523	110800	336212020	9750	9790	9790	9750	18
579	20240523	110700	336036480	9790	9790	9790	9790	0
580	20240523	110600	336036480	9790	9740	9790	9740	17
581	20240523	110500	335870800	9790	9790	9790	9790	4
582	20240523	110400	335831640	9790	9790	9790	9790	0
583	20240523	110300	335831640	9790	9740	9790	9740	97
584	20240523	110200	334886810	9790	9790	9790	9790	1
585	20240523	110100	334877020	9790	9790	9790	9790	0
586	20240523	110000	334877020	9790	9790	9790	9790	1
587	20240523	105900	334867230	9790	9790	9790	9790	2
588	20240523	105800	334847650	9790	9770	9790	9770	5
589	20240523	105700	334798760	9770	9770	9770	9770	1
590	20240523	105600	334788990	9790	9790	9790	9790	0
591	20240523	105500	334788990	9790	9790	9790	9790	3
592	20240523	105400	334759620	9790	9790	9790	9790	6
593	20240523	105300	334700880	9790	9790	9790	9790	20
594	20240523	105200	334505080	9790	9790	9790	9790	43
595	20240523	105100	334084110	9790	9790	9790	9790	6
596	20240523	105000	334025370	9790	9790	9790	9790	8
597	20240523	104900	333947050	9790	9780	9790	9780	3
598	20240523	104800	333917690	9800	9800	9800	9800	381
599	20240523	104700	330183890	9800	9770	9800	9770	122
600	20240523	104600	328990900	9770	9730	9770	9710	360
601	20240523	104500	325492300	9770	9730	9770	9730	42
602	20240523	104400	325083560	9720	9720	9720	9720	0
603	20240523	104300	325083560	9720	9720	9720	9720	3
604	20240523	104200	325054400	9770	9770	9770	9770	0
605	20240523	104100	325054400	9770	9770	9770	9770	0
606	20240523	104000	325054400	9770	9770	9770	9770	1
607	20240523	103900	325044630	9770	9740	9770	9740	33
608	20240523	103800	324722340	9770	9750	9770	9750	102
609	20240523	103700	323725820	9700	9770	9770	9700	106
610	20240523	103600	322695780	9770	9770	9770	9770	0
611	20240523	103500	322695780	9770	9770	9770	9770	28
612	20240523	103400	322422220	9770	9790	9790	9770	105
613	20240523	103300	321394330	9790	9790	9790	9790	0
614	20240523	103200	321394330	9790	9790	9790	9790	0
615	20240523	103100	321394330	9790	9790	9790	9790	2
616	20240523	103000	321374750	9790	9800	9800	9790	986
617	20240523	102900	311711960	9800	9800	9800	9800	40
618	20240523	102800	311319960	9810	9810	9810	9810	0
619	20240523	102700	311319960	9810	9750	9810	9750	1340
620	20240523	102600	298200860	9750	9750	9750	9750	446
621	20240523	102500	293852360	9750	9770	9770	9750	520
622	20240523	102400	288776190	9770	9770	9780	9770	304
623	20240523	102300	285806100	9770	9770	9770	9770	0
624	20240523	102200	285806100	9770	9770	9770	9770	0
625	20240523	102100	285806100	9770	9770	9770	9770	41
626	20240523	102000	285405530	9770	9770	9770	9770	50
627	20240523	101900	284917030	9790	9780	9790	9780	190
628	20240523	101800	283058820	9780	9780	9780	9780	24
629	20240523	101700	282824100	9780	9780	9780	9780	5
630	20240523	101600	282775200	9780	9770	9780	9770	7
631	20240523	101500	282706770	9780	9780	9780	9760	28
632	20240523	101400	282433250	9780	9780	9780	9780	0
633	20240523	101300	282433250	9780	9780	9780	9780	16
634	20240523	101200	282276770	9780	9780	9780	9780	60
635	20240523	101100	281689970	9780	9760	9780	9760	197
636	20240523	101000	279763470	9760	9750	9760	9750	18
637	20240523	100900	279587960	9750	9740	9750	9740	226
638	20240523	100800	277386700	9750	9750	9750	9750	21
639	20240523	100700	277181950	9750	9720	9750	9700	146
640	20240523	100600	275763450	9700	9750	9750	9700	600
641	20240523	100500	269929920	9740	9770	9770	9740	11
642	20240523	100400	269822720	9740	9780	9780	9740	464
643	20240523	100300	265293080	9780	9740	9780	9740	15
644	20240523	100200	265146900	9780	9780	9780	9780	2
645	20240523	100100	265127340	9780	9780	9780	9780	0
646	20240523	100000	265127340	9780	9780	9780	9780	1
647	20240523	095900	265117560	9780	9780	9780	9780	3
648	20240523	095800	265088220	9770	9780	9780	9770	3
649	20240523	095700	265058900	9770	9720	9770	9720	211
650	20240523	095600	263005070	9720	9720	9720	9720	0
651	20240523	095500	263005070	9720	9720	9720	9720	3
652	20240523	095400	262975910	9720	9720	9720	9720	2
653	20240523	095300	262956470	9700	9700	9700	9700	178
654	20240523	095200	261229870	9700	9700	9700	9700	0
655	20240523	095100	261229870	9700	9710	9710	9700	214
656	20240523	095000	259154060	9700	9700	9700	9700	33
657	20240523	094900	258833960	9690	9690	9690	9690	0
658	20240523	094800	258833960	9690	9690	9690	9690	0
659	20240523	094700	258833960	9690	9700	9710	9690	1494
660	20240523	094600	244353870	9710	9740	9740	9710	349
661	20240523	094500	240960720	9740	9760	9760	9740	679
662	20240523	094400	234343440	9770	9770	9770	9770	2
663	20240523	094300	234323900	9770	9770	9770	9770	3
664	20240523	094200	234294590	9770	9770	9770	9770	216
665	20240523	094100	232184270	9780	9810	9810	9780	77
666	20240523	094000	231431150	9810	9790	9810	9780	344
667	20240523	093900	228058330	9780	9790	9790	9780	25
668	20240523	093800	227813610	9780	9780	9780	9780	78
669	20240523	093700	227050770	9780	9780	9780	9780	20
670	20240523	093600	226855170	9770	9750	9770	9750	289
671	20240523	093500	224034140	9750	9760	9760	9750	128
672	20240523	093400	222784930	9750	9760	9760	9750	111
673	20240523	093300	221702070	9770	9770	9770	9770	143
674	20240523	093200	220304960	9770	9770	9770	9770	16
675	20240523	093100	220148640	9770	9770	9770	9770	28
676	20240523	093000	219875080	9770	9750	9770	9750	627
677	20240523	092900	213756840	9740	9740	9740	9740	0
678	20240523	092800	213756840	9740	9730	9740	9730	95
679	20240523	092700	212832060	9720	9730	9730	9720	50
680	20240523	092600	212345660	9740	9740	9740	9740	2
681	20240523	092500	212326180	9680	9680	9680	9680	0
682	20240523	092400	212326180	9680	9680	9680	9680	131
683	20240523	092300	211058100	9680	9660	9680	9660	644
684	20240523	092200	204833060	9650	9650	9650	9620	130
685	20240523	092100	203579460	9660	9630	9660	9610	197
686	20240523	092000	201681140	9620	9620	9620	9620	2
687	20240523	091900	201661900	9630	9660	9660	9580	218
688	20240523	091800	199556650	9660	9660	9660	9660	6
689	20240523	091700	199498690	9660	9660	9660	9660	103
690	20240523	091600	198503710	9660	9590	9660	9540	269
691	20240523	091500	195932410	9590	9580	9590	9580	38
692	20240523	091400	195568360	9530	9520	9590	9520	1202
693	20240523	091300	184114740	9510	9510	9510	9490	2252
694	20240523	091200	162720880	9510	9520	9530	9500	660
695	20240523	091100	156434870	9510	9530	9540	9500	3825
696	20240523	091000	120008660	9530	9560	9560	9530	309
697	20240523	090900	117059330	9560	9600	9600	9560	1255
698	20240523	090800	105043790	9600	9610	9610	9600	1109
699	20240523	090700	94387380	9600	9600	9610	9570	671
700	20240523	090600	87953080	9600	9630	9650	9600	2800
701	20240523	090500	61061790	9640	9680	9680	9630	807
702	20240523	090400	53267220	9700	9730	9740	9700	1092
703	20240523	090300	42667000	9740	9800	9800	9740	141
704	20240523	090200	41290150	9800	9820	9820	9740	2100
705	20240523	090100	20764820	9820	9890	9890	9820	1159
706	20240523	090000	9351240	9860	9870	9880	9860	948