KissMeData/122900/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	201300	118219420	8680	8680	8680	8680	1139
3	20240523	201200	118219420	8680	8680	8680	8680	0
4	20240523	201100	118219420	8680	8680	8680	8680	0
5	20240523	201000	118219420	8680	8680	8680	8680	0
6	20240523	200900	118219420	8680	8680	8680	8680	0
7	20240523	200800	118219420	8680	8680	8680	8680	0
8	20240523	200700	118219420	8680	8680	8680	8680	0
9	20240523	200600	118219420	8680	8680	8680	8680	0
10	20240523	200500	118219420	8680	8680	8680	8680	0
11	20240523	200400	118219420	8680	8680	8680	8680	0
12	20240523	200300	118219420	8680	8680	8680	8680	0
13	20240523	200200	118219420	8680	8680	8680	8680	0
14	20240523	200100	118219420	8680	8680	8680	8680	0
15	20240523	200000	118219420	8680	8680	8680	8680	0
16	20240523	195900	118219420	8680	8680	8680	8680	0
17	20240523	195800	118219420	8680	8680	8680	8680	0
18	20240523	195700	118219420	8680	8680	8680	8680	0
19	20240523	195600	118219420	8680	8680	8680	8680	0
20	20240523	195500	118219420	8680	8680	8680	8680	0
21	20240523	195400	118219420	8680	8680	8680	8680	0
22	20240523	195300	118219420	8680	8680	8680	8680	0
23	20240523	195200	118219420	8680	8680	8680	8680	0
24	20240523	195100	118219420	8680	8680	8680	8680	0
25	20240523	195000	118219420	8680	8680	8680	8680	0
26	20240523	194900	118219420	8680	8680	8680	8680	0
27	20240523	194800	118219420	8680	8680	8680	8680	0
28	20240523	194700	118219420	8680	8680	8680	8680	0
29	20240523	194600	118219420	8680	8680	8680	8680	0
30	20240523	194500	118219420	8680	8680	8680	8680	0
31	20240523	194400	118219420	8680	8680	8680	8680	0
32	20240523	194300	118219420	8680	8680	8680	8680	1139
33	20240523	194200	118219420	8680	8680	8680	8680	0
34	20240523	194100	118219420	8680	8680	8680	8680	0
35	20240523	194000	118219420	8680	8680	8680	8680	0
36	20240523	193900	118219420	8680	8680	8680	8680	0
37	20240523	193800	118219420	8680	8680	8680	8680	0
38	20240523	193700	118219420	8680	8680	8680	8680	0
39	20240523	193600	118219420	8680	8680	8680	8680	0
40	20240523	193500	118219420	8680	8680	8680	8680	0
41	20240523	193400	118219420	8680	8680	8680	8680	0
42	20240523	193300	118219420	8680	8680	8680	8680	0
43	20240523	193200	118219420	8680	8680	8680	8680	0
44	20240523	193100	118219420	8680	8680	8680	8680	0
45	20240523	193000	118219420	8680	8680	8680	8680	0
46	20240523	192900	118219420	8680	8680	8680	8680	0
47	20240523	192800	118219420	8680	8680	8680	8680	0
48	20240523	192700	118219420	8680	8680	8680	8680	0
49	20240523	192600	118219420	8680	8680	8680	8680	0
50	20240523	192500	118219420	8680	8680	8680	8680	0
51	20240523	192400	118219420	8680	8680	8680	8680	0
52	20240523	192300	118219420	8680	8680	8680	8680	0
53	20240523	192200	118219420	8680	8680	8680	8680	0
54	20240523	192100	118219420	8680	8680	8680	8680	0
55	20240523	192000	118219420	8680	8680	8680	8680	0
56	20240523	191900	118219420	8680	8680	8680	8680	0
57	20240523	191800	118219420	8680	8680	8680	8680	0
58	20240523	191700	118219420	8680	8680	8680	8680	0
59	20240523	191600	118219420	8680	8680	8680	8680	0
60	20240523	191500	118219420	8680	8680	8680	8680	0
61	20240523	191400	118219420	8680	8680	8680	8680	0
62	20240523	191300	118219420	8680	8680	8680	8680	1139
63	20240523	191200	118219420	8680	8680	8680	8680	0
64	20240523	191100	118219420	8680	8680	8680	8680	0
65	20240523	191000	118219420	8680	8680	8680	8680	0
66	20240523	190900	118219420	8680	8680	8680	8680	0
67	20240523	190800	118219420	8680	8680	8680	8680	0
68	20240523	190700	118219420	8680	8680	8680	8680	0
69	20240523	190600	118219420	8680	8680	8680	8680	0
70	20240523	190500	118219420	8680	8680	8680	8680	0
71	20240523	190400	118219420	8680	8680	8680	8680	0
72	20240523	190300	118219420	8680	8680	8680	8680	0
73	20240523	190200	118219420	8680	8680	8680	8680	0
74	20240523	190100	118219420	8680	8680	8680	8680	0
75	20240523	190000	118219420	8680	8680	8680	8680	0
76	20240523	185900	118219420	8680	8680	8680	8680	0
77	20240523	185800	118219420	8680	8680	8680	8680	0
78	20240523	185700	118219420	8680	8680	8680	8680	0
79	20240523	185600	118219420	8680	8680	8680	8680	0
80	20240523	185500	118219420	8680	8680	8680	8680	0
81	20240523	185400	118219420	8680	8680	8680	8680	0
82	20240523	185300	118219420	8680	8680	8680	8680	0
83	20240523	185200	118219420	8680	8680	8680	8680	0
84	20240523	185100	118219420	8680	8680	8680	8680	0
85	20240523	185000	118219420	8680	8680	8680	8680	0
86	20240523	184900	118219420	8680	8680	8680	8680	0
87	20240523	184800	118219420	8680	8680	8680	8680	0
88	20240523	184700	118219420	8680	8680	8680	8680	0
89	20240523	184600	118219420	8680	8680	8680	8680	0
90	20240523	184500	118219420	8680	8680	8680	8680	0
91	20240523	184400	118219420	8680	8680	8680	8680	0
92	20240523	184300	118219420	8680	8680	8680	8680	1139
93	20240523	184200	118219420	8680	8680	8680	8680	0
94	20240523	184100	118219420	8680	8680	8680	8680	0
95	20240523	184000	118219420	8680	8680	8680	8680	0
96	20240523	183900	118219420	8680	8680	8680	8680	0
97	20240523	183800	118219420	8680	8680	8680	8680	0
98	20240523	183700	118219420	8680	8680	8680	8680	0
99	20240523	183600	118219420	8680	8680	8680	8680	0
100	20240523	183500	118219420	8680	8680	8680	8680	0
101	20240523	183400	118219420	8680	8680	8680	8680	0
102	20240523	183300	118219420	8680	8680	8680	8680	0
103	20240523	183200	118219420	8680	8680	8680	8680	0
104	20240523	183100	118219420	8680	8680	8680	8680	0
105	20240523	183000	118219420	8680	8680	8680	8680	0
106	20240523	182900	118219420	8680	8680	8680	8680	0
107	20240523	182800	118219420	8680	8680	8680	8680	0
108	20240523	182700	118219420	8680	8680	8680	8680	0
109	20240523	182600	118219420	8680	8680	8680	8680	0
110	20240523	182500	118219420	8680	8680	8680	8680	0
111	20240523	182400	118219420	8680	8680	8680	8680	0
112	20240523	182300	118219420	8680	8680	8680	8680	0
113	20240523	182200	118219420	8680	8680	8680	8680	0
114	20240523	182100	118219420	8680	8680	8680	8680	0
115	20240523	182000	118219420	8680	8680	8680	8680	0
116	20240523	181900	118219420	8680	8680	8680	8680	0
117	20240523	181800	118219420	8680	8680	8680	8680	0
118	20240523	181700	118219420	8680	8680	8680	8680	0
119	20240523	181600	118219420	8680	8680	8680	8680	0
120	20240523	181500	118219420	8680	8680	8680	8680	0
121	20240523	181400	118219420	8680	8680	8680	8680	0
122	20240523	181300	118219420	8680	8680	8680	8680	1139
123	20240523	181200	118219420	8680	8680	8680	8680	0
124	20240523	181100	118219420	8680	8680	8680	8680	0
125	20240523	181000	118219420	8680	8680	8680	8680	0
126	20240523	180900	118219420	8680	8680	8680	8680	0
127	20240523	180800	118219420	8680	8680	8680	8680	0
128	20240523	180700	118219420	8680	8680	8680	8680	0
129	20240523	180600	118219420	8680	8680	8680	8680	0
130	20240523	180500	118219420	8680	8680	8680	8680	0
131	20240523	180400	118219420	8680	8680	8680	8680	0
132	20240523	180300	118219420	8680	8680	8680	8680	0
133	20240523	180200	118219420	8680	8680	8680	8680	0
134	20240523	180100	118219420	8680	8680	8680	8680	0
135	20240523	180000	118219420	8680	8680	8680	8680	0
136	20240523	175900	118219420	8680	8680	8680	8680	0
137	20240523	175800	118219420	8680	8680	8680	8680	0
138	20240523	175700	118219420	8680	8680	8680	8680	0
139	20240523	175600	118219420	8680	8680	8680	8680	0
140	20240523	175500	118219420	8680	8680	8680	8680	0
141	20240523	175400	118219420	8680	8680	8680	8680	0
142	20240523	175300	118219420	8680	8680	8680	8680	0
143	20240523	175200	118219420	8680	8680	8680	8680	0
144	20240523	175100	118219420	8680	8680	8680	8680	0
145	20240523	175000	118219420	8680	8680	8680	8680	0
146	20240523	174900	118219420	8680	8680	8680	8680	0
147	20240523	174800	118219420	8680	8680	8680	8680	0
148	20240523	174700	118219420	8680	8680	8680	8680	0
149	20240523	174600	118219420	8680	8680	8680	8680	0
150	20240523	174500	118219420	8680	8680	8680	8680	0
151	20240523	174400	118219420	8680	8680	8680	8680	0
152	20240523	174300	118219420	8680	8680	8680	8680	1139
153	20240523	174200	118219420	8680	8680	8680	8680	0
154	20240523	174100	118219420	8680	8680	8680	8680	0
155	20240523	174000	118219420	8680	8680	8680	8680	0
156	20240523	173900	118219420	8680	8680	8680	8680	0
157	20240523	173800	118219420	8680	8680	8680	8680	0
158	20240523	173700	118219420	8680	8680	8680	8680	0
159	20240523	173600	118219420	8680	8680	8680	8680	0
160	20240523	173500	118219420	8680	8680	8680	8680	0
161	20240523	173400	118219420	8680	8680	8680	8680	0
162	20240523	173300	118219420	8680	8680	8680	8680	0
163	20240523	173200	118219420	8680	8680	8680	8680	0
164	20240523	173100	118219420	8680	8680	8680	8680	0
165	20240523	173000	118219420	8680	8680	8680	8680	0
166	20240523	172900	118219420	8680	8680	8680	8680	0
167	20240523	172800	118219420	8680	8680	8680	8680	0
168	20240523	172700	118219420	8680	8680	8680	8680	0
169	20240523	172600	118219420	8680	8680	8680	8680	0
170	20240523	172500	118219420	8680	8680	8680	8680	0
171	20240523	172400	118219420	8680	8680	8680	8680	0
172	20240523	172300	118219420	8680	8680	8680	8680	0
173	20240523	172200	118219420	8680	8680	8680	8680	0
174	20240523	172100	118219420	8680	8680	8680	8680	0
175	20240523	172000	118219420	8680	8680	8680	8680	0
176	20240523	171900	118219420	8680	8680	8680	8680	0
177	20240523	171800	118219420	8680	8680	8680	8680	0
178	20240523	171700	118219420	8680	8680	8680	8680	0
179	20240523	171600	118219420	8680	8680	8680	8680	0
180	20240523	171500	118219420	8680	8680	8680	8680	0
181	20240523	171400	118219420	8680	8680	8680	8680	0
182	20240523	171300	118219420	8680	8680	8680	8680	1139
183	20240523	171200	118219420	8680	8680	8680	8680	0
184	20240523	171100	118219420	8680	8680	8680	8680	0
185	20240523	171000	118219420	8680	8680	8680	8680	0
186	20240523	170900	118219420	8680	8680	8680	8680	0
187	20240523	170800	118219420	8680	8680	8680	8680	0
188	20240523	170700	118219420	8680	8680	8680	8680	0
189	20240523	170600	118219420	8680	8680	8680	8680	0
190	20240523	170500	118219420	8680	8680	8680	8680	0
191	20240523	170400	118219420	8680	8680	8680	8680	0
192	20240523	170300	118219420	8680	8680	8680	8680	0
193	20240523	170200	118219420	8680	8680	8680	8680	0
194	20240523	170100	118219420	8680	8680	8680	8680	0
195	20240523	170000	118219420	8680	8680	8680	8680	0
196	20240523	165900	118219420	8680	8680	8680	8680	0
197	20240523	165800	118219420	8680	8680	8680	8680	0
198	20240523	165700	118219420	8680	8680	8680	8680	0
199	20240523	165600	118219420	8680	8680	8680	8680	0
200	20240523	165500	118219420	8680	8680	8680	8680	0
201	20240523	165400	118219420	8680	8680	8680	8680	0
202	20240523	165300	118219420	8680	8680	8680	8680	0
203	20240523	165200	118219420	8680	8680	8680	8680	0
204	20240523	165100	118219420	8680	8680	8680	8680	0
205	20240523	165000	118219420	8680	8680	8680	8680	0
206	20240523	164900	118219420	8680	8680	8680	8680	0
207	20240523	164800	118219420	8680	8680	8680	8680	0
208	20240523	164700	118219420	8680	8680	8680	8680	0
209	20240523	164600	118219420	8680	8680	8680	8680	0
210	20240523	164500	118219420	8680	8680	8680	8680	0
211	20240523	164400	118219420	8680	8680	8680	8680	0
212	20240523	164300	118219420	8680	8680	8680	8680	1139
213	20240523	164200	118219420	8680	8680	8680	8680	0
214	20240523	164100	118219420	8680	8680	8680	8680	0
215	20240523	164000	118219420	8680	8680	8680	8680	0
216	20240523	163900	118219420	8680	8680	8680	8680	0
217	20240523	163800	118219420	8680	8680	8680	8680	0
218	20240523	163700	118219420	8680	8680	8680	8680	0
219	20240523	163600	118219420	8680	8680	8680	8680	0
220	20240523	163500	118219420	8680	8680	8680	8680	0
221	20240523	163400	118219420	8680	8680	8680	8680	0
222	20240523	163300	118219420	8680	8680	8680	8680	0
223	20240523	163200	118219420	8680	8680	8680	8680	0
224	20240523	163100	118219420	8680	8680	8680	8680	0
225	20240523	163000	118219420	8680	8680	8680	8680	0
226	20240523	162900	118219420	8680	8680	8680	8680	0
227	20240523	162800	118219420	8680	8680	8680	8680	0
228	20240523	162700	118219420	8680	8680	8680	8680	0
229	20240523	162600	118219420	8680	8680	8680	8680	0
230	20240523	162500	118219420	8680	8680	8680	8680	0
231	20240523	162400	118219420	8680	8680	8680	8680	0
232	20240523	162300	118219420	8680	8680	8680	8680	0
233	20240523	162200	118219420	8680	8680	8680	8680	0
234	20240523	162100	118219420	8680	8680	8680	8680	0
235	20240523	162000	118219420	8680	8680	8680	8680	0
236	20240523	161900	118219420	8680	8680	8680	8680	0
237	20240523	161800	118219420	8680	8680	8680	8680	0
238	20240523	161700	118219420	8680	8680	8680	8680	0
239	20240523	161600	118219420	8680	8680	8680	8680	0
240	20240523	161500	118219420	8680	8680	8680	8680	0
241	20240523	161400	118219420	8680	8680	8680	8680	0
242	20240523	161300	118219420	8680	8680	8680	8680	1139
243	20240523	161200	118219420	8680	8680	8680	8680	0
244	20240523	161100	118219420	8680	8680	8680	8680	0
245	20240523	161000	118219420	8680	8680	8680	8680	0
246	20240523	160900	118219420	8680	8680	8680	8680	0
247	20240523	160800	118219420	8680	8680	8680	8680	0
248	20240523	160700	118219420	8680	8680	8680	8680	0
249	20240523	160600	118219420	8680	8680	8680	8680	0
250	20240523	160500	118219420	8680	8680	8680	8680	0
251	20240523	160400	118219420	8680	8680	8680	8680	0
252	20240523	160300	118219420	8680	8680	8680	8680	0
253	20240523	160200	118219420	8680	8680	8680	8680	0
254	20240523	160100	118219420	8680	8680	8680	8680	0
255	20240523	160000	118219420	8680	8680	8680	8680	0
256	20240523	155900	118219420	8680	8680	8680	8680	0
257	20240523	155800	118219420	8680	8680	8680	8680	0
258	20240523	155700	118219420	8680	8680	8680	8680	0
259	20240523	155600	118219420	8680	8680	8680	8680	0
260	20240523	155500	118219420	8680	8680	8680	8680	0
261	20240523	155400	118219420	8680	8680	8680	8680	0
262	20240523	155300	118219420	8680	8680	8680	8680	0
263	20240523	155200	118219420	8680	8680	8680	8680	0
264	20240523	155100	118219420	8680	8680	8680	8680	0
265	20240523	155000	118219420	8680	8680	8680	8680	0
266	20240523	154900	118219420	8680	8680	8680	8680	0
267	20240523	154800	118219420	8680	8680	8680	8680	0
268	20240523	154700	118219420	8680	8680	8680	8680	0
269	20240523	154600	118219420	8680	8680	8680	8680	0
270	20240523	154500	118219420	8680	8680	8680	8680	0
271	20240523	154400	118219420	8680	8680	8680	8680	0
272	20240523	154300	118219420	8680	8680	8680	8680	1139
273	20240523	154200	118219420	8680	8680	8680	8680	0
274	20240523	154100	118219420	8680	8680	8680	8680	0
275	20240523	154000	118219420	8680	8680	8680	8680	0
276	20240523	153900	118219420	8680	8680	8680	8680	0
277	20240523	153800	118219420	8680	8680	8680	8680	0
278	20240523	153700	118219420	8680	8680	8680	8680	0
279	20240523	153600	118219420	8680	8680	8680	8680	0
280	20240523	153500	118219420	8680	8680	8680	8680	0
281	20240523	153400	118219420	8680	8680	8680	8680	0
282	20240523	153300	118219420	8680	8680	8680	8680	0
283	20240523	153200	118219420	8680	8680	8680	8680	0
284	20240523	153100	118219420	8680	8680	8680	8680	0
285	20240523	153000	118219420	8680	8680	8680	8680	1139
286	20240523	152900	108332900	8650	8650	8650	8650	0
287	20240523	152800	108332900	8650	8650	8650	8650	0
288	20240523	152700	108332900	8650	8650	8650	8650	0
289	20240523	152600	108332900	8650	8650	8650	8650	0
290	20240523	152500	108332900	8650	8650	8650	8650	0
291	20240523	152400	108332900	8650	8650	8650	8650	0
292	20240523	152300	108332900	8650	8650	8650	8650	0
293	20240523	152200	108332900	8650	8650	8650	8650	0
294	20240523	152100	108332900	8650	8650	8650	8650	0
295	20240523	152000	108332900	8650	8650	8650	8650	0
296	20240523	151900	108332900	8650	8670	8670	8650	21
297	20240523	151800	108151210	8670	8670	8670	8670	1
298	20240523	151700	108142540	8650	8670	8670	8650	32
299	20240523	151600	107865370	8660	8660	8660	8660	1
300	20240523	151500	107856710	8670	8670	8670	8670	16
301	20240523	151400	107717990	8670	8670	8670	8670	7
302	20240523	151300	107657300	8670	8670	8670	8670	0
303	20240523	151200	107657300	8670	8670	8670	8670	3
304	20240523	151100	107631290	8660	8660	8660	8660	16
305	20240523	151000	107492730	8670	8670	8670	8670	6
306	20240523	150900	107440710	8660	8660	8660	8660	4
307	20240523	150800	107406070	8670	8670	8670	8670	8
308	20240523	150700	107336710	8650	8650	8650	8650	0
309	20240523	150600	107336710	8650	8660	8660	8650	18
310	20240523	150500	107181000	8670	8670	8670	8670	8
311	20240523	150400	107111640	8660	8660	8660	8660	0
312	20240523	150300	107111640	8660	8660	8660	8660	0
313	20240523	150200	107111640	8660	8660	8660	8660	6
314	20240523	150100	107059680	8660	8660	8660	8660	4
315	20240523	150000	107025040	8660	8650	8660	8650	2
316	20240523	145900	107007730	8660	8660	8660	8660	0
317	20240523	145800	107007730	8660	8670	8670	8660	14
318	20240523	145700	106886410	8660	8660	8660	8660	0
319	20240523	145600	106886410	8660	8660	8660	8660	3
320	20240523	145500	106860430	8650	8650	8650	8650	0
321	20240523	145400	106860430	8650	8650	8650	8650	0
322	20240523	145300	106860430	8650	8650	8650	8650	0
323	20240523	145200	106860430	8650	8650	8650	8650	13
324	20240523	145100	106747980	8650	8650	8650	8650	1
325	20240523	145000	106739330	8650	8650	8650	8650	0
326	20240523	144900	106739330	8650	8650	8650	8650	4
327	20240523	144800	106704730	8640	8640	8640	8640	0
328	20240523	144700	106704730	8640	8650	8650	8640	4
329	20240523	144600	106670140	8640	8640	8640	8640	112
330	20240523	144500	105702460	8640	8640	8650	8640	10
331	20240523	144400	105616020	8640	8640	8640	8640	0
332	20240523	144300	105616020	8640	8650	8650	8640	98
333	20240523	144200	104768550	8640	8650	8650	8640	4
334	20240523	144100	104733960	8650	8650	8650	8650	0
335	20240523	144000	104733960	8650	8650	8650	8650	41
336	20240523	143900	104379310	8650	8650	8650	8650	0
337	20240523	143800	104379310	8650	8650	8650	8650	9
338	20240523	143700	104301460	8650	8660	8660	8650	256
339	20240523	143600	102087030	8660	8660	8660	8660	1
340	20240523	143500	102078370	8650	8650	8650	8650	0
341	20240523	143400	102078370	8650	8660	8660	8650	2
342	20240523	143300	102061060	8670	8670	8670	8670	7
343	20240523	143200	102000370	8680	8680	8680	8680	0
344	20240523	143100	102000370	8680	8670	8680	8650	1205
345	20240523	143000	91566740	8670	8670	8670	8670	100
346	20240523	142900	90699740	8680	8680	8680	8680	4
347	20240523	142800	90665020	8680	8680	8680	8680	0
348	20240523	142700	90665020	8680	8680	8680	8680	3
349	20240523	142600	90638980	8670	8670	8670	8670	0
350	20240523	142500	90638980	8670	8670	8670	8670	112
351	20240523	142400	89667940	8670	8660	8670	8660	82
352	20240523	142300	88957780	8660	8660	8660	8660	1
353	20240523	142200	88949120	8670	8670	8670	8670	3
354	20240523	142100	88923110	8670	8670	8670	8670	5
355	20240523	142000	88879760	8670	8670	8670	8670	6
356	20240523	141900	88827740	8670	8670	8670	8670	0
357	20240523	141800	88827740	8670	8670	8670	8670	0
358	20240523	141700	88827740	8670	8670	8670	8670	3
359	20240523	141600	88801730	8670	8670	8670	8670	0
360	20240523	141500	88801730	8670	8670	8670	8670	4
361	20240523	141400	88767050	8670	8670	8670	8670	0
362	20240523	141300	88767050	8670	8660	8670	8660	5
363	20240523	141200	88723710	8670	8660	8670	8660	6
364	20240523	141100	88671700	8670	8660	8670	8660	24
365	20240523	141000	88463830	8670	8670	8670	8670	0
366	20240523	140900	88463830	8670	8670	8670	8670	17
367	20240523	140800	88316440	8670	8670	8670	8670	4
368	20240523	140700	88281760	8670	8670	8670	8670	0
369	20240523	140600	88281760	8670	8670	8670	8670	3
370	20240523	140500	88255750	8670	8670	8670	8670	0
371	20240523	140400	88255750	8670	8670	8670	8670	4
372	20240523	140300	88221070	8660	8660	8660	8660	0
373	20240523	140200	88221070	8660	8670	8670	8660	4
374	20240523	140100	88186400	8670	8670	8670	8670	0
375	20240523	140000	88186400	8670	8670	8670	8670	2
376	20240523	135900	88169060	8670	8660	8670	8660	5
377	20240523	135800	88125720	8670	8670	8670	8670	0
378	20240523	135700	88125720	8670	8670	8670	8670	4
379	20240523	135600	88091040	8670	8670	8670	8670	0
380	20240523	135500	88091040	8670	8670	8670	8670	4
381	20240523	135400	88056360	8670	8670	8670	8670	19
382	20240523	135300	87891630	8670	8670	8670	8670	0
383	20240523	135200	87891630	8670	8670	8670	8670	0
384	20240523	135100	87891630	8670	8670	8670	8670	121
385	20240523	135000	86842560	8680	8680	8680	8680	8
386	20240523	134900	86773120	8670	8670	8670	8670	0
387	20240523	134800	86773120	8670	8670	8670	8670	11
388	20240523	134700	86677750	8660	8660	8660	8660	0
389	20240523	134600	86677750	8660	8670	8670	8660	4
390	20240523	134500	86643080	8670	8670	8670	8670	4
391	20240523	134400	86608400	8670	8670	8670	8670	10
392	20240523	134300	86521700	8670	8670	8670	8670	4
393	20240523	134200	86487020	8670	8670	8670	8670	0
394	20240523	134100	86487020	8670	8670	8670	8670	3
395	20240523	134000	86461010	8660	8670	8670	8660	3
396	20240523	133900	86435010	8670	8670	8670	8670	4
397	20240523	133800	86400330	8670	8670	8670	8670	10
398	20240523	133700	86313630	8680	8680	8680	8680	6
399	20240523	133600	86261550	8670	8670	8670	8670	0
400	20240523	133500	86261550	8670	8670	8670	8670	0
401	20240523	133400	86261550	8670	8670	8670	8670	1
402	20240523	133300	86252880	8680	8680	8680	8680	0
403	20240523	133200	86252880	8680	8680	8680	8680	6
404	20240523	133100	86200800	8670	8670	8670	8670	0
405	20240523	133000	86200800	8670	8670	8670	8670	1
406	20240523	132900	86192130	8670	8670	8670	8670	0
407	20240523	132800	86192130	8670	8680	8680	8670	5
408	20240523	132700	86148740	8680	8680	8680	8680	0
409	20240523	132600	86148740	8680	8680	8680	8680	0
410	20240523	132500	86148740	8680	8680	8680	8680	7
411	20240523	132400	86087980	8680	8680	8680	8680	0
412	20240523	132300	86087980	8680	8680	8680	8680	0
413	20240523	132200	86087980	8680	8680	8680	8680	0
414	20240523	132100	86087980	8680	8680	8680	8680	3
415	20240523	132000	86061940	8680	8670	8680	8670	75
416	20240523	131900	85411680	8670	8670	8670	8670	1
417	20240523	131800	85403010	8680	8680	8680	8680	4
418	20240523	131700	85368290	8680	8680	8680	8680	0
419	20240523	131600	85368290	8680	8680	8680	8680	3
420	20240523	131500	85342250	8680	8680	8680	8680	0
421	20240523	131400	85342250	8680	8680	8680	8680	5
422	20240523	131300	85298850	8670	8670	8670	8670	0
423	20240523	131200	85298850	8670	8670	8670	8670	2
424	20240523	131100	85281510	8680	8670	8680	8660	1422
425	20240523	131000	72963870	8680	8680	8680	8680	0
426	20240523	130900	72963870	8680	8680	8680	8680	6
427	20240523	130800	72911790	8670	8670	8670	8670	1
428	20240523	130700	72903120	8670	8670	8670	8670	1
429	20240523	130600	72894450	8680	8680	8680	8680	0
430	20240523	130500	72894450	8680	8680	8680	8680	7
431	20240523	130400	72833690	8670	8670	8670	8670	0
432	20240523	130300	72833690	8670	8670	8670	8670	0
433	20240523	130200	72833690	8670	8670	8670	8670	0
434	20240523	130100	72833690	8670	8680	8680	8670	284
435	20240523	130000	70371390	8690	8690	8690	8690	9
436	20240523	125900	70293180	8680	8680	8680	8680	0
437	20240523	125800	70293180	8680	8680	8680	8680	0
438	20240523	125700	70293180	8680	8680	8680	8680	2
439	20240523	125600	70275820	8690	8690	8690	8690	7
440	20240523	125500	70214990	8680	8680	8680	8680	0
441	20240523	125400	70214990	8680	8680	8680	8680	0
442	20240523	125300	70214990	8680	8680	8680	8680	0
443	20240523	125200	70214990	8680	8680	8680	8680	57
444	20240523	125100	69720230	8690	8690	8690	8690	0
445	20240523	125000	69720230	8690	8690	8690	8690	0
446	20240523	124900	69720230	8690	8690	8690	8690	6
447	20240523	124800	69668090	8680	8680	8680	8680	0
448	20240523	124700	69668090	8680	8680	8680	8680	1
449	20240523	124600	69659410	8690	8670	8690	8670	251
450	20240523	124500	67482920	8680	8680	8680	8680	3
451	20240523	124400	67456880	8680	8690	8690	8680	18
452	20240523	124300	67300470	8690	8690	8690	8690	0
453	20240523	124200	67300470	8690	8690	8690	8690	5
454	20240523	124100	67257020	8690	8690	8690	8690	0
455	20240523	124000	67257020	8690	8680	8690	8680	4
456	20240523	123900	67222280	8690	8690	8690	8690	0
457	20240523	123800	67222280	8690	8690	8690	8690	7
458	20240523	123700	67161450	8680	8680	8680	8680	0
459	20240523	123600	67161450	8680	8680	8680	8680	1
460	20240523	123500	67152770	8680	8680	8680	8680	0
461	20240523	123400	67152770	8680	8680	8680	8680	115
462	20240523	123300	66154570	8680	8680	8680	8680	4
463	20240523	123200	66119850	8670	8670	8670	8670	1
464	20240523	123100	66111180	8670	8690	8690	8670	26
465	20240523	123000	65885670	8680	8680	8680	8680	4
466	20240523	122900	65850950	8680	8680	8680	8680	1
467	20240523	122800	65842270	8680	8680	8680	8680	4
468	20240523	122700	65807550	8680	8680	8680	8680	0
469	20240523	122600	65807550	8680	8690	8690	8680	6
470	20240523	122500	65755430	8680	8680	8680	8680	1
471	20240523	122400	65746750	8680	8680	8680	8680	2
472	20240523	122300	65729390	8670	8670	8670	8670	1
473	20240523	122200	65720720	8680	8680	8680	8680	4
474	20240523	122100	65686000	8690	8690	8690	8690	0
475	20240523	122000	65686000	8690	8680	8690	8680	57
476	20240523	121900	65191220	8690	8680	8690	8680	5
477	20240523	121800	65147780	8690	8690	8690	8690	0
478	20240523	121700	65147780	8690	8680	8690	8680	13
479	20240523	121600	65034900	8680	8680	8680	8680	14
480	20240523	121500	64913380	8690	8680	8690	8680	4
481	20240523	121400	64878630	8690	8690	8690	8690	0
482	20240523	121300	64878630	8690	8690	8690	8690	4
483	20240523	121200	64843870	8690	8690	8690	8690	0
484	20240523	121100	64843870	8690	8690	8690	8690	0
485	20240523	121000	64843870	8690	8690	8690	8690	3
486	20240523	120900	64817800	8690	8690	8690	8690	0
487	20240523	120800	64817800	8690	8690	8690	8690	6
488	20240523	120700	64765660	8680	8680	8680	8680	0
489	20240523	120600	64765660	8680	8680	8680	8680	1
490	20240523	120500	64756980	8670	8680	8680	8670	5
491	20240523	120400	64713600	8680	8680	8680	8680	1
492	20240523	120300	64704920	8690	8690	8690	8690	0
493	20240523	120200	64704920	8690	8690	8690	8690	0
494	20240523	120100	64704920	8690	8690	8690	8690	7
495	20240523	120000	64644090	8690	8690	8690	8690	4
496	20240523	115900	64609330	8690	8690	8690	8690	0
497	20240523	115800	64609330	8690	8690	8690	8690	6
498	20240523	115700	64557190	8690	8690	8690	8690	4
499	20240523	115600	64522430	8670	8670	8670	8670	0
500	20240523	115500	64522430	8670	8680	8680	8670	33
501	20240523	115400	64236280	8690	8680	8690	8680	19
502	20240523	115300	64071180	8670	8670	8670	8670	1
503	20240523	115200	64062510	8690	8690	8690	8690	7
504	20240523	115100	64001680	8670	8670	8670	8670	0
505	20240523	115000	64001680	8670	8670	8670	8670	0
506	20240523	114900	64001680	8670	8680	8680	8670	18
507	20240523	114800	63845580	8670	8670	8670	8670	0
508	20240523	114700	63845580	8670	8690	8690	8670	7
509	20240523	114600	63784790	8690	8680	8690	8680	56
510	20240523	114500	63298410	8690	8690	8690	8690	3
511	20240523	114400	63272340	8690	8690	8690	8690	0
512	20240523	114300	63272340	8690	8680	8690	8680	16
513	20240523	114200	63133420	8680	8690	8690	8680	7
514	20240523	114100	63072600	8690	8690	8690	8690	3
515	20240523	114000	63046530	8690	8680	8690	8680	4
516	20240523	113900	63011780	8690	8690	8690	8690	4
517	20240523	113800	62977020	8690	8690	8690	8690	16
518	20240523	113700	62837980	8690	8690	8690	8690	0
519	20240523	113600	62837980	8690	8690	8690	8690	3
520	20240523	113500	62811910	8690	8690	8690	8690	17
521	20240523	113400	62664180	8690	8690	8690	8690	9
522	20240523	113300	62585970	8690	8690	8690	8690	16
523	20240523	113200	62446930	8680	8670	8680	8670	6
524	20240523	113100	62394860	8670	8670	8670	8670	1
525	20240523	113000	62386190	8670	8670	8670	8670	0
526	20240523	112900	62386190	8670	8670	8670	8670	10
527	20240523	112800	62299490	8670	8670	8670	8670	23
528	20240523	112700	62100080	8670	8670	8670	8670	446
529	20240523	112600	58233260	8670	8670	8670	8670	0
530	20240523	112500	58233260	8670	8670	8670	8670	15
531	20240523	112400	58103210	8670	8670	8670	8670	0
532	20240523	112300	58103210	8670	8670	8670	8670	4
533	20240523	112200	58068530	8660	8660	8660	8660	0
534	20240523	112100	58068530	8660	8660	8660	8660	1
535	20240523	112000	58059870	8670	8670	8670	8670	6
536	20240523	111900	58007850	8670	8670	8670	8670	0
537	20240523	111800	58007850	8670	8670	8670	8670	13
538	20240523	111700	57895140	8660	8660	8660	8660	1
539	20240523	111600	57886480	8670	8670	8670	8670	18
540	20240523	111500	57730420	8670	8670	8670	8670	0
541	20240523	111400	57730420	8670	8670	8670	8670	6
542	20240523	111300	57678400	8670	8660	8670	8660	105
543	20240523	111200	56769050	8670	8670	8670	8670	0
544	20240523	111100	56769050	8670	8670	8670	8670	4
545	20240523	111000	56734370	8660	8660	8660	8660	979
546	20240523	110900	48256230	8670	8670	8670	8670	3
547	20240523	110800	48230220	8660	8660	8660	8660	18
548	20240523	110700	48074340	8670	8670	8670	8670	7
549	20240523	110600	48013650	8670	8670	8670	8670	31
550	20240523	110500	47744880	8670	8670	8670	8670	0
551	20240523	110400	47744880	8670	8660	8670	8660	19
552	20240523	110300	47580160	8670	8660	8670	8660	271
553	20240523	110200	45232950	8670	8670	8670	8670	4
554	20240523	110100	45198270	8670	8670	8670	8670	0
555	20240523	110000	45198270	8670	8670	8670	8670	6
556	20240523	105900	45146250	8660	8660	8660	8660	1
557	20240523	105800	45137590	8670	8670	8670	8670	4
558	20240523	105700	45102910	8670	8670	8670	8670	0
559	20240523	105600	45102910	8670	8670	8670	8670	0
560	20240523	105500	45102910	8670	8670	8670	8670	6
561	20240523	105400	45050890	8660	8660	8660	8660	0
562	20240523	105300	45050890	8660	8660	8660	8660	1
563	20240523	105200	45042230	8650	8650	8650	8650	0
564	20240523	105100	45042230	8650	8650	8670	8650	223
565	20240523	105000	43112900	8660	8660	8660	8660	0
566	20240523	104900	43112900	8660	8660	8660	8650	118
567	20240523	104800	42091630	8660	8660	8660	8660	5
568	20240523	104700	42048330	8660	8660	8660	8660	0
569	20240523	104600	42048330	8660	8660	8660	8660	37
570	20240523	104500	41727910	8660	8660	8660	8660	0
571	20240523	104400	41727910	8660	8660	8660	8660	3
572	20240523	104300	41701930	8660	8660	8660	8660	0
573	20240523	104200	41701930	8660	8660	8660	8660	4
574	20240523	104100	41667290	8660	8660	8660	8660	100
575	20240523	104000	40801290	8670	8670	8670	8670	3
576	20240523	103900	40775280	8660	8660	8660	8660	1
577	20240523	103800	40766620	8650	8660	8660	8650	11
578	20240523	103700	40671400	8670	8660	8670	8660	5
579	20240523	103600	40628060	8660	8660	8660	8660	7
580	20240523	103500	40567440	8660	8660	8660	8660	3
581	20240523	103400	40541460	8660	8660	8660	8650	184
582	20240523	103300	38948940	8660	8660	8660	8660	10
583	20240523	103200	38862340	8650	8650	8650	8650	0
584	20240523	103100	38862340	8650	8650	8650	8650	100
585	20240523	103000	37997340	8660	8660	8660	8650	568
586	20240523	102900	33083460	8660	8660	8660	8660	0
587	20240523	102800	33083460	8660	8660	8660	8660	21
588	20240523	102700	32901600	8650	8660	8660	8650	21
589	20240523	102600	32719750	8660	8660	8660	8660	4
590	20240523	102500	32685110	8650	8650	8650	8650	1
591	20240523	102400	32676460	8660	8660	8660	8660	20
592	20240523	102300	32503260	8660	8660	8660	8660	0
593	20240523	102200	32503260	8660	8660	8660	8660	112
594	20240523	102100	31533340	8660	8660	8660	8660	4
595	20240523	102000	31498700	8660	8660	8660	8660	4
596	20240523	101900	31464060	8660	8660	8660	8660	3
597	20240523	101800	31438080	8660	8660	8660	8660	0
598	20240523	101700	31438080	8660	8660	8660	8660	4
599	20240523	101600	31403440	8650	8650	8650	8650	1
600	20240523	101500	31394790	8660	8660	8660	8660	3
601	20240523	101400	31368810	8650	8650	8650	8650	0
602	20240523	101300	31368810	8650	8650	8650	8650	0
603	20240523	101200	31368810	8650	8660	8660	8650	20
604	20240523	101100	31195620	8660	8660	8660	8660	0
605	20240523	101000	31195620	8660	8660	8660	8660	5
606	20240523	100900	31152320	8660	8660	8660	8660	0
607	20240523	100800	31152320	8660	8660	8660	8660	14
608	20240523	100700	31031080	8660	8660	8660	8660	300
609	20240523	100600	28433080	8650	8660	8660	8650	2
610	20240523	100500	28415770	8660	8660	8660	8660	3
611	20240523	100400	28389790	8660	8660	8660	8660	5
612	20240523	100300	28346490	8660	8660	8660	8650	71
613	20240523	100200	27731820	8670	8670	8670	8670	0
614	20240523	100100	27731820	8670	8670	8670	8670	134
615	20240523	100000	26570040	8670	8670	8670	8670	3
616	20240523	095900	26544030	8670	8670	8670	8670	97
617	20240523	095800	25703040	8670	8670	8670	8670	0
618	20240523	095700	25703040	8670	8670	8670	8670	0
619	20240523	095600	25703040	8670	8670	8670	8670	5
620	20240523	095500	25659690	8670	8670	8680	8670	239
621	20240523	095400	23587460	8670	8670	8670	8670	3
622	20240523	095300	23561450	8660	8660	8660	8660	0
623	20240523	095200	23561450	8660	8670	8670	8660	26
624	20240523	095100	23336240	8660	8660	8660	8660	20
625	20240523	095000	23163040	8660	8670	8670	8660	9
626	20240523	094900	23085020	8670	8670	8670	8670	3
627	20240523	094800	23059010	8670	8670	8670	8670	0
628	20240523	094700	23059010	8670	8660	8670	8660	98
629	20240523	094600	22210290	8670	8670	8670	8670	0
630	20240523	094500	22210290	8670	8680	8680	8670	20
631	20240523	094400	22036840	8670	8680	8680	8670	2
632	20240523	094300	22019490	8680	8680	8690	8680	14
633	20240523	094200	21897870	8680	8680	8680	8680	10
634	20240523	094100	21811070	8680	8670	8680	8670	2
635	20240523	094000	21793720	8670	8670	8670	8670	7
636	20240523	093900	21733030	8660	8660	8660	8660	0
637	20240523	093800	21733030	8660	8670	8670	8660	9
638	20240523	093700	21655020	8670	8670	8670	8660	18
639	20240523	093600	21498970	8670	8670	8670	8670	28
640	20240523	093500	21256210	8670	8670	8670	8670	2
641	20240523	093400	21238870	8670	8660	8670	8660	6
642	20240523	093300	21186860	8670	8670	8670	8670	16
643	20240523	093200	21048140	8670	8670	8670	8670	13
644	20240523	093100	20935430	8670	8660	8670	8660	116
645	20240523	093000	19930820	8660	8660	8660	8660	2
646	20240523	092900	19913500	8660	8660	8660	8660	3
647	20240523	092800	19887520	8660	8660	8660	8660	4
648	20240523	092700	19852880	8660	8660	8660	8650	67
649	20240523	092600	19273160	8660	8660	8660	8660	0
650	20240523	092500	19273160	8660	8660	8660	8660	15
651	20240523	092400	19143260	8660	8650	8660	8650	26
652	20240523	092300	18918110	8650	8660	8660	8650	12
653	20240523	092200	18814210	8660	8660	8660	8660	15
654	20240523	092100	18684310	8670	8670	8670	8670	0
655	20240523	092000	18684310	8670	8650	8670	8640	83
656	20240523	091900	17966670	8650	8650	8650	8650	8
657	20240523	091800	17897470	8650	8650	8650	8650	93
658	20240523	091700	17093020	8650	8650	8650	8650	25
659	20240523	091600	16876770	8650	8650	8650	8650	0
660	20240523	091500	16876770	8650	8650	8650	8650	0
661	20240523	091400	16876770	8650	8650	8650	8650	0
662	20240523	091300	16876770	8650	8650	8650	8650	95
663	20240523	091200	16055020	8650	8650	8650	8650	119
664	20240523	091100	15025670	8690	8630	8690	8630	170
665	20240523	091000	13550850	8660	8660	8660	8660	0
666	20240523	090900	13550850	8660	8660	8660	8660	0
667	20240523	090800	13550850	8660	8660	8660	8660	0
668	20240523	090700	13550850	8660	8660	8660	8660	0
669	20240523	090600	13550850	8660	8680	8680	8660	46
670	20240523	090500	13152410	8680	8680	8680	8680	2
671	20240523	090400	13135050	8620	8620	8620	8620	0
672	20240523	090300	13135050	8620	8620	8620	8620	0
673	20240523	090200	13135050	8620	8620	8620	8620	0
674	20240523	090100	13135050	8620	8620	8620	8620	0
675	20240523	090000	13135050	8620	8630	8680	8620	1522