KissMeData/026960/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	190900	1242738370	19040	19040	19040	19040	1971
3	20240522	190800	1242738370	19040	19040	19040	19040	0
4	20240522	190700	1242738370	19040	19040	19040	19040	0
5	20240522	190600	1242738370	19040	19040	19040	19040	0
6	20240522	190500	1242738370	19040	19040	19040	19040	0
7	20240522	190400	1242738370	19040	19040	19040	19040	0
8	20240522	190300	1242738370	19040	19040	19040	19040	0
9	20240522	190200	1242738370	19040	19040	19040	19040	0
10	20240522	190100	1242738370	19040	19040	19040	19040	0
11	20240522	190000	1242738370	19040	19040	19040	19040	0
12	20240522	185900	1242738370	19040	19040	19040	19040	0
13	20240522	185800	1242738370	19040	19040	19040	19040	0
14	20240522	185700	1242738370	19040	19040	19040	19040	0
15	20240522	185600	1242738370	19040	19040	19040	19040	0
16	20240522	185500	1242738370	19040	19040	19040	19040	0
17	20240522	185400	1242738370	19040	19040	19040	19040	0
18	20240522	185300	1242738370	19040	19040	19040	19040	0
19	20240522	185200	1242738370	19040	19040	19040	19040	0
20	20240522	185100	1242738370	19040	19040	19040	19040	0
21	20240522	185000	1242738370	19040	19040	19040	19040	0
22	20240522	184900	1242738370	19040	19040	19040	19040	0
23	20240522	184800	1242738370	19040	19040	19040	19040	0
24	20240522	184700	1242738370	19040	19040	19040	19040	0
25	20240522	184600	1242738370	19040	19040	19040	19040	0
26	20240522	184500	1242738370	19040	19040	19040	19040	0
27	20240522	184400	1242738370	19040	19040	19040	19040	0
28	20240522	184300	1242738370	19040	19040	19040	19040	0
29	20240522	184200	1242738370	19040	19040	19040	19040	0
30	20240522	184100	1242738370	19040	19040	19040	19040	0
31	20240522	184000	1242738370	19040	19040	19040	19040	0
32	20240522	183900	1242738370	19040	19040	19040	19040	1971
33	20240522	183800	1242738370	19040	19040	19040	19040	0
34	20240522	183700	1242738370	19040	19040	19040	19040	0
35	20240522	183600	1242738370	19040	19040	19040	19040	0
36	20240522	183500	1242738370	19040	19040	19040	19040	0
37	20240522	183400	1242738370	19040	19040	19040	19040	0
38	20240522	183300	1242738370	19040	19040	19040	19040	0
39	20240522	183200	1242738370	19040	19040	19040	19040	0
40	20240522	183100	1242738370	19040	19040	19040	19040	0
41	20240522	183000	1242738370	19040	19040	19040	19040	0
42	20240522	182900	1242738370	19040	19040	19040	19040	0
43	20240522	182800	1242738370	19040	19040	19040	19040	0
44	20240522	182700	1242738370	19040	19040	19040	19040	0
45	20240522	182600	1242738370	19040	19040	19040	19040	0
46	20240522	182500	1242738370	19040	19040	19040	19040	0
47	20240522	182400	1242738370	19040	19040	19040	19040	0
48	20240522	182300	1242738370	19040	19040	19040	19040	0
49	20240522	182200	1242738370	19040	19040	19040	19040	0
50	20240522	182100	1242738370	19040	19040	19040	19040	0
51	20240522	182000	1242738370	19040	19040	19040	19040	0
52	20240522	181900	1242738370	19040	19040	19040	19040	0
53	20240522	181800	1242738370	19040	19040	19040	19040	0
54	20240522	181700	1242738370	19040	19040	19040	19040	0
55	20240522	181600	1242738370	19040	19040	19040	19040	0
56	20240522	181500	1242738370	19040	19040	19040	19040	0
57	20240522	181400	1242738370	19040	19040	19040	19040	0
58	20240522	181300	1242738370	19040	19040	19040	19040	0
59	20240522	181200	1242738370	19040	19040	19040	19040	0
60	20240522	181100	1242738370	19040	19040	19040	19040	0
61	20240522	181000	1242738370	19040	19040	19040	19040	0
62	20240522	180900	1242738370	19040	19040	19040	19040	1971
63	20240522	180800	1242738370	19040	19040	19040	19040	0
64	20240522	180700	1242738370	19040	19040	19040	19040	0
65	20240522	180600	1242738370	19040	19040	19040	19040	0
66	20240522	180500	1242738370	19040	19040	19040	19040	0
67	20240522	180400	1242738370	19040	19040	19040	19040	0
68	20240522	180300	1242738370	19040	19040	19040	19040	0
69	20240522	180200	1242738370	19040	19040	19040	19040	0
70	20240522	180100	1242738370	19040	19040	19040	19040	0
71	20240522	180000	1242738370	19040	19040	19040	19040	0
72	20240522	175900	1242738370	19040	19040	19040	19040	0
73	20240522	175800	1242738370	19040	19040	19040	19040	0
74	20240522	175700	1242738370	19040	19040	19040	19040	0
75	20240522	175600	1242738370	19040	19040	19040	19040	0
76	20240522	175500	1242738370	19040	19040	19040	19040	0
77	20240522	175400	1242738370	19040	19040	19040	19040	0
78	20240522	175300	1242738370	19040	19040	19040	19040	0
79	20240522	175200	1242738370	19040	19040	19040	19040	0
80	20240522	175100	1242738370	19040	19040	19040	19040	0
81	20240522	175000	1242738370	19040	19040	19040	19040	0
82	20240522	174900	1242738370	19040	19040	19040	19040	0
83	20240522	174800	1242738370	19040	19040	19040	19040	0
84	20240522	174700	1242738370	19040	19040	19040	19040	0
85	20240522	174600	1242738370	19040	19040	19040	19040	0
86	20240522	174500	1242738370	19040	19040	19040	19040	0
87	20240522	174400	1242738370	19040	19040	19040	19040	0
88	20240522	174300	1242738370	19040	19040	19040	19040	0
89	20240522	174200	1242738370	19040	19040	19040	19040	0
90	20240522	174100	1242738370	19040	19040	19040	19040	0
91	20240522	174000	1242738370	19040	19040	19040	19040	0
92	20240522	173900	1242738370	19040	19040	19040	19040	1971
93	20240522	173800	1242738370	19040	19040	19040	19040	0
94	20240522	173700	1242738370	19040	19040	19040	19040	0
95	20240522	173600	1242738370	19040	19040	19040	19040	0
96	20240522	173500	1242738370	19040	19040	19040	19040	0
97	20240522	173400	1242738370	19040	19040	19040	19040	0
98	20240522	173300	1242738370	19040	19040	19040	19040	0
99	20240522	173200	1242738370	19040	19040	19040	19040	0
100	20240522	173100	1242738370	19040	19040	19040	19040	0
101	20240522	173000	1242738370	19040	19040	19040	19040	0
102	20240522	172900	1242738370	19040	19040	19040	19040	0
103	20240522	172800	1242738370	19040	19040	19040	19040	0
104	20240522	172700	1242738370	19040	19040	19040	19040	0
105	20240522	172600	1242738370	19040	19040	19040	19040	0
106	20240522	172500	1242738370	19040	19040	19040	19040	0
107	20240522	172400	1242738370	19040	19040	19040	19040	0
108	20240522	172300	1242738370	19040	19040	19040	19040	0
109	20240522	172200	1242738370	19040	19040	19040	19040	0
110	20240522	172100	1242738370	19040	19040	19040	19040	0
111	20240522	172000	1242738370	19040	19040	19040	19040	0
112	20240522	171900	1242738370	19040	19040	19040	19040	0
113	20240522	171800	1242738370	19040	19040	19040	19040	0
114	20240522	171700	1242738370	19040	19040	19040	19040	0
115	20240522	171600	1242738370	19040	19040	19040	19040	0
116	20240522	171500	1242738370	19040	19040	19040	19040	0
117	20240522	171400	1242738370	19040	19040	19040	19040	0
118	20240522	171300	1242738370	19040	19040	19040	19040	0
119	20240522	171200	1242738370	19040	19040	19040	19040	0
120	20240522	171100	1242738370	19040	19040	19040	19040	0
121	20240522	171000	1242738370	19040	19040	19040	19040	0
122	20240522	170900	1242738370	19040	19040	19040	19040	1971
123	20240522	170800	1242738370	19040	19040	19040	19040	0
124	20240522	170700	1242738370	19040	19040	19040	19040	0
125	20240522	170600	1242738370	19040	19040	19040	19040	0
126	20240522	170500	1242738370	19040	19040	19040	19040	0
127	20240522	170400	1242738370	19040	19040	19040	19040	0
128	20240522	170300	1242738370	19040	19040	19040	19040	0
129	20240522	170200	1242738370	19040	19040	19040	19040	0
130	20240522	170100	1242738370	19040	19040	19040	19040	0
131	20240522	170000	1242738370	19040	19040	19040	19040	0
132	20240522	165900	1242738370	19040	19040	19040	19040	0
133	20240522	165800	1242738370	19040	19040	19040	19040	0
134	20240522	165700	1242738370	19040	19040	19040	19040	0
135	20240522	165600	1242738370	19040	19040	19040	19040	0
136	20240522	165500	1242738370	19040	19040	19040	19040	0
137	20240522	165400	1242738370	19040	19040	19040	19040	0
138	20240522	165300	1242738370	19040	19040	19040	19040	0
139	20240522	165200	1242738370	19040	19040	19040	19040	0
140	20240522	165100	1242738370	19040	19040	19040	19040	0
141	20240522	165000	1242738370	19040	19040	19040	19040	0
142	20240522	164900	1242738370	19040	19040	19040	19040	0
143	20240522	164800	1242738370	19040	19040	19040	19040	0
144	20240522	164700	1242738370	19040	19040	19040	19040	0
145	20240522	164600	1242738370	19040	19040	19040	19040	0
146	20240522	164500	1242738370	19040	19040	19040	19040	0
147	20240522	164400	1242738370	19040	19040	19040	19040	0
148	20240522	164300	1242738370	19040	19040	19040	19040	0
149	20240522	164200	1242738370	19040	19040	19040	19040	0
150	20240522	164100	1242738370	19040	19040	19040	19040	0
151	20240522	164000	1242738370	19040	19040	19040	19040	0
152	20240522	163900	1242738370	19040	19040	19040	19040	1971
153	20240522	163800	1242738370	19040	19040	19040	19040	0
154	20240522	163700	1242738370	19040	19040	19040	19040	0
155	20240522	163600	1242738370	19040	19040	19040	19040	0
156	20240522	163500	1242738370	19040	19040	19040	19040	0
157	20240522	163400	1242738370	19040	19040	19040	19040	0
158	20240522	163300	1242738370	19040	19040	19040	19040	0
159	20240522	163200	1242738370	19040	19040	19040	19040	0
160	20240522	163100	1242738370	19040	19040	19040	19040	0
161	20240522	163000	1242738370	19040	19040	19040	19040	0
162	20240522	162900	1242738370	19040	19040	19040	19040	0
163	20240522	162800	1242738370	19040	19040	19040	19040	0
164	20240522	162700	1242738370	19040	19040	19040	19040	0
165	20240522	162600	1242738370	19040	19040	19040	19040	0
166	20240522	162500	1242738370	19040	19040	19040	19040	0
167	20240522	162400	1242738370	19040	19040	19040	19040	0
168	20240522	162300	1242738370	19040	19040	19040	19040	0
169	20240522	162200	1242738370	19040	19040	19040	19040	0
170	20240522	162100	1242738370	19040	19040	19040	19040	0
171	20240522	162000	1242738370	19040	19040	19040	19040	0
172	20240522	161900	1242738370	19040	19040	19040	19040	0
173	20240522	161800	1242738370	19040	19040	19040	19040	0
174	20240522	161700	1242738370	19040	19040	19040	19040	0
175	20240522	161600	1242738370	19040	19040	19040	19040	0
176	20240522	161500	1242738370	19040	19040	19040	19040	0
177	20240522	161400	1242738370	19040	19040	19040	19040	0
178	20240522	161300	1242738370	19040	19040	19040	19040	0
179	20240522	161200	1242738370	19040	19040	19040	19040	0
180	20240522	161100	1242738370	19040	19040	19040	19040	0
181	20240522	161000	1242738370	19040	19040	19040	19040	0
182	20240522	160900	1242738370	19040	19040	19040	19040	1971
183	20240522	160800	1242738370	19040	19040	19040	19040	0
184	20240522	160700	1242738370	19040	19040	19040	19040	0
185	20240522	160600	1242738370	19040	19040	19040	19040	0
186	20240522	160500	1242738370	19040	19040	19040	19040	0
187	20240522	160400	1242738370	19040	19040	19040	19040	0
188	20240522	160300	1242738370	19040	19040	19040	19040	0
189	20240522	160200	1242738370	19040	19040	19040	19040	0
190	20240522	160100	1242738370	19040	19040	19040	19040	0
191	20240522	160000	1242738370	19040	19040	19040	19040	0
192	20240522	155900	1242738370	19040	19040	19040	19040	0
193	20240522	155800	1242738370	19040	19040	19040	19040	0
194	20240522	155700	1242738370	19040	19040	19040	19040	0
195	20240522	155600	1242738370	19040	19040	19040	19040	0
196	20240522	155500	1242738370	19040	19040	19040	19040	0
197	20240522	155400	1242738370	19040	19040	19040	19040	0
198	20240522	155300	1242738370	19040	19040	19040	19040	0
199	20240522	155200	1242738370	19040	19040	19040	19040	0
200	20240522	155100	1242738370	19040	19040	19040	19040	0
201	20240522	155000	1242738370	19040	19040	19040	19040	0
202	20240522	154900	1242738370	19040	19040	19040	19040	0
203	20240522	154800	1242738370	19040	19040	19040	19040	0
204	20240522	154700	1242738370	19040	19040	19040	19040	0
205	20240522	154600	1242738370	19040	19040	19040	19040	0
206	20240522	154500	1242738370	19040	19040	19040	19040	0
207	20240522	154400	1242738370	19040	19040	19040	19040	0
208	20240522	154300	1242738370	19040	19040	19040	19040	0
209	20240522	154200	1242738370	19040	19040	19040	19040	0
210	20240522	154100	1242738370	19040	19040	19040	19040	0
211	20240522	154000	1242738370	19040	19040	19040	19040	0
212	20240522	153900	1242738370	19040	19040	19040	19040	1971
213	20240522	153800	1242738370	19040	19040	19040	19040	0
214	20240522	153700	1242738370	19040	19040	19040	19040	0
215	20240522	153600	1242738370	19040	19040	19040	19040	0
216	20240522	153500	1242738370	19040	19040	19040	19040	0
217	20240522	153400	1242738370	19040	19040	19040	19040	0
218	20240522	153300	1242738370	19040	19040	19040	19040	0
219	20240522	153200	1242738370	19040	19040	19040	19040	0
220	20240522	153100	1242738370	19040	19040	19040	19040	0
221	20240522	153000	1242738370	19040	19040	19040	19040	1971
222	20240522	152900	1205210530	19040	19040	19040	19040	0
223	20240522	152800	1205210530	19040	19040	19040	19040	0
224	20240522	152700	1205210530	19040	19040	19040	19040	0
225	20240522	152600	1205210530	19040	19040	19040	19040	0
226	20240522	152500	1205210530	19040	19040	19040	19040	0
227	20240522	152400	1205210530	19040	19040	19040	19040	0
228	20240522	152300	1205210530	19040	19040	19040	19040	0
229	20240522	152200	1205210530	19040	19040	19040	19040	0
230	20240522	152100	1205210530	19040	19040	19040	19040	0
231	20240522	152000	1205210530	19040	19040	19040	19040	0
232	20240522	151900	1205210530	19040	19040	19050	19030	344
233	20240522	151800	1198660770	19040	19010	19050	19010	179
234	20240522	151700	1195253030	19010	19020	19020	19010	744
235	20240522	151600	1181103640	19020	19020	19030	19020	131
236	20240522	151500	1178611710	19020	19030	19040	19020	371
237	20240522	151400	1171551740	19030	19040	19040	19030	54
238	20240522	151300	1170523960	19030	19030	19040	19030	45
239	20240522	151200	1169667470	19030	19030	19030	19030	30
240	20240522	151100	1169096570	19030	19030	19040	19030	34
241	20240522	151000	1168449520	19030	19030	19050	19030	256
242	20240522	150900	1163574970	19040	19040	19040	19040	43
243	20240522	150800	1162756250	19040	19050	19050	19040	610
244	20240522	150700	1151141780	19040	19050	19050	19040	223
245	20240522	150600	1146894180	19050	19040	19050	19030	1547
246	20240522	150500	1117428390	19040	19020	19040	19020	612
247	20240522	150400	1105778850	19020	19010	19020	19010	213
248	20240522	150300	1101727650	19020	19020	19020	19010	245
249	20240522	150200	1097067840	19010	19010	19020	19010	19
250	20240522	150100	1096706590	19010	19020	19020	19010	26
251	20240522	150000	1096212110	19020	19030	19030	19020	86
252	20240522	145900	1094576370	19020	19020	19030	19020	160
253	20240522	145800	1091533150	19030	19030	19030	19020	14
254	20240522	145700	1091266790	19030	19020	19030	19020	118
255	20240522	145600	1089021380	19020	19030	19030	19020	21
256	20240522	145500	1088621830	19030	19030	19030	19020	8
257	20240522	145400	1088469640	19020	19030	19030	19020	17
258	20240522	145300	1088146240	19020	19020	19030	19020	316
259	20240522	145200	1082135590	19030	19020	19030	19020	58
260	20240522	145100	1081031890	19030	19020	19030	19020	16
261	20240522	145000	1080727540	19030	19020	19030	19020	41
262	20240522	144900	1079947390	19030	19020	19030	19020	135
263	20240522	144800	1077379370	19030	19010	19030	19010	377
264	20240522	144700	1070212040	19010	19040	19050	19010	433
265	20240522	144600	1061980300	19040	19030	19050	19020	115
266	20240522	144500	1059792360	19030	19030	19030	19010	7
267	20240522	144400	1059659190	19040	19040	19050	19020	29
268	20240522	144300	1059107150	19050	19040	19050	19040	67
269	20240522	144200	1057831040	19040	19030	19040	19030	150
270	20240522	144100	1054976420	19030	19020	19040	19020	56
271	20240522	144000	1053910380	19050	19020	19060	19020	9
272	20240522	143900	1053739060	19020	19070	19070	19020	125
273	20240522	143800	1051358510	19070	19070	19070	19060	138
274	20240522	143700	1048727770	19070	19070	19070	19060	6
275	20240522	143600	1048613380	19080	19060	19080	19060	45
276	20240522	143500	1047755510	19070	19070	19070	19060	62
277	20240522	143400	1046573350	19080	19030	19080	19030	236
278	20240522	143300	1042075820	19050	19020	19050	19020	167
279	20240522	143200	1038896250	19030	19020	19030	19020	42
280	20240522	143100	1038097400	19030	19020	19030	19020	43
281	20240522	143000	1037279520	19030	19010	19030	19010	35
282	20240522	142900	1036613810	19030	19030	19030	19020	79
283	20240522	142800	1035111160	19030	19040	19040	19030	4
284	20240522	142700	1035035020	19010	19030	19050	19010	59
285	20240522	142600	1033912230	19030	19040	19040	19030	54
286	20240522	142500	1032884590	19040	19050	19050	19040	4
287	20240522	142400	1032808400	19010	19020	19060	19010	108
288	20240522	142300	1030751920	19010	19010	19020	19010	317
289	20240522	142200	1024725730	19020	19020	19020	19010	229
290	20240522	142100	1020370200	19030	19020	19030	19020	62
291	20240522	142000	1019190900	19020	19030	19030	19020	17
292	20240522	141900	1018867430	19030	19020	19030	19020	13
293	20240522	141800	1018620130	19040	19040	19040	19040	8
294	20240522	141700	1018467810	19050	19050	19050	19050	3
295	20240522	141600	1018410660	19060	19050	19060	19030	127
296	20240522	141500	1015991360	19060	19020	19060	19020	193
297	20240522	141400	1012317030	19030	19030	19030	19000	14
298	20240522	141300	1012050880	19040	19040	19040	19040	4
299	20240522	141200	1011974720	19050	19040	19050	19000	2000
300	20240522	141100	973957160	19050	19030	19050	19030	32
301	20240522	141000	973347860	19050	19030	19050	19030	206
302	20240522	140900	969425590	19040	19030	19040	19030	199
303	20240522	140800	965638100	19030	19030	19030	19030	3
304	20240522	140700	965581010	19030	19010	19030	19010	168
305	20240522	140600	962385660	19020	19030	19030	19020	9
306	20240522	140500	962214450	19020	19020	19030	19020	68
307	20240522	140400	960920970	19030	19040	19040	19020	207
308	20240522	140300	956980080	19040	19050	19050	19040	19
309	20240522	140200	956618280	19050	19050	19060	19040	222
310	20240522	140100	952389180	19060	19050	19060	19050	9
311	20240522	140000	952217700	19050	19050	19060	19050	130
312	20240522	135900	949741160	19060	19060	19060	19060	4
313	20240522	135800	949664920	19060	19050	19060	19050	24
314	20240522	135700	949207610	19060	19050	19060	19050	351
315	20240522	135600	942521050	19040	19050	19060	19040	126
316	20240522	135500	940121050	19060	19050	19060	19050	275
317	20240522	135400	934880500	19050	19050	19050	19050	53
318	20240522	135300	933870850	19050	19080	19080	19050	182
319	20240522	135200	930401800	19080	19060	19080	19060	131
320	20240522	135100	927904460	19060	19050	19060	19050	50
321	20240522	135000	926951690	19050	19040	19050	19040	104
322	20240522	134900	924970500	19050	19050	19050	19050	103
323	20240522	134800	923008350	19050	19050	19050	19050	5
324	20240522	134700	922913100	19050	19050	19050	19040	306
325	20240522	134600	917083840	19060	19060	19060	19060	4
326	20240522	134500	917007600	19060	19090	19090	19050	559
327	20240522	134400	906343750	19090	19090	19090	19090	26
328	20240522	134300	905847410	19090	19090	19090	19090	7
329	20240522	134200	905713780	19080	19090	19090	19080	45
330	20240522	134100	904855150	19080	19090	19090	19080	10
331	20240522	134000	904664310	19080	19080	19090	19080	62
332	20240522	133900	903481340	19090	19090	19090	19090	8
333	20240522	133800	903328620	19090	19090	19090	19090	8
334	20240522	133700	903175900	19090	19080	19090	19080	13
335	20240522	133600	902927840	19090	19090	19090	19090	5
336	20240522	133500	902832390	19090	19090	19090	19090	6
337	20240522	133400	902717850	19090	19090	19090	19090	85
338	20240522	133300	901095200	19080	19090	19090	19080	30
339	20240522	133200	900522660	19090	19080	19090	19080	6
340	20240522	133100	900408140	19090	19090	19090	19090	10
341	20240522	133000	900217240	19090	19090	19090	19080	4
342	20240522	132900	900140890	19090	19090	19090	19090	2
343	20240522	132800	900102710	19090	19090	19090	19090	109
344	20240522	132700	898021900	19090	19090	19090	19090	6
345	20240522	132600	897907360	19090	19090	19090	19090	1
346	20240522	132500	897888270	19090	19080	19090	19080	115
347	20240522	132400	895693920	19090	19090	19090	19090	14
348	20240522	132300	895426660	19090	19090	19090	19090	8
349	20240522	132200	895273940	19090	19090	19090	19090	2
350	20240522	132100	895235760	19090	19090	19090	19090	80
351	20240522	132000	893708560	19100	19090	19100	19090	7
352	20240522	131900	893574870	19100	19100	19100	19100	4
353	20240522	131800	893498470	19100	19090	19100	19090	46
354	20240522	131700	892620270	19100	19100	19100	19100	10
355	20240522	131600	892429270	19100	19100	19100	19090	10
356	20240522	131500	892238320	19100	19100	19100	19100	2
357	20240522	131400	892200120	19100	19100	19100	19090	22
358	20240522	131300	891779980	19110	19100	19110	19100	112
359	20240522	131200	889640620	19110	19120	19120	19100	307
360	20240522	131100	883773770	19110	19110	19120	19110	17
361	20240522	131000	883448880	19120	19110	19120	19110	268
362	20240522	130900	878326660	19110	19110	19110	19110	3
363	20240522	130800	878269330	19110	19110	19110	19110	2
364	20240522	130700	878231110	19110	19110	19110	19110	5
365	20240522	130600	878135560	19110	19110	19110	19110	9
366	20240522	130500	877963570	19100	19110	19110	19100	27
367	20240522	130400	877447800	19110	19110	19110	19110	2
368	20240522	130300	877409580	19110	19100	19110	19100	96
369	20240522	130200	875575130	19110	19110	19110	19100	4
370	20240522	130100	875498700	19110	19100	19110	19100	4
371	20240522	130000	875422270	19110	19110	19120	19100	609
372	20240522	125900	863788860	19110	19110	19110	19110	5
373	20240522	125800	863693310	19110	19100	19110	19100	59
374	20240522	125700	862566400	19090	19100	19100	19090	14
375	20240522	125600	862299110	19100	19080	19100	19080	17
376	20240522	125500	861974450	19090	19080	19090	19070	241
377	20240522	125400	857376220	19090	19090	19090	19090	4
378	20240522	125300	857299860	19080	19090	19090	19080	13
379	20240522	125200	857051760	19090	19090	19090	19080	91
380	20240522	125100	855315430	19090	19100	19110	19090	337
381	20240522	125000	848880810	19100	19110	19110	19100	19
382	20240522	124900	848517760	19110	19120	19130	19110	61
383	20240522	124800	847351440	19120	19130	19130	19120	227
384	20240522	124700	843011150	19130	19130	19130	19120	255
385	20240522	124600	838135510	19120	19130	19130	19120	18
386	20240522	124500	837791180	19130	19130	19130	19130	4
387	20240522	124400	837714660	19120	19130	19130	19120	32
388	20240522	124300	837102800	19130	19140	19140	19130	86
389	20240522	124200	835457580	19150	19140	19150	19140	23
390	20240522	124100	835017350	19150	19150	19150	19130	1016
391	20240522	124000	815580700	19150	19140	19150	19120	338
392	20240522	123900	809111530	19130	19140	19140	19130	213
393	20240522	123800	805036200	19150	19150	19150	19130	86
394	20240522	123700	803390860	19150	19190	19190	19130	518
395	20240522	123600	793481160	19190	19190	19190	19140	202
396	20240522	123500	789605420	19190	19190	19190	19190	125
397	20240522	123400	787206670	19190	19140	19200	19110	91
398	20240522	123300	785466030	19110	19150	19150	19110	33
399	20240522	123200	784834660	19150	19150	19160	19150	4
400	20240522	123100	784758050	19150	19180	19200	19150	570
401	20240522	123000	773818870	19180	19150	19180	19150	2147
402	20240522	122900	732650960	19150	19150	19150	19150	107
403	20240522	122800	730601910	19140	19140	19140	19140	14
404	20240522	122700	730333950	19150	19100	19150	19090	1930
405	20240522	122600	693486640	19100	19100	19100	19100	4
406	20240522	122500	693410240	19100	19100	19110	19100	64
407	20240522	122400	692187830	19100	19100	19100	19100	16
408	20240522	122300	691882230	19100	19100	19110	19100	480
409	20240522	122200	682714210	19100	19110	19110	19100	238
410	20240522	122100	678168100	19110	19120	19120	19100	216
411	20240522	122000	674038480	19120	19120	19120	19100	577
412	20240522	121900	663011430	19120	19090	19170	19090	1810
413	20240522	121800	628375440	19090	19090	19090	19090	9
414	20240522	121700	628203630	19090	19090	19090	19090	2
415	20240522	121600	628165450	19090	19050	19100	19050	1907
416	20240522	121500	591789040	19050	19050	19050	19050	39
417	20240522	121400	591046090	19050	19050	19050	19050	8
418	20240522	121300	590893690	19050	19050	19050	19050	7
419	20240522	121200	590760340	19050	19050	19050	19040	63
420	20240522	121100	589560200	19050	19050	19050	19040	195
421	20240522	121000	585847370	19050	19050	19050	19040	13
422	20240522	120900	585599810	19050	19050	19050	19050	150
423	20240522	120800	582742310	19050	19050	19050	19050	64
424	20240522	120700	581523110	19050	19030	19050	19030	1242
425	20240522	120600	557887800	19030	19030	19030	19020	55
426	20240522	120500	556841350	19030	19030	19030	19030	9
427	20240522	120400	556670080	19030	19030	19030	19020	29
428	20240522	120300	556118460	19030	19030	19030	19020	23
429	20240522	120200	555680930	19030	19010	19030	19010	138
430	20240522	120100	553057490	19030	19030	19030	19030	3
431	20240522	120000	553000400	19010	19010	19010	19010	171
432	20240522	115900	549749690	19010	19010	19010	19010	1
433	20240522	115800	549730680	19010	19010	19010	19000	81
434	20240522	115700	548191110	19010	19010	19010	19000	16
435	20240522	115600	547886970	18980	18980	19010	18980	1318
436	20240522	115500	522846410	18980	18960	18980	18960	189
437	20240522	115400	519261080	18970	18970	18970	18970	54
438	20240522	115300	518236700	18970	18970	18970	18970	13
439	20240522	115200	517990090	18970	18970	18970	18970	1
440	20240522	115100	517971120	18970	18970	18970	18970	123
441	20240522	115000	515637810	18970	18970	18970	18960	27
442	20240522	114900	515125640	18970	18970	18970	18970	2
443	20240522	114800	515087700	18970	18970	18970	18970	6
444	20240522	114700	514973880	18970	18970	18970	18970	3
445	20240522	114600	514916970	18970	18970	18970	18970	6
446	20240522	114500	514803150	18970	18970	18970	18960	784
447	20240522	114400	499931170	18970	18970	18970	18970	6
448	20240522	114300	499817350	18970	18970	18970	18970	6
449	20240522	114200	499703530	18970	18970	18970	18970	5
450	20240522	114100	499608680	18970	18970	18970	18970	21
451	20240522	114000	499210310	18970	18970	18970	18970	6
452	20240522	113900	499096490	18970	18970	18970	18970	6
453	20240522	113800	498982670	18970	18960	18970	18960	32
454	20240522	113700	498375650	18970	18970	18970	18960	5
455	20240522	113600	498280810	18960	18970	18970	18960	6
456	20240522	113500	498167020	18960	18970	18970	18960	9
457	20240522	113400	497996320	18960	18960	18970	18960	7
458	20240522	113300	497863560	18970	18960	18970	18960	8
459	20240522	113200	497711850	18970	18970	18970	18960	6
460	20240522	113100	497598050	18960	18960	18970	18960	7
461	20240522	113000	497465290	18970	18960	18970	18960	7
462	20240522	112900	497332530	18970	18960	18970	18960	10
463	20240522	112800	497142860	18960	18970	18970	18960	6
464	20240522	112700	497029070	18970	18960	18970	18960	9
465	20240522	112600	496858360	18970	18970	18970	18960	7
466	20240522	112500	496725610	18960	18970	18970	18960	8
467	20240522	112400	496573880	18960	18960	18970	18960	17
468	20240522	112300	496251420	18970	18970	18980	18960	484
469	20240522	112200	487068930	18980	18970	18980	18970	11
470	20240522	112100	486860180	18980	18980	18980	18970	4
471	20240522	112000	486784270	18970	18970	18980	18970	21
472	20240522	111900	486385880	18980	18970	18980	18970	6
473	20240522	111800	486272030	18980	18980	18980	18970	33
474	20240522	111700	485645720	18970	18980	18980	18970	54
475	20240522	111600	484620830	18970	18980	18980	18970	13
476	20240522	111500	484374160	18980	18980	18980	18970	4
477	20240522	111400	484298250	18970	18980	18980	18970	6
478	20240522	111300	484184400	18970	18980	18980	18970	15
479	20240522	111200	483899730	18980	18970	18980	18970	6
480	20240522	111100	483785880	18980	18970	18980	18970	58
481	20240522	111000	482685070	18980	18990	18990	18970	17
482	20240522	110900	482362400	18970	18970	18990	18970	9
483	20240522	110800	482191550	18990	18970	18990	18970	74
484	20240522	110700	480787710	18970	18990	18990	18970	10
485	20240522	110600	480597870	18970	18970	18990	18970	5
486	20240522	110500	480502980	18990	18970	18990	18970	169
487	20240522	110400	477295370	18980	18980	18980	18970	5
488	20240522	110300	477200480	18970	19000	19000	18970	46
489	20240522	110200	476327450	18980	19000	19000	18980	122
490	20240522	110100	474010660	18990	18990	19000	18990	183
491	20240522	110000	470535170	19010	18990	19010	18990	9
492	20240522	105900	470364160	18990	19010	19010	18990	10
493	20240522	105800	470174100	18990	18990	19010	18990	4
494	20240522	105700	470098120	18990	18990	19010	18990	8
495	20240522	105600	469946120	18990	19010	19010	18990	86
496	20240522	105500	468311760	18990	18990	19010	18990	5
497	20240522	105400	468216770	19010	19000	19030	18990	589
498	20240522	105300	457019810	19030	19030	19030	19000	88
499	20240522	105200	455347600	19000	19030	19030	19000	17
500	20240522	105100	455024180	19000	19000	19030	19000	4
501	20240522	105000	454948150	19030	19010	19030	19000	177
502	20240522	104900	451583280	19030	19010	19030	19010	48
503	20240522	104800	450669900	19020	19010	19050	19010	498
504	20240522	104700	441185270	19030	19030	19030	19010	54
505	20240522	104600	440157690	19010	19020	19030	19010	113
506	20240522	104500	438008420	19000	19020	19020	19000	55
507	20240522	104400	436962400	19020	18990	19020	18990	84
508	20240522	104300	435366410	19000	19000	19000	18990	20
509	20240522	104200	434986430	19000	19000	19000	19000	122
510	20240522	104100	432668430	19000	19000	19000	19000	5
511	20240522	104000	432573430	19000	19000	19000	19000	2
512	20240522	103900	432535430	19000	19000	19000	19000	239
513	20240522	103800	427994430	19000	19000	19000	19000	9
514	20240522	103700	427823430	19000	19000	19000	19000	1
515	20240522	103600	427804430	19000	19000	19000	19000	57
516	20240522	103500	426721430	19000	19000	19000	19000	155
517	20240522	103400	423776430	19000	18980	19000	18980	182
518	20240522	103300	420321440	18980	18980	18980	18980	6
519	20240522	103200	420207560	18980	18980	18980	18980	3
520	20240522	103100	420150620	18980	18980	18980	18980	31
521	20240522	103000	419562240	18980	18970	18980	18970	34
522	20240522	102900	418916950	18980	18980	18980	18980	51
523	20240522	102800	417948970	18980	18980	18980	18980	164
524	20240522	102700	414836250	18980	18980	18980	18980	7
525	20240522	102600	414703390	18980	18980	18980	18980	2
526	20240522	102500	414665430	18980	18980	18980	18980	25
527	20240522	102400	414190930	18980	18980	18980	18980	62
528	20240522	102300	413014170	18980	18980	18980	18980	87
529	20240522	102200	411362910	18970	18980	18980	18970	9
530	20240522	102100	411192160	18980	18980	18980	18980	9
531	20240522	102000	411021340	18980	18980	18980	18980	67
532	20240522	101900	409749680	18980	18980	18980	18980	4
533	20240522	101800	409673760	18980	18980	18980	18980	5
534	20240522	101700	409578860	18980	18970	18980	18970	35
535	20240522	101600	408914820	18980	18980	18980	18980	9
536	20240522	101500	408744000	18980	18960	18990	18960	680
537	20240522	101400	395849680	18950	18960	18960	18950	98
538	20240522	101300	393992440	18960	18960	18960	18960	3
539	20240522	101200	393935560	18960	18950	18960	18950	168
540	20240522	101100	390751830	18950	18950	18950	18950	8
541	20240522	101000	390600230	18950	18950	18950	18950	4
542	20240522	100900	390524430	18950	18950	18950	18950	13
543	20240522	100800	390278080	18950	18950	18950	18950	16
544	20240522	100700	389974880	18950	18940	18950	18940	134
545	20240522	100600	387436410	18940	18940	18940	18940	5
546	20240522	100500	387341710	18940	18940	18940	18940	61
547	20240522	100400	386186370	18940	18960	18960	18940	362
548	20240522	100300	379326680	18960	18950	18960	18950	14
549	20240522	100200	379061310	18950	18960	18960	18950	10
550	20240522	100100	378871730	18950	18950	18960	18950	16
551	20240522	100000	378568500	18960	18950	18960	18950	14
552	20240522	095900	378303170	18960	18960	18960	18950	11
553	20240522	095800	378094630	18950	18950	18960	18950	11
554	20240522	095700	377886140	18950	18950	18950	18950	31
555	20240522	095600	377298690	18950	18950	18950	18930	131
556	20240522	095500	374817260	18950	18950	18950	18950	3
557	20240522	095400	374760410	18950	18950	18950	18950	6
558	20240522	095300	374646710	18950	18940	18950	18940	20
559	20240522	095200	374267860	18940	18930	18940	18920	182
560	20240522	095100	370822150	18910	18950	18950	18910	244
561	20240522	095000	366201680	18950	18950	18950	18950	33
562	20240522	094900	365576330	18950	18950	18950	18940	130
563	20240522	094800	363113830	18950	18960	18960	18950	118
564	20240522	094700	360877700	18960	18960	18960	18950	19
565	20240522	094600	360517550	18960	18960	18960	18960	8
566	20240522	094500	360365870	18960	18960	18970	18950	121
567	20240522	094400	358070850	18960	18950	18970	18950	12
568	20240522	094300	357843340	18960	18970	18970	18960	50
569	20240522	094200	356895310	18970	18960	18970	18960	86
570	20240522	094100	355264540	18960	18960	18960	18960	8
571	20240522	094000	355112860	18960	18940	18960	18940	160
572	20240522	093900	352079280	18960	18960	18960	18960	7
573	20240522	093800	351946560	18960	18970	18970	18950	547
574	20240522	093700	341576690	18970	18960	18970	18960	253
575	20240522	093600	336779720	18950	18940	18960	18940	145
576	20240522	093500	334032240	18940	18950	18950	18900	135
577	20240522	093400	331479480	18950	18960	18960	18900	34
578	20240522	093300	330835070	18970	18930	18970	18930	215
579	20240522	093200	326760830	18930	18890	18930	18860	1156
580	20240522	093100	304936280	18900	18910	18910	18890	132
581	20240522	093000	302441330	18910	18900	18920	18900	11
582	20240522	092900	302233290	18920	18930	18930	18910	544
583	20240522	092800	291946140	18910	18910	18920	18910	29
584	20240522	092700	291397530	18920	18920	18930	18920	89
585	20240522	092600	289713630	18920	18910	18930	18910	45
586	20240522	092500	288862220	18910	18920	18920	18910	24
587	20240522	092400	288408180	18920	18880	18920	18880	663
588	20240522	092300	275888290	18880	18890	18890	18880	115
589	20240522	092200	273717080	18890	18900	18900	18860	43
590	20240522	092100	272905860	18880	18890	18900	18880	5
591	20240522	092000	272811400	18890	18930	18930	18890	161
592	20240522	091900	269765480	18920	18960	18960	18920	135
593	20240522	091800	267210800	18950	18950	18970	18950	154
594	20240522	091700	264289500	18970	18910	18970	18910	574
595	20240522	091600	253413870	18920	18860	18920	18860	149
596	20240522	091500	250602490	18890	18920	18920	18850	1995
597	20240522	091400	212944230	18920	19080	19080	18920	1195
598	20240522	091300	190237930	19090	19020	19100	19020	113
599	20240522	091200	188081760	19100	18990	19100	18990	822
600	20240522	091100	172451250	18990	18980	19010	18980	6
601	20240522	091000	172337300	18980	19110	19110	18980	1303
602	20240522	090900	147530000	19100	19150	19150	19100	319
603	20240522	090800	141431840	19150	19160	19180	19120	666
604	20240522	090700	128669210	19160	19110	19170	19110	1407
605	20240522	090600	101745550	19070	19120	19120	19050	316
606	20240522	090500	95720500	19040	19060	19120	19040	1453
607	20240522	090400	68002110	19020	19020	19070	19000	1017
608	20240522	090300	48626050	19020	18960	19020	18960	884
609	20240522	090200	31839110	18950	18870	19000	18870	403
610	20240522	090100	24210730	18860	18850	18860	18810	399
611	20240522	090000	16696050	18850	18810	18900	18810	887