KissMeData/298690/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	210000	639337555	2705	2705	2705	2705	3062
3	20240523	205900	639337555	2705	2705	2705	2705	0
4	20240523	205800	639337555	2705	2705	2705	2705	0
5	20240523	205700	639337555	2705	2705	2705	2705	0
6	20240523	205600	639337555	2705	2705	2705	2705	0
7	20240523	205500	639337555	2705	2705	2705	2705	0
8	20240523	205400	639337555	2705	2705	2705	2705	0
9	20240523	205300	639337555	2705	2705	2705	2705	0
10	20240523	205200	639337555	2705	2705	2705	2705	0
11	20240523	205100	639337555	2705	2705	2705	2705	0
12	20240523	205000	639337555	2705	2705	2705	2705	0
13	20240523	204900	639337555	2705	2705	2705	2705	0
14	20240523	204800	639337555	2705	2705	2705	2705	0
15	20240523	204700	639337555	2705	2705	2705	2705	0
16	20240523	204600	639337555	2705	2705	2705	2705	0
17	20240523	204500	639337555	2705	2705	2705	2705	0
18	20240523	204400	639337555	2705	2705	2705	2705	0
19	20240523	204300	639337555	2705	2705	2705	2705	0
20	20240523	204200	639337555	2705	2705	2705	2705	0
21	20240523	204100	639337555	2705	2705	2705	2705	0
22	20240523	204000	639337555	2705	2705	2705	2705	0
23	20240523	203900	639337555	2705	2705	2705	2705	0
24	20240523	203800	639337555	2705	2705	2705	2705	0
25	20240523	203700	639337555	2705	2705	2705	2705	0
26	20240523	203600	639337555	2705	2705	2705	2705	0
27	20240523	203500	639337555	2705	2705	2705	2705	0
28	20240523	203400	639337555	2705	2705	2705	2705	0
29	20240523	203300	639337555	2705	2705	2705	2705	0
30	20240523	203200	639337555	2705	2705	2705	2705	0
31	20240523	203100	639337555	2705	2705	2705	2705	0
32	20240523	203000	639337555	2705	2705	2705	2705	3062
33	20240523	202900	639337555	2705	2705	2705	2705	0
34	20240523	202800	639337555	2705	2705	2705	2705	0
35	20240523	202700	639337555	2705	2705	2705	2705	0
36	20240523	202600	639337555	2705	2705	2705	2705	0
37	20240523	202500	639337555	2705	2705	2705	2705	0
38	20240523	202400	639337555	2705	2705	2705	2705	0
39	20240523	202300	639337555	2705	2705	2705	2705	0
40	20240523	202200	639337555	2705	2705	2705	2705	0
41	20240523	202100	639337555	2705	2705	2705	2705	0
42	20240523	202000	639337555	2705	2705	2705	2705	0
43	20240523	201900	639337555	2705	2705	2705	2705	0
44	20240523	201800	639337555	2705	2705	2705	2705	0
45	20240523	201700	639337555	2705	2705	2705	2705	0
46	20240523	201600	639337555	2705	2705	2705	2705	0
47	20240523	201500	639337555	2705	2705	2705	2705	0
48	20240523	201400	639337555	2705	2705	2705	2705	0
49	20240523	201300	639337555	2705	2705	2705	2705	0
50	20240523	201200	639337555	2705	2705	2705	2705	0
51	20240523	201100	639337555	2705	2705	2705	2705	0
52	20240523	201000	639337555	2705	2705	2705	2705	0
53	20240523	200900	639337555	2705	2705	2705	2705	0
54	20240523	200800	639337555	2705	2705	2705	2705	0
55	20240523	200700	639337555	2705	2705	2705	2705	0
56	20240523	200600	639337555	2705	2705	2705	2705	0
57	20240523	200500	639337555	2705	2705	2705	2705	0
58	20240523	200400	639337555	2705	2705	2705	2705	0
59	20240523	200300	639337555	2705	2705	2705	2705	0
60	20240523	200200	639337555	2705	2705	2705	2705	0
61	20240523	200100	639337555	2705	2705	2705	2705	0
62	20240523	200000	639337555	2705	2705	2705	2705	3062
63	20240523	195900	639337555	2705	2705	2705	2705	0
64	20240523	195800	639337555	2705	2705	2705	2705	0
65	20240523	195700	639337555	2705	2705	2705	2705	0
66	20240523	195600	639337555	2705	2705	2705	2705	0
67	20240523	195500	639337555	2705	2705	2705	2705	0
68	20240523	195400	639337555	2705	2705	2705	2705	0
69	20240523	195300	639337555	2705	2705	2705	2705	0
70	20240523	195200	639337555	2705	2705	2705	2705	0
71	20240523	195100	639337555	2705	2705	2705	2705	0
72	20240523	195000	639337555	2705	2705	2705	2705	0
73	20240523	194900	639337555	2705	2705	2705	2705	0
74	20240523	194800	639337555	2705	2705	2705	2705	0
75	20240523	194700	639337555	2705	2705	2705	2705	0
76	20240523	194600	639337555	2705	2705	2705	2705	0
77	20240523	194500	639337555	2705	2705	2705	2705	0
78	20240523	194400	639337555	2705	2705	2705	2705	0
79	20240523	194300	639337555	2705	2705	2705	2705	0
80	20240523	194200	639337555	2705	2705	2705	2705	0
81	20240523	194100	639337555	2705	2705	2705	2705	0
82	20240523	194000	639337555	2705	2705	2705	2705	0
83	20240523	193900	639337555	2705	2705	2705	2705	0
84	20240523	193800	639337555	2705	2705	2705	2705	0
85	20240523	193700	639337555	2705	2705	2705	2705	0
86	20240523	193600	639337555	2705	2705	2705	2705	0
87	20240523	193500	639337555	2705	2705	2705	2705	0
88	20240523	193400	639337555	2705	2705	2705	2705	0
89	20240523	193300	639337555	2705	2705	2705	2705	0
90	20240523	193200	639337555	2705	2705	2705	2705	0
91	20240523	193100	639337555	2705	2705	2705	2705	0
92	20240523	193000	639337555	2705	2705	2705	2705	3062
93	20240523	192900	639337555	2705	2705	2705	2705	0
94	20240523	192800	639337555	2705	2705	2705	2705	0
95	20240523	192700	639337555	2705	2705	2705	2705	0
96	20240523	192600	639337555	2705	2705	2705	2705	0
97	20240523	192500	639337555	2705	2705	2705	2705	0
98	20240523	192400	639337555	2705	2705	2705	2705	0
99	20240523	192300	639337555	2705	2705	2705	2705	0
100	20240523	192200	639337555	2705	2705	2705	2705	0
101	20240523	192100	639337555	2705	2705	2705	2705	0
102	20240523	192000	639337555	2705	2705	2705	2705	0
103	20240523	191900	639337555	2705	2705	2705	2705	0
104	20240523	191800	639337555	2705	2705	2705	2705	0
105	20240523	191700	639337555	2705	2705	2705	2705	0
106	20240523	191600	639337555	2705	2705	2705	2705	0
107	20240523	191500	639337555	2705	2705	2705	2705	0
108	20240523	191400	639337555	2705	2705	2705	2705	0
109	20240523	191300	639337555	2705	2705	2705	2705	0
110	20240523	191200	639337555	2705	2705	2705	2705	0
111	20240523	191100	639337555	2705	2705	2705	2705	0
112	20240523	191000	639337555	2705	2705	2705	2705	0
113	20240523	190900	639337555	2705	2705	2705	2705	0
114	20240523	190800	639337555	2705	2705	2705	2705	0
115	20240523	190700	639337555	2705	2705	2705	2705	0
116	20240523	190600	639337555	2705	2705	2705	2705	0
117	20240523	190500	639337555	2705	2705	2705	2705	0
118	20240523	190400	639337555	2705	2705	2705	2705	0
119	20240523	190300	639337555	2705	2705	2705	2705	0
120	20240523	190200	639337555	2705	2705	2705	2705	0
121	20240523	190100	639337555	2705	2705	2705	2705	0
122	20240523	190000	639337555	2705	2705	2705	2705	3062
123	20240523	185900	639337555	2705	2705	2705	2705	0
124	20240523	185800	639337555	2705	2705	2705	2705	0
125	20240523	185700	639337555	2705	2705	2705	2705	0
126	20240523	185600	639337555	2705	2705	2705	2705	0
127	20240523	185500	639337555	2705	2705	2705	2705	0
128	20240523	185400	639337555	2705	2705	2705	2705	0
129	20240523	185300	639337555	2705	2705	2705	2705	0
130	20240523	185200	639337555	2705	2705	2705	2705	0
131	20240523	185100	639337555	2705	2705	2705	2705	0
132	20240523	185000	639337555	2705	2705	2705	2705	0
133	20240523	184900	639337555	2705	2705	2705	2705	0
134	20240523	184800	639337555	2705	2705	2705	2705	0
135	20240523	184700	639337555	2705	2705	2705	2705	0
136	20240523	184600	639337555	2705	2705	2705	2705	0
137	20240523	184500	639337555	2705	2705	2705	2705	0
138	20240523	184400	639337555	2705	2705	2705	2705	0
139	20240523	184300	639337555	2705	2705	2705	2705	0
140	20240523	184200	639337555	2705	2705	2705	2705	0
141	20240523	184100	639337555	2705	2705	2705	2705	0
142	20240523	184000	639337555	2705	2705	2705	2705	0
143	20240523	183900	639337555	2705	2705	2705	2705	0
144	20240523	183800	639337555	2705	2705	2705	2705	0
145	20240523	183700	639337555	2705	2705	2705	2705	0
146	20240523	183600	639337555	2705	2705	2705	2705	0
147	20240523	183500	639337555	2705	2705	2705	2705	0
148	20240523	183400	639337555	2705	2705	2705	2705	0
149	20240523	183300	639337555	2705	2705	2705	2705	0
150	20240523	183200	639337555	2705	2705	2705	2705	0
151	20240523	183100	639337555	2705	2705	2705	2705	0
152	20240523	183000	639337555	2705	2705	2705	2705	3062
153	20240523	182900	639337555	2705	2705	2705	2705	0
154	20240523	182800	639337555	2705	2705	2705	2705	0
155	20240523	182700	639337555	2705	2705	2705	2705	0
156	20240523	182600	639337555	2705	2705	2705	2705	0
157	20240523	182500	639337555	2705	2705	2705	2705	0
158	20240523	182400	639337555	2705	2705	2705	2705	0
159	20240523	182300	639337555	2705	2705	2705	2705	0
160	20240523	182200	639337555	2705	2705	2705	2705	0
161	20240523	182100	639337555	2705	2705	2705	2705	0
162	20240523	182000	639337555	2705	2705	2705	2705	0
163	20240523	181900	639337555	2705	2705	2705	2705	0
164	20240523	181800	639337555	2705	2705	2705	2705	0
165	20240523	181700	639337555	2705	2705	2705	2705	0
166	20240523	181600	639337555	2705	2705	2705	2705	0
167	20240523	181500	639337555	2705	2705	2705	2705	0
168	20240523	181400	639337555	2705	2705	2705	2705	0
169	20240523	181300	639337555	2705	2705	2705	2705	0
170	20240523	181200	639337555	2705	2705	2705	2705	0
171	20240523	181100	639337555	2705	2705	2705	2705	0
172	20240523	181000	639337555	2705	2705	2705	2705	0
173	20240523	180900	639337555	2705	2705	2705	2705	0
174	20240523	180800	639337555	2705	2705	2705	2705	0
175	20240523	180700	639337555	2705	2705	2705	2705	0
176	20240523	180600	639337555	2705	2705	2705	2705	0
177	20240523	180500	639337555	2705	2705	2705	2705	0
178	20240523	180400	639337555	2705	2705	2705	2705	0
179	20240523	180300	639337555	2705	2705	2705	2705	0
180	20240523	180200	639337555	2705	2705	2705	2705	0
181	20240523	180100	639337555	2705	2705	2705	2705	0
182	20240523	180000	639337555	2705	2705	2705	2705	3062
183	20240523	175900	639337555	2705	2705	2705	2705	0
184	20240523	175800	639337555	2705	2705	2705	2705	0
185	20240523	175700	639337555	2705	2705	2705	2705	0
186	20240523	175600	639337555	2705	2705	2705	2705	0
187	20240523	175500	639337555	2705	2705	2705	2705	0
188	20240523	175400	639337555	2705	2705	2705	2705	0
189	20240523	175300	639337555	2705	2705	2705	2705	0
190	20240523	175200	639337555	2705	2705	2705	2705	0
191	20240523	175100	639337555	2705	2705	2705	2705	0
192	20240523	175000	639337555	2705	2705	2705	2705	0
193	20240523	174900	639337555	2705	2705	2705	2705	0
194	20240523	174800	639337555	2705	2705	2705	2705	0
195	20240523	174700	639337555	2705	2705	2705	2705	0
196	20240523	174600	639337555	2705	2705	2705	2705	0
197	20240523	174500	639337555	2705	2705	2705	2705	0
198	20240523	174400	639337555	2705	2705	2705	2705	0
199	20240523	174300	639337555	2705	2705	2705	2705	0
200	20240523	174200	639337555	2705	2705	2705	2705	0
201	20240523	174100	639337555	2705	2705	2705	2705	0
202	20240523	174000	639337555	2705	2705	2705	2705	0
203	20240523	173900	639337555	2705	2705	2705	2705	0
204	20240523	173800	639337555	2705	2705	2705	2705	0
205	20240523	173700	639337555	2705	2705	2705	2705	0
206	20240523	173600	639337555	2705	2705	2705	2705	0
207	20240523	173500	639337555	2705	2705	2705	2705	0
208	20240523	173400	639337555	2705	2705	2705	2705	0
209	20240523	173300	639337555	2705	2705	2705	2705	0
210	20240523	173200	639337555	2705	2705	2705	2705	0
211	20240523	173100	639337555	2705	2705	2705	2705	0
212	20240523	173000	639337555	2705	2705	2705	2705	3062
213	20240523	172900	639337555	2705	2705	2705	2705	0
214	20240523	172800	639337555	2705	2705	2705	2705	0
215	20240523	172700	639337555	2705	2705	2705	2705	0
216	20240523	172600	639337555	2705	2705	2705	2705	0
217	20240523	172500	639337555	2705	2705	2705	2705	0
218	20240523	172400	639337555	2705	2705	2705	2705	0
219	20240523	172300	639337555	2705	2705	2705	2705	0
220	20240523	172200	639337555	2705	2705	2705	2705	0
221	20240523	172100	639337555	2705	2705	2705	2705	0
222	20240523	172000	639337555	2705	2705	2705	2705	0
223	20240523	171900	639337555	2705	2705	2705	2705	0
224	20240523	171800	639337555	2705	2705	2705	2705	0
225	20240523	171700	639337555	2705	2705	2705	2705	0
226	20240523	171600	639337555	2705	2705	2705	2705	0
227	20240523	171500	639337555	2705	2705	2705	2705	0
228	20240523	171400	639337555	2705	2705	2705	2705	0
229	20240523	171300	639337555	2705	2705	2705	2705	0
230	20240523	171200	639337555	2705	2705	2705	2705	0
231	20240523	171100	639337555	2705	2705	2705	2705	0
232	20240523	171000	639337555	2705	2705	2705	2705	0
233	20240523	170900	639337555	2705	2705	2705	2705	0
234	20240523	170800	639337555	2705	2705	2705	2705	0
235	20240523	170700	639337555	2705	2705	2705	2705	0
236	20240523	170600	639337555	2705	2705	2705	2705	0
237	20240523	170500	639337555	2705	2705	2705	2705	0
238	20240523	170400	639337555	2705	2705	2705	2705	0
239	20240523	170300	639337555	2705	2705	2705	2705	0
240	20240523	170200	639337555	2705	2705	2705	2705	0
241	20240523	170100	639337555	2705	2705	2705	2705	0
242	20240523	170000	639337555	2705	2705	2705	2705	3062
243	20240523	165900	639337555	2705	2705	2705	2705	0
244	20240523	165800	639337555	2705	2705	2705	2705	0
245	20240523	165700	639337555	2705	2705	2705	2705	0
246	20240523	165600	639337555	2705	2705	2705	2705	0
247	20240523	165500	639337555	2705	2705	2705	2705	0
248	20240523	165400	639337555	2705	2705	2705	2705	0
249	20240523	165300	639337555	2705	2705	2705	2705	0
250	20240523	165200	639337555	2705	2705	2705	2705	0
251	20240523	165100	639337555	2705	2705	2705	2705	0
252	20240523	165000	639337555	2705	2705	2705	2705	0
253	20240523	164900	639337555	2705	2705	2705	2705	0
254	20240523	164800	639337555	2705	2705	2705	2705	0
255	20240523	164700	639337555	2705	2705	2705	2705	0
256	20240523	164600	639337555	2705	2705	2705	2705	0
257	20240523	164500	639337555	2705	2705	2705	2705	0
258	20240523	164400	639337555	2705	2705	2705	2705	0
259	20240523	164300	639337555	2705	2705	2705	2705	0
260	20240523	164200	639337555	2705	2705	2705	2705	0
261	20240523	164100	639337555	2705	2705	2705	2705	0
262	20240523	164000	639337555	2705	2705	2705	2705	0
263	20240523	163900	639337555	2705	2705	2705	2705	0
264	20240523	163800	639337555	2705	2705	2705	2705	0
265	20240523	163700	639337555	2705	2705	2705	2705	0
266	20240523	163600	639337555	2705	2705	2705	2705	0
267	20240523	163500	639337555	2705	2705	2705	2705	0
268	20240523	163400	639337555	2705	2705	2705	2705	0
269	20240523	163300	639337555	2705	2705	2705	2705	0
270	20240523	163200	639337555	2705	2705	2705	2705	0
271	20240523	163100	639337555	2705	2705	2705	2705	0
272	20240523	163000	639337555	2705	2705	2705	2705	3062
273	20240523	162900	639337555	2705	2705	2705	2705	0
274	20240523	162800	639337555	2705	2705	2705	2705	0
275	20240523	162700	639337555	2705	2705	2705	2705	0
276	20240523	162600	639337555	2705	2705	2705	2705	0
277	20240523	162500	639337555	2705	2705	2705	2705	0
278	20240523	162400	639337555	2705	2705	2705	2705	0
279	20240523	162300	639337555	2705	2705	2705	2705	0
280	20240523	162200	639337555	2705	2705	2705	2705	0
281	20240523	162100	639337555	2705	2705	2705	2705	0
282	20240523	162000	639337555	2705	2705	2705	2705	0
283	20240523	161900	639337555	2705	2705	2705	2705	0
284	20240523	161800	639337555	2705	2705	2705	2705	0
285	20240523	161700	639337555	2705	2705	2705	2705	0
286	20240523	161600	639337555	2705	2705	2705	2705	0
287	20240523	161500	639337555	2705	2705	2705	2705	0
288	20240523	161400	639337555	2705	2705	2705	2705	0
289	20240523	161300	639337555	2705	2705	2705	2705	0
290	20240523	161200	639337555	2705	2705	2705	2705	0
291	20240523	161100	639337555	2705	2705	2705	2705	0
292	20240523	161000	639337555	2705	2705	2705	2705	0
293	20240523	160900	639337555	2705	2705	2705	2705	0
294	20240523	160800	639337555	2705	2705	2705	2705	0
295	20240523	160700	639337555	2705	2705	2705	2705	0
296	20240523	160600	639337555	2705	2705	2705	2705	0
297	20240523	160500	639337555	2705	2705	2705	2705	0
298	20240523	160400	639337555	2705	2705	2705	2705	0
299	20240523	160300	639337555	2705	2705	2705	2705	0
300	20240523	160200	639337555	2705	2705	2705	2705	0
301	20240523	160100	639337555	2705	2705	2705	2705	0
302	20240523	160000	639337555	2705	2705	2705	2705	3062
303	20240523	155900	639337555	2705	2705	2705	2705	0
304	20240523	155800	639337555	2705	2705	2705	2705	0
305	20240523	155700	639337555	2705	2705	2705	2705	0
306	20240523	155600	639337555	2705	2705	2705	2705	0
307	20240523	155500	639337555	2705	2705	2705	2705	0
308	20240523	155400	639337555	2705	2705	2705	2705	0
309	20240523	155300	639337555	2705	2705	2705	2705	0
310	20240523	155200	639337555	2705	2705	2705	2705	0
311	20240523	155100	639337555	2705	2705	2705	2705	0
312	20240523	155000	639337555	2705	2705	2705	2705	0
313	20240523	154900	639337555	2705	2705	2705	2705	0
314	20240523	154800	639337555	2705	2705	2705	2705	0
315	20240523	154700	639337555	2705	2705	2705	2705	0
316	20240523	154600	639337555	2705	2705	2705	2705	0
317	20240523	154500	639337555	2705	2705	2705	2705	0
318	20240523	154400	639337555	2705	2705	2705	2705	0
319	20240523	154300	639337555	2705	2705	2705	2705	0
320	20240523	154200	639337555	2705	2705	2705	2705	0
321	20240523	154100	639337555	2705	2705	2705	2705	0
322	20240523	154000	639337555	2705	2705	2705	2705	0
323	20240523	153900	639337555	2705	2705	2705	2705	0
324	20240523	153800	639337555	2705	2705	2705	2705	0
325	20240523	153700	639337555	2705	2705	2705	2705	0
326	20240523	153600	639337555	2705	2705	2705	2705	0
327	20240523	153500	639337555	2705	2705	2705	2705	0
328	20240523	153400	639337555	2705	2705	2705	2705	0
329	20240523	153300	639337555	2705	2705	2705	2705	0
330	20240523	153200	639337555	2705	2705	2705	2705	0
331	20240523	153100	639337555	2705	2705	2705	2705	0
332	20240523	153000	639337555	2705	2705	2705	2705	6124
333	20240523	152900	631054845	2705	2705	2705	2705	0
334	20240523	152800	631054845	2705	2705	2705	2705	0
335	20240523	152700	631054845	2705	2705	2705	2705	0
336	20240523	152600	631054845	2705	2705	2705	2705	0
337	20240523	152500	631054845	2705	2705	2705	2705	0
338	20240523	152400	631054845	2705	2705	2705	2705	0
339	20240523	152300	631054845	2705	2705	2705	2705	0
340	20240523	152200	631054845	2705	2705	2705	2705	0
341	20240523	152100	631054845	2705	2705	2705	2705	0
342	20240523	152000	631054845	2705	2705	2705	2705	0
343	20240523	151900	631054845	2705	2705	2705	2705	3
344	20240523	151800	631046730	2710	2710	2710	2710	846
345	20240523	151700	628754070	2710	2705	2710	2700	304
346	20240523	151600	627931750	2705	2710	2710	2705	199
347	20240523	151500	627392880	2710	2710	2710	2710	5
348	20240523	151400	627379330	2705	2710	2710	2700	1418
349	20240523	151300	623543635	2710	2710	2710	2710	9
350	20240523	151200	623519245	2710	2710	2710	2710	6
351	20240523	151100	623502985	2710	2715	2715	2710	31
352	20240523	151000	623418850	2715	2715	2715	2710	151
353	20240523	150900	623009585	2715	2710	2715	2710	2902
354	20240523	150800	615145140	2710	2710	2710	2710	10
355	20240523	150700	615118040	2710	2710	2710	2710	7
356	20240523	150600	615099070	2710	2710	2710	2710	4
357	20240523	150500	615088230	2710	2710	2710	2710	74
358	20240523	150400	614887690	2710	2710	2710	2700	2015
359	20240523	150300	609447040	2710	2710	2710	2710	5
360	20240523	150200	609433490	2710	2710	2710	2705	800
361	20240523	150100	607267790	2710	2710	2710	2710	6
362	20240523	150000	607251530	2710	2710	2710	2710	57
363	20240523	145900	607097060	2710	2715	2715	2710	8
364	20240523	145800	607075370	2715	2700	2715	2700	632
365	20240523	145700	605366235	2705	2705	2705	2700	122
366	20240523	145600	605036700	2705	2705	2705	2700	130
367	20240523	145500	604685540	2705	2710	2715	2700	876
368	20240523	145400	602313265	2715	2705	2715	2700	222
369	20240523	145300	601713195	2705	2705	2705	2700	140
370	20240523	145200	601335020	2705	2705	2705	2700	136
371	20240523	145100	600967650	2705	2700	2705	2700	698
372	20240523	145000	599083000	2705	2715	2715	2705	155
373	20240523	144900	598663705	2715	2710	2715	2705	193
374	20240523	144800	598141590	2710	2710	2715	2710	505
375	20240523	144700	596773030	2705	2710	2710	2705	181
376	20240523	144600	596283400	2715	2710	2715	2700	3420
377	20240523	144500	587048175	2710	2715	2715	2710	5
378	20240523	144400	587034620	2715	2715	2715	2700	203
379	20240523	144300	586485780	2710	2715	2715	2710	152
380	20240523	144200	586073850	2715	2705	2715	2705	214
381	20240523	144100	585493965	2700	2700	2700	2700	402
382	20240523	144000	584408565	2700	2700	2700	2700	188
383	20240523	143900	583900965	2705	2705	2705	2705	296
384	20240523	143800	583100285	2705	2705	2705	2700	108
385	20240523	143700	582808610	2705	2700	2705	2700	209
386	20240523	143600	582244260	2705	2700	2705	2700	360
387	20240523	143500	581272255	2700	2700	2700	2700	150
388	20240523	143400	580867255	2710	2700	2710	2700	432
389	20240523	143300	579699440	2700	2705	2705	2700	188
390	20240523	143200	579191825	2700	2700	2700	2700	358
391	20240523	143100	578225225	2700	2700	2700	2700	150
392	20240523	143000	577820225	2700	2710	2710	2700	338
393	20240523	142900	576907465	2700	2705	2705	2700	1548
394	20240523	142800	572727680	2705	2705	2705	2705	253
395	20240523	142700	572043315	2700	2705	2705	2700	252
396	20240523	142600	571362170	2700	2700	2700	2700	1127
397	20240523	142500	568319270	2705	2700	2705	2700	202
398	20240523	142400	567773365	2700	2700	2705	2700	255
399	20240523	142300	567084785	2705	2705	2705	2700	354
400	20240523	142200	566127680	2705	2700	2705	2700	349
401	20240523	142100	565184385	2700	2700	2700	2700	100
402	20240523	142000	564914385	2695	2700	2700	2695	186
403	20240523	141900	564412935	2700	2700	2700	2700	350
404	20240523	141800	563467935	2700	2705	2705	2700	206
405	20240523	141700	562911165	2710	2705	2710	2705	349
406	20240523	141600	561966625	2705	2705	2705	2705	94
407	20240523	141500	561712355	2705	2695	2730	2695	1253
408	20240523	141400	558310615	2695	2695	2695	2695	286
409	20240523	141300	557539845	2695	2695	2695	2695	252
410	20240523	141200	556860705	2695	2695	2695	2695	351
411	20240523	141100	555914760	2695	2700	2700	2695	110
412	20240523	141000	555618240	2700	2705	2705	2700	183
413	20240523	140900	555124135	2700	2700	2710	2700	339
414	20240523	140800	554208825	2715	2720	2720	2700	161
415	20240523	140700	553773950	2720	2710	2720	2700	549
416	20240523	140600	552286885	2715	2705	2715	2700	153
417	20240523	140500	551873760	2705	2700	2705	2700	431
418	20240523	140400	550710040	2700	2700	2700	2700	0
419	20240523	140300	550710040	2700	2700	2700	2700	300
420	20240523	140200	549900040	2700	2700	2705	2700	546
421	20240523	140100	548425835	2700	2700	2700	2700	244
422	20240523	140000	547767035	2700	2700	2700	2700	252
423	20240523	135900	547086635	2700	2700	2705	2700	261
424	20240523	135800	546381675	2700	2700	2700	2700	349
425	20240523	135700	545439375	2700	2700	2705	2700	395
426	20240523	135600	544372725	2700	2705	2705	2700	159
427	20240523	135500	543943075	2700	2700	2700	2700	433
428	20240523	135400	542773975	2700	2705	2705	2700	329
429	20240523	135300	541885665	2705	2715	2715	2705	257
430	20240523	135200	541190420	2705	2705	2705	2705	973
431	20240523	135100	538558455	2700	2700	2700	2700	357
432	20240523	135000	537594555	2700	2700	2700	2700	243
433	20240523	134900	536938455	2700	2700	2700	2700	267
434	20240523	134800	536217555	2700	2700	2700	2700	334
435	20240523	134700	535315755	2700	2700	2700	2695	229
436	20240523	134600	534697925	2700	2700	2700	2700	119
437	20240523	134500	534376625	2700	2700	2700	2695	417
438	20240523	134400	533252410	2705	2695	2705	2695	314
439	20240523	134300	532406170	2700	2695	2700	2695	181
440	20240523	134200	531918270	2695	2695	2700	2695	801
441	20240523	134100	529759325	2695	2695	2700	2695	1690
442	20240523	134000	525199165	2695	2695	2695	2695	241
443	20240523	133900	524549670	2695	2695	2695	2695	306
444	20240523	133800	523725000	2695	2695	2695	2695	563
445	20240523	133700	522207715	2690	2690	2690	2690	532
446	20240523	133600	520776635	2690	2695	2700	2690	4622
447	20240523	133500	508332240	2695	2695	2695	2695	1028
448	20240523	133400	505561780	2695	2700	2700	2695	4846
449	20240523	133300	492501560	2700	2695	2700	2695	713
450	20240523	133200	490578185	2700	2700	2700	2695	1782
451	20240523	133100	485767535	2700	2700	2700	2695	5189
452	20240523	133000	471759385	2700	2700	2700	2700	106
453	20240523	132900	471473185	2700	2705	2710	2700	981
454	20240523	132800	468816575	2710	2700	2710	2700	428
455	20240523	132700	467660175	2700	2700	2700	2700	242
456	20240523	132600	467006775	2705	2700	2705	2695	759
457	20240523	132500	464957785	2695	2700	2705	2695	1478
458	20240523	132400	460967365	2705	2695	2705	2695	301
459	20240523	132300	460154945	2695	2705	2705	2695	25152
460	20240523	132200	392252855	2705	2710	2710	2705	803
461	20240523	132100	390077915	2705	2705	2710	2705	249
462	20240523	132000	389404365	2705	2710	2710	2705	278
463	20240523	131900	388651940	2710	2710	2710	2710	345
464	20240523	131800	387716990	2710	2710	2710	2710	505
465	20240523	131700	386348440	2710	2710	2710	2705	358
466	20240523	131600	385379010	2710	2705	2710	2705	329
467	20240523	131500	384488605	2705	2705	2705	2705	154
468	20240523	131400	384072035	2710	2710	2715	2705	5458
469	20240523	131300	369299990	2710	2710	2710	2710	236
470	20240523	131200	368660430	2710	2710	2710	2710	583
471	20240523	131100	367080500	2710	2710	2710	2710	151
472	20240523	131000	366671290	2710	2715	2715	2710	373
473	20240523	130900	365660435	2720	2710	2720	2710	354
474	20240523	130800	364701085	2710	2710	2715	2710	198
475	20240523	130700	364164355	2710	2710	2710	2710	90
476	20240523	130600	363920455	2710	2710	2710	2710	336
477	20240523	130500	363009895	2710	2710	2710	2710	256
478	20240523	130400	362316135	2710	2710	2710	2710	243
479	20240523	130300	361657605	2710	2710	2710	2710	405
480	20240523	130200	360560055	2715	2710	2715	2710	254
481	20240523	130100	359871665	2710	2710	2710	2710	99
482	20240523	130000	359603375	2710	2710	2710	2710	2206
483	20240523	125900	353625115	2710	2710	2715	2710	339
484	20240523	125800	352706420	2715	2715	2715	2715	183
485	20240523	125700	352209575	2715	2715	2715	2715	150
486	20240523	125600	351802325	2715	2715	2715	2715	340
487	20240523	125500	350879225	2715	2715	2715	2710	6014
488	20240523	125400	334556835	2715	2720	2720	2715	153
489	20240523	125300	334141425	2715	2720	2720	2715	200
490	20240523	125200	333598175	2720	2715	2720	2715	210
491	20240523	125100	333027725	2720	2715	2720	2715	155
492	20240523	125000	332606875	2720	2720	2720	2720	82
493	20240523	124900	332383835	2720	2720	2720	2720	101
494	20240523	124800	332109115	2720	2720	2720	2720	1136
495	20240523	124700	329019195	2720	2720	2720	2720	150
496	20240523	124600	328611195	2720	2720	2720	2720	2650
497	20240523	124500	321403195	2720	2720	2720	2720	160
498	20240523	124400	320967995	2720	2725	2725	2720	109
499	20240523	124300	320671005	2720	2725	2725	2720	168
500	20240523	124200	320213955	2720	2725	2725	2720	262
501	20240523	124100	319500755	2725	2730	2730	2725	2562
502	20240523	124000	312518590	2730	2730	2730	2730	5569
503	20240523	123900	297315220	2730	2730	2730	2730	1014
504	20240523	123800	294547000	2730	2730	2730	2730	1500
505	20240523	123700	290452000	2730	2730	2730	2730	150
506	20240523	123600	290042500	2735	2735	2735	2730	159
507	20240523	123500	289608385	2735	2735	2735	2735	127
508	20240523	123400	289261040	2735	2735	2735	2735	38
509	20240523	123300	289157110	2735	2735	2735	2735	5066
510	20240523	123200	275301600	2735	2735	2735	2735	1
511	20240523	123100	275298865	2735	2735	2735	2735	50
512	20240523	123000	275162115	2735	2730	2735	2730	779
513	20240523	122900	273032945	2735	2735	2735	2735	1600
514	20240523	122800	268656945	2735	2735	2735	2735	0
515	20240523	122700	268656945	2735	2735	2735	2735	3
516	20240523	122600	268648740	2735	2735	2735	2735	400
517	20240523	122500	267554740	2735	2735	2735	2735	300
518	20240523	122400	266734240	2735	2735	2735	2735	3
519	20240523	122300	266726035	2735	2735	2735	2735	5
520	20240523	122200	266712360	2735	2735	2735	2735	7
521	20240523	122100	266693215	2735	2735	2735	2735	1
522	20240523	122000	266690480	2735	2735	2735	2735	0
523	20240523	121900	266690480	2735	2735	2735	2735	0
524	20240523	121800	266690480	2735	2735	2735	2735	0
525	20240523	121700	266690480	2735	2735	2735	2735	0
526	20240523	121600	266690480	2735	2735	2735	2735	13
527	20240523	121500	266654925	2735	2735	2735	2735	3
528	20240523	121400	266646720	2735	2735	2735	2735	0
529	20240523	121300	266646720	2735	2735	2735	2735	10
530	20240523	121200	266619370	2730	2730	2730	2730	0
531	20240523	121100	266619370	2730	2730	2730	2730	235
532	20240523	121000	265977820	2730	2730	2730	2730	3
533	20240523	120900	265969630	2735	2735	2735	2735	0
534	20240523	120800	265969630	2735	2735	2735	2735	0
535	20240523	120700	265969630	2735	2735	2735	2735	25
536	20240523	120600	265901255	2735	2735	2735	2735	1
537	20240523	120500	265898520	2730	2730	2730	2730	0
538	20240523	120400	265898520	2730	2730	2730	2730	0
539	20240523	120300	265898520	2730	2730	2730	2730	1001
540	20240523	120200	263165790	2730	2730	2730	2730	0
541	20240523	120100	263165790	2730	2730	2730	2730	0
542	20240523	120000	263165790	2730	2730	2730	2730	0
543	20240523	115900	263165790	2730	2730	2730	2730	0
544	20240523	115800	263165790	2730	2730	2730	2730	20
545	20240523	115700	263111190	2730	2730	2730	2730	0
546	20240523	115600	263111190	2730	2730	2730	2730	200
547	20240523	115500	262565190	2730	2730	2730	2730	0
548	20240523	115400	262565190	2730	2730	2730	2730	0
549	20240523	115300	262565190	2730	2730	2730	2730	0
550	20240523	115200	262565190	2730	2730	2730	2730	0
551	20240523	115100	262565190	2730	2730	2730	2730	4
552	20240523	115000	262554270	2730	2730	2730	2730	0
553	20240523	114900	262554270	2730	2730	2730	2730	0
554	20240523	114800	262554270	2730	2730	2730	2730	500
555	20240523	114700	261189270	2735	2735	2735	2735	0
556	20240523	114600	261189270	2735	2735	2735	2735	54
557	20240523	114500	261041580	2730	2730	2730	2730	2
558	20240523	114400	261036120	2730	2730	2730	2730	61
559	20240523	114300	260869590	2730	2730	2730	2730	230
560	20240523	114200	260241690	2735	2735	2735	2735	0
561	20240523	114100	260241690	2735	2735	2735	2735	0
562	20240523	114000	260241690	2735	2735	2735	2735	0
563	20240523	113900	260241690	2735	2735	2735	2735	5
564	20240523	113800	260228015	2735	2735	2735	2735	500
565	20240523	113700	258860515	2735	2735	2735	2735	1
566	20240523	113600	258857780	2730	2735	2735	2730	508
567	20240523	113500	257470900	2735	2735	2735	2735	1
568	20240523	113400	257468165	2735	2735	2735	2735	0
569	20240523	113300	257468165	2735	2735	2735	2735	100
570	20240523	113200	257194665	2735	2735	2735	2735	0
571	20240523	113100	257194665	2735	2735	2735	2735	29
572	20240523	113000	257115350	2735	2735	2735	2735	2
573	20240523	112900	257109880	2735	2735	2735	2735	0
574	20240523	112800	257109880	2735	2735	2735	2735	4
575	20240523	112700	257098940	2735	2735	2735	2735	209
576	20240523	112600	256527325	2735	2735	2735	2735	0
577	20240523	112500	256527325	2735	2735	2735	2735	56
578	20240523	112400	256374165	2730	2730	2730	2730	0
579	20240523	112300	256374165	2730	2730	2730	2730	0
580	20240523	112200	256374165	2730	2730	2730	2730	1359
581	20240523	112100	252664095	2730	2735	2735	2730	1012
582	20240523	112000	249901285	2735	2735	2735	2735	0
583	20240523	111900	249901285	2735	2735	2735	2735	0
584	20240523	111800	249901285	2735	2735	2735	2735	0
585	20240523	111700	249901285	2735	2735	2735	2735	2
586	20240523	111600	249895815	2730	2730	2730	2730	20
587	20240523	111500	249841215	2730	2730	2730	2730	0
588	20240523	111400	249841215	2730	2730	2730	2730	0
589	20240523	111300	249841215	2730	2730	2730	2730	1
590	20240523	111200	249838485	2730	2730	2730	2730	0
591	20240523	111100	249838485	2730	2730	2730	2730	13
592	20240523	111000	249802995	2730	2730	2730	2730	4
593	20240523	110900	249792075	2730	2730	2730	2730	0
594	20240523	110800	249792075	2730	2730	2730	2730	16
595	20240523	110700	249748395	2735	2735	2735	2730	23
596	20240523	110600	249685555	2735	2735	2735	2735	1
597	20240523	110500	249682820	2735	2735	2735	2735	0
598	20240523	110400	249682820	2735	2735	2735	2735	0
599	20240523	110300	249682820	2735	2735	2735	2735	0
600	20240523	110200	249682820	2735	2735	2735	2735	0
601	20240523	110100	249682820	2735	2735	2735	2735	1
602	20240523	110000	249680085	2730	2730	2730	2730	46
603	20240523	105900	249554505	2730	2730	2730	2730	210
604	20240523	105800	248981205	2730	2730	2730	2730	20
605	20240523	105700	248926605	2730	2730	2730	2730	14
606	20240523	105600	248888385	2730	2735	2735	2730	730
607	20240523	105500	246895385	2735	2735	2735	2735	5
608	20240523	105400	246881710	2735	2735	2735	2735	7
609	20240523	105300	246862565	2735	2730	2735	2730	2002
610	20240523	105200	241397095	2735	2735	2735	2735	20
611	20240523	105100	241342395	2730	2730	2730	2730	0
612	20240523	105000	241342395	2730	2730	2730	2730	20
613	20240523	104900	241287795	2730	2725	2730	2725	3870
614	20240523	104800	230732695	2725	2725	2725	2725	484
615	20240523	104700	229413795	2725	2725	2725	2725	0
616	20240523	104600	229413795	2725	2725	2725	2725	15
617	20240523	104500	229372920	2730	2730	2730	2730	130
618	20240523	104400	229018020	2730	2730	2730	2730	5215
619	20240523	104300	214781070	2730	2730	2730	2730	0
620	20240523	104200	214781070	2730	2730	2730	2730	0
621	20240523	104100	214781070	2730	2730	2730	2730	0
622	20240523	104000	214781070	2730	2730	2730	2730	1
623	20240523	103900	214778340	2730	2730	2730	2730	0
624	20240523	103800	214778340	2730	2730	2730	2730	0
625	20240523	103700	214778340	2730	2730	2730	2730	3
626	20240523	103600	214770150	2730	2730	2730	2730	1
627	20240523	103500	214767420	2730	2730	2730	2730	20
628	20240523	103400	214712820	2730	2725	2730	2725	2
629	20240523	103300	214707365	2725	2725	2725	2725	0
630	20240523	103200	214707365	2725	2725	2725	2725	0
631	20240523	103100	214707365	2725	2725	2725	2725	6
632	20240523	103000	214691015	2725	2725	2725	2725	0
633	20240523	102900	214691015	2725	2725	2725	2725	355
634	20240523	102800	213723640	2725	2725	2725	2725	352
635	20240523	102700	212764440	2730	2730	2730	2730	10
636	20240523	102600	212737140	2725	2725	2725	2725	0
637	20240523	102500	212737140	2725	2730	2730	2725	230
638	20240523	102400	212110240	2720	2720	2720	2720	0
639	20240523	102300	212110240	2720	2720	2720	2720	0
640	20240523	102200	212110240	2720	2720	2720	2720	1
641	20240523	102100	212107520	2735	2730	2735	2720	703
642	20240523	102000	210193530	2730	2730	2730	2730	0
643	20240523	101900	210193530	2730	2730	2730	2730	5
644	20240523	101800	210179880	2725	2725	2725	2725	874
645	20240523	101700	207798230	2725	2730	2730	2725	51
646	20240523	101600	207659250	2730	2730	2730	2730	110
647	20240523	101500	207358950	2730	2730	2730	2730	15
648	20240523	101400	207318000	2735	2735	2735	2735	300
649	20240523	101300	206497500	2725	2725	2725	2725	1
650	20240523	101200	206494775	2725	2725	2730	2725	301
651	20240523	101100	205674540	2735	2735	2735	2735	0
652	20240523	101000	205674540	2735	2735	2735	2735	0
653	20240523	100900	205674540	2735	2725	2735	2725	2
654	20240523	100800	205669080	2725	2730	2730	2725	2000
655	20240523	100700	200219060	2725	2725	2725	2725	0
656	20240523	100600	200219060	2725	2730	2730	2725	18
657	20240523	100500	200169990	2730	2730	2730	2730	951
658	20240523	100400	197573760	2730	2730	2730	2730	4
659	20240523	100300	197562840	2730	2730	2730	2730	200
660	20240523	100200	197016840	2730	2725	2730	2725	32
661	20240523	100100	196929630	2725	2725	2725	2725	450
662	20240523	100000	195703380	2725	2725	2725	2725	730
663	20240523	095900	193714130	2730	2730	2730	2730	600
664	20240523	095800	192076130	2730	2730	2730	2730	466
665	20240523	095700	190803950	2725	2725	2725	2725	37
666	20240523	095600	190703125	2725	2725	2725	2725	0
667	20240523	095500	190703125	2725	2730	2730	2725	32
668	20240523	095400	190615915	2725	2725	2725	2725	3664
669	20240523	095300	180631515	2720	2725	2725	2720	844
670	20240523	095200	178332900	2725	2725	2725	2725	56
671	20240523	095100	178180300	2730	2730	2730	2730	55
672	20240523	095000	178030150	2730	2725	2730	2725	561
673	20240523	094900	176501415	2725	2725	2725	2725	500
674	20240523	094800	175138915	2725	2725	2725	2725	0
675	20240523	094700	175138915	2725	2725	2725	2725	10
676	20240523	094600	175111665	2730	2730	2730	2720	53
677	20240523	094500	174967290	2730	2730	2730	2730	15
678	20240523	094400	174926340	2730	2725	2730	2725	2004
679	20240523	094300	169465420	2725	2725	2725	2725	8
680	20240523	094200	169443620	2725	2725	2725	2725	808
681	20240523	094100	167241820	2720	2720	2720	2715	232
682	20240523	094000	166610855	2720	2720	2720	2720	25
683	20240523	093900	166542855	2715	2725	2725	2715	2315
684	20240523	093800	160238180	2725	2720	2725	2720	16
685	20240523	093700	160194630	2720	2715	2720	2715	1264
686	20240523	093600	156756555	2720	2715	2720	2715	288
687	20240523	093500	155974600	2700	2705	2705	2700	700
688	20240523	093400	154082455	2705	2705	2705	2705	116
689	20240523	093300	153768675	2700	2700	2700	2700	0
690	20240523	093200	153768675	2700	2700	2700	2700	0
691	20240523	093100	153768675	2700	2700	2700	2695	3243
692	20240523	093000	145014425	2695	2715	2715	2695	2151
693	20240523	092900	139206900	2715	2705	2715	2700	501
694	20240523	092800	137852620	2700	2700	2700	2700	0
695	20240523	092700	137852620	2700	2710	2710	2700	3328
696	20240523	092600	128864280	2710	2715	2715	2710	45
697	20240523	092500	128742170	2715	2715	2715	2705	194
698	20240523	092400	128216660	2715	2715	2715	2700	2041
699	20240523	092300	122698630	2715	2715	2715	2715	2
700	20240523	092200	122693200	2720	2720	2720	2720	36
701	20240523	092100	122595280	2725	2715	2725	2700	2233
702	20240523	092000	116537295	2700	2705	2705	2700	1181
703	20240523	091900	113345980	2705	2700	2705	2700	105
704	20240523	091800	113061980	2700	2720	2720	2700	2992
705	20240523	091700	104980175	2720	2705	2720	2700	229
706	20240523	091600	104357995	2700	2705	2705	2700	2201
707	20240523	091500	98415275	2700	2720	2720	2700	4060
708	20240523	091400	87430400	2710	2715	2715	2710	84
709	20240523	091300	87202755	2710	2710	2710	2705	501
710	20240523	091200	85845945	2700	2710	2710	2700	65
711	20240523	091100	85669980	2700	2715	2715	2700	12585
712	20240523	091000	51632660	2715	2720	2720	2715	4804
713	20240523	090900	38586250	2725	2725	2725	2725	1286
714	20240523	090800	35081900	2725	2725	2730	2725	354
715	20240523	090700	34116250	2725	2725	2725	2725	10
716	20240523	090600	34089000	2730	2725	2730	2715	3805
717	20240523	090500	23735480	2725	2725	2725	2725	60
718	20240523	090400	23571980	2725	2725	2730	2725	820
719	20240523	090300	21336050	2730	2725	2730	2725	2328
720	20240523	090200	14992045	2730	2730	2730	2730	922
721	20240523	090100	12474985	2730	2770	2770	2725	4010
722	20240523	090000	1518065	2775	2750	2775	2750	552