KissMeData/194700/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	202900	1005784790	8890	8890	8890	8890	4292
3	20240524	202800	1005784790	8890	8890	8890	8890	0
4	20240524	202700	1005784790	8890	8890	8890	8890	0
5	20240524	202600	1005784790	8890	8890	8890	8890	0
6	20240524	202500	1005784790	8890	8890	8890	8890	0
7	20240524	202400	1005784790	8890	8890	8890	8890	0
8	20240524	202300	1005784790	8890	8890	8890	8890	0
9	20240524	202200	1005784790	8890	8890	8890	8890	0
10	20240524	202100	1005784790	8890	8890	8890	8890	0
11	20240524	202000	1005784790	8890	8890	8890	8890	0
12	20240524	201900	1005784790	8890	8890	8890	8890	0
13	20240524	201800	1005784790	8890	8890	8890	8890	0
14	20240524	201700	1005784790	8890	8890	8890	8890	0
15	20240524	201600	1005784790	8890	8890	8890	8890	0
16	20240524	201500	1005784790	8890	8890	8890	8890	0
17	20240524	201400	1005784790	8890	8890	8890	8890	0
18	20240524	201300	1005784790	8890	8890	8890	8890	0
19	20240524	201200	1005784790	8890	8890	8890	8890	0
20	20240524	201100	1005784790	8890	8890	8890	8890	0
21	20240524	201000	1005784790	8890	8890	8890	8890	0
22	20240524	200900	1005784790	8890	8890	8890	8890	0
23	20240524	200800	1005784790	8890	8890	8890	8890	0
24	20240524	200700	1005784790	8890	8890	8890	8890	0
25	20240524	200600	1005784790	8890	8890	8890	8890	0
26	20240524	200500	1005784790	8890	8890	8890	8890	0
27	20240524	200400	1005784790	8890	8890	8890	8890	0
28	20240524	200300	1005784790	8890	8890	8890	8890	0
29	20240524	200200	1005784790	8890	8890	8890	8890	0
30	20240524	200100	1005784790	8890	8890	8890	8890	0
31	20240524	200000	1005784790	8890	8890	8890	8890	0
32	20240524	195900	1005784790	8890	8890	8890	8890	4292
33	20240524	195800	1005784790	8890	8890	8890	8890	0
34	20240524	195700	1005784790	8890	8890	8890	8890	0
35	20240524	195600	1005784790	8890	8890	8890	8890	0
36	20240524	195500	1005784790	8890	8890	8890	8890	0
37	20240524	195400	1005784790	8890	8890	8890	8890	0
38	20240524	195300	1005784790	8890	8890	8890	8890	0
39	20240524	195200	1005784790	8890	8890	8890	8890	0
40	20240524	195100	1005784790	8890	8890	8890	8890	0
41	20240524	195000	1005784790	8890	8890	8890	8890	0
42	20240524	194900	1005784790	8890	8890	8890	8890	0
43	20240524	194800	1005784790	8890	8890	8890	8890	0
44	20240524	194700	1005784790	8890	8890	8890	8890	0
45	20240524	194600	1005784790	8890	8890	8890	8890	0
46	20240524	194500	1005784790	8890	8890	8890	8890	0
47	20240524	194400	1005784790	8890	8890	8890	8890	0
48	20240524	194300	1005784790	8890	8890	8890	8890	0
49	20240524	194200	1005784790	8890	8890	8890	8890	0
50	20240524	194100	1005784790	8890	8890	8890	8890	0
51	20240524	194000	1005784790	8890	8890	8890	8890	0
52	20240524	193900	1005784790	8890	8890	8890	8890	0
53	20240524	193800	1005784790	8890	8890	8890	8890	0
54	20240524	193700	1005784790	8890	8890	8890	8890	0
55	20240524	193600	1005784790	8890	8890	8890	8890	0
56	20240524	193500	1005784790	8890	8890	8890	8890	0
57	20240524	193400	1005784790	8890	8890	8890	8890	0
58	20240524	193300	1005784790	8890	8890	8890	8890	0
59	20240524	193200	1005784790	8890	8890	8890	8890	0
60	20240524	193100	1005784790	8890	8890	8890	8890	0
61	20240524	193000	1005784790	8890	8890	8890	8890	0
62	20240524	192900	1005784790	8890	8890	8890	8890	4292
63	20240524	192800	1005784790	8890	8890	8890	8890	0
64	20240524	192700	1005784790	8890	8890	8890	8890	0
65	20240524	192600	1005784790	8890	8890	8890	8890	0
66	20240524	192500	1005784790	8890	8890	8890	8890	0
67	20240524	192400	1005784790	8890	8890	8890	8890	0
68	20240524	192300	1005784790	8890	8890	8890	8890	0
69	20240524	192200	1005784790	8890	8890	8890	8890	0
70	20240524	192100	1005784790	8890	8890	8890	8890	0
71	20240524	192000	1005784790	8890	8890	8890	8890	0
72	20240524	191900	1005784790	8890	8890	8890	8890	0
73	20240524	191800	1005784790	8890	8890	8890	8890	0
74	20240524	191700	1005784790	8890	8890	8890	8890	0
75	20240524	191600	1005784790	8890	8890	8890	8890	0
76	20240524	191500	1005784790	8890	8890	8890	8890	0
77	20240524	191400	1005784790	8890	8890	8890	8890	0
78	20240524	191300	1005784790	8890	8890	8890	8890	0
79	20240524	191200	1005784790	8890	8890	8890	8890	0
80	20240524	191100	1005784790	8890	8890	8890	8890	0
81	20240524	191000	1005784790	8890	8890	8890	8890	0
82	20240524	190900	1005784790	8890	8890	8890	8890	0
83	20240524	190800	1005784790	8890	8890	8890	8890	0
84	20240524	190700	1005784790	8890	8890	8890	8890	0
85	20240524	190600	1005784790	8890	8890	8890	8890	0
86	20240524	190500	1005784790	8890	8890	8890	8890	0
87	20240524	190400	1005784790	8890	8890	8890	8890	0
88	20240524	190300	1005784790	8890	8890	8890	8890	0
89	20240524	190200	1005784790	8890	8890	8890	8890	0
90	20240524	190100	1005784790	8890	8890	8890	8890	0
91	20240524	190000	1005784790	8890	8890	8890	8890	0
92	20240524	185900	1005784790	8890	8890	8890	8890	4292
93	20240524	185800	1005784790	8890	8890	8890	8890	0
94	20240524	185700	1005784790	8890	8890	8890	8890	0
95	20240524	185600	1005784790	8890	8890	8890	8890	0
96	20240524	185500	1005784790	8890	8890	8890	8890	0
97	20240524	185400	1005784790	8890	8890	8890	8890	0
98	20240524	185300	1005784790	8890	8890	8890	8890	0
99	20240524	185200	1005784790	8890	8890	8890	8890	0
100	20240524	185100	1005784790	8890	8890	8890	8890	0
101	20240524	185000	1005784790	8890	8890	8890	8890	0
102	20240524	184900	1005784790	8890	8890	8890	8890	0
103	20240524	184800	1005784790	8890	8890	8890	8890	0
104	20240524	184700	1005784790	8890	8890	8890	8890	0
105	20240524	184600	1005784790	8890	8890	8890	8890	0
106	20240524	184500	1005784790	8890	8890	8890	8890	0
107	20240524	184400	1005784790	8890	8890	8890	8890	0
108	20240524	184300	1005784790	8890	8890	8890	8890	0
109	20240524	184200	1005784790	8890	8890	8890	8890	0
110	20240524	184100	1005784790	8890	8890	8890	8890	0
111	20240524	184000	1005784790	8890	8890	8890	8890	0
112	20240524	183900	1005784790	8890	8890	8890	8890	0
113	20240524	183800	1005784790	8890	8890	8890	8890	0
114	20240524	183700	1005784790	8890	8890	8890	8890	0
115	20240524	183600	1005784790	8890	8890	8890	8890	0
116	20240524	183500	1005784790	8890	8890	8890	8890	0
117	20240524	183400	1005784790	8890	8890	8890	8890	0
118	20240524	183300	1005784790	8890	8890	8890	8890	0
119	20240524	183200	1005784790	8890	8890	8890	8890	0
120	20240524	183100	1005784790	8890	8890	8890	8890	0
121	20240524	183000	1005784790	8890	8890	8890	8890	0
122	20240524	182900	1005784790	8890	8890	8890	8890	4292
123	20240524	182800	1005784790	8890	8890	8890	8890	0
124	20240524	182700	1005784790	8890	8890	8890	8890	0
125	20240524	182600	1005784790	8890	8890	8890	8890	0
126	20240524	182500	1005784790	8890	8890	8890	8890	0
127	20240524	182400	1005784790	8890	8890	8890	8890	0
128	20240524	182300	1005784790	8890	8890	8890	8890	0
129	20240524	182200	1005784790	8890	8890	8890	8890	0
130	20240524	182100	1005784790	8890	8890	8890	8890	0
131	20240524	182000	1005784790	8890	8890	8890	8890	0
132	20240524	181900	1005784790	8890	8890	8890	8890	0
133	20240524	181800	1005784790	8890	8890	8890	8890	0
134	20240524	181700	1005784790	8890	8890	8890	8890	0
135	20240524	181600	1005784790	8890	8890	8890	8890	0
136	20240524	181500	1005784790	8890	8890	8890	8890	0
137	20240524	181400	1005784790	8890	8890	8890	8890	0
138	20240524	181300	1005784790	8890	8890	8890	8890	0
139	20240524	181200	1005784790	8890	8890	8890	8890	0
140	20240524	181100	1005784790	8890	8890	8890	8890	0
141	20240524	181000	1005784790	8890	8890	8890	8890	0
142	20240524	180900	1005784790	8890	8890	8890	8890	0
143	20240524	180800	1005784790	8890	8890	8890	8890	0
144	20240524	180700	1005784790	8890	8890	8890	8890	0
145	20240524	180600	1005784790	8890	8890	8890	8890	0
146	20240524	180500	1005784790	8890	8890	8890	8890	0
147	20240524	180400	1005784790	8890	8890	8890	8890	0
148	20240524	180300	1005784790	8890	8890	8890	8890	0
149	20240524	180200	1005784790	8890	8890	8890	8890	0
150	20240524	180100	1005784790	8890	8890	8890	8890	0
151	20240524	180000	1005784790	8890	8890	8890	8890	0
152	20240524	175900	1005784790	8890	8890	8890	8890	4292
153	20240524	175800	1005784790	8890	8890	8890	8890	0
154	20240524	175700	1005784790	8890	8890	8890	8890	0
155	20240524	175600	1005784790	8890	8890	8890	8890	0
156	20240524	175500	1005784790	8890	8890	8890	8890	0
157	20240524	175400	1005784790	8890	8890	8890	8890	0
158	20240524	175300	1005784790	8890	8890	8890	8890	0
159	20240524	175200	1005784790	8890	8890	8890	8890	0
160	20240524	175100	1005784790	8890	8890	8890	8890	0
161	20240524	175000	1005784790	8890	8890	8890	8890	0
162	20240524	174900	1005784790	8890	8890	8890	8890	0
163	20240524	174800	1005784790	8890	8890	8890	8890	0
164	20240524	174700	1005784790	8890	8890	8890	8890	0
165	20240524	174600	1005784790	8890	8890	8890	8890	0
166	20240524	174500	1005784790	8890	8890	8890	8890	0
167	20240524	174400	1005784790	8890	8890	8890	8890	0
168	20240524	174300	1005784790	8890	8890	8890	8890	0
169	20240524	174200	1005784790	8890	8890	8890	8890	0
170	20240524	174100	1005784790	8890	8890	8890	8890	0
171	20240524	174000	1005784790	8890	8890	8890	8890	0
172	20240524	173900	1005784790	8890	8890	8890	8890	0
173	20240524	173800	1005784790	8890	8890	8890	8890	0
174	20240524	173700	1005784790	8890	8890	8890	8890	0
175	20240524	173600	1005784790	8890	8890	8890	8890	0
176	20240524	173500	1005784790	8890	8890	8890	8890	0
177	20240524	173400	1005784790	8890	8890	8890	8890	0
178	20240524	173300	1005784790	8890	8890	8890	8890	0
179	20240524	173200	1005784790	8890	8890	8890	8890	0
180	20240524	173100	1005784790	8890	8890	8890	8890	0
181	20240524	173000	1005784790	8890	8890	8890	8890	0
182	20240524	172900	1005784790	8890	8890	8890	8890	4292
183	20240524	172800	1005784790	8890	8890	8890	8890	0
184	20240524	172700	1005784790	8890	8890	8890	8890	0
185	20240524	172600	1005784790	8890	8890	8890	8890	0
186	20240524	172500	1005784790	8890	8890	8890	8890	0
187	20240524	172400	1005784790	8890	8890	8890	8890	0
188	20240524	172300	1005784790	8890	8890	8890	8890	0
189	20240524	172200	1005784790	8890	8890	8890	8890	0
190	20240524	172100	1005784790	8890	8890	8890	8890	0
191	20240524	172000	1005784790	8890	8890	8890	8890	0
192	20240524	171900	1005784790	8890	8890	8890	8890	0
193	20240524	171800	1005784790	8890	8890	8890	8890	0
194	20240524	171700	1005784790	8890	8890	8890	8890	0
195	20240524	171600	1005784790	8890	8890	8890	8890	0
196	20240524	171500	1005784790	8890	8890	8890	8890	0
197	20240524	171400	1005784790	8890	8890	8890	8890	0
198	20240524	171300	1005784790	8890	8890	8890	8890	0
199	20240524	171200	1005784790	8890	8890	8890	8890	0
200	20240524	171100	1005784790	8890	8890	8890	8890	0
201	20240524	171000	1005784790	8890	8890	8890	8890	0
202	20240524	170900	1005784790	8890	8890	8890	8890	0
203	20240524	170800	1005784790	8890	8890	8890	8890	0
204	20240524	170700	1005784790	8890	8890	8890	8890	0
205	20240524	170600	1005784790	8890	8890	8890	8890	0
206	20240524	170500	1005784790	8890	8890	8890	8890	0
207	20240524	170400	1005784790	8890	8890	8890	8890	0
208	20240524	170300	1005784790	8890	8890	8890	8890	0
209	20240524	170200	1005784790	8890	8890	8890	8890	0
210	20240524	170100	1005784790	8890	8890	8890	8890	0
211	20240524	170000	1005784790	8890	8890	8890	8890	0
212	20240524	165900	1005784790	8890	8890	8890	8890	4292
213	20240524	165800	1005784790	8890	8890	8890	8890	0
214	20240524	165700	1005784790	8890	8890	8890	8890	0
215	20240524	165600	1005784790	8890	8890	8890	8890	0
216	20240524	165500	1005784790	8890	8890	8890	8890	0
217	20240524	165400	1005784790	8890	8890	8890	8890	0
218	20240524	165300	1005784790	8890	8890	8890	8890	0
219	20240524	165200	1005784790	8890	8890	8890	8890	0
220	20240524	165100	1005784790	8890	8890	8890	8890	0
221	20240524	165000	1005784790	8890	8890	8890	8890	0
222	20240524	164900	1005784790	8890	8890	8890	8890	0
223	20240524	164800	1005784790	8890	8890	8890	8890	0
224	20240524	164700	1005784790	8890	8890	8890	8890	0
225	20240524	164600	1005784790	8890	8890	8890	8890	0
226	20240524	164500	1005784790	8890	8890	8890	8890	0
227	20240524	164400	1005784790	8890	8890	8890	8890	0
228	20240524	164300	1005784790	8890	8890	8890	8890	0
229	20240524	164200	1005784790	8890	8890	8890	8890	0
230	20240524	164100	1005784790	8890	8890	8890	8890	0
231	20240524	164000	1005784790	8890	8890	8890	8890	0
232	20240524	163900	1005784790	8890	8890	8890	8890	0
233	20240524	163800	1005784790	8890	8890	8890	8890	0
234	20240524	163700	1005784790	8890	8890	8890	8890	0
235	20240524	163600	1005784790	8890	8890	8890	8890	0
236	20240524	163500	1005784790	8890	8890	8890	8890	0
237	20240524	163400	1005784790	8890	8890	8890	8890	0
238	20240524	163300	1005784790	8890	8890	8890	8890	0
239	20240524	163200	1005784790	8890	8890	8890	8890	0
240	20240524	163100	1005784790	8890	8890	8890	8890	0
241	20240524	163000	1005784790	8890	8890	8890	8890	0
242	20240524	162900	1005784790	8890	8890	8890	8890	4292
243	20240524	162800	1005784790	8890	8890	8890	8890	0
244	20240524	162700	1005784790	8890	8890	8890	8890	0
245	20240524	162600	1005784790	8890	8890	8890	8890	0
246	20240524	162500	1005784790	8890	8890	8890	8890	0
247	20240524	162400	1005784790	8890	8890	8890	8890	0
248	20240524	162300	1005784790	8890	8890	8890	8890	0
249	20240524	162200	1005784790	8890	8890	8890	8890	0
250	20240524	162100	1005784790	8890	8890	8890	8890	0
251	20240524	162000	1005784790	8890	8890	8890	8890	0
252	20240524	161900	1005784790	8890	8890	8890	8890	0
253	20240524	161800	1005784790	8890	8890	8890	8890	0
254	20240524	161700	1005784790	8890	8890	8890	8890	0
255	20240524	161600	1005784790	8890	8890	8890	8890	0
256	20240524	161500	1005784790	8890	8890	8890	8890	0
257	20240524	161400	1005784790	8890	8890	8890	8890	0
258	20240524	161300	1005784790	8890	8890	8890	8890	0
259	20240524	161200	1005784790	8890	8890	8890	8890	0
260	20240524	161100	1005784790	8890	8890	8890	8890	0
261	20240524	161000	1005784790	8890	8890	8890	8890	0
262	20240524	160900	1005784790	8890	8890	8890	8890	0
263	20240524	160800	1005784790	8890	8890	8890	8890	0
264	20240524	160700	1005784790	8890	8890	8890	8890	0
265	20240524	160600	1005784790	8890	8890	8890	8890	0
266	20240524	160500	1005784790	8890	8890	8890	8890	0
267	20240524	160400	1005784790	8890	8890	8890	8890	0
268	20240524	160300	1005784790	8890	8890	8890	8890	0
269	20240524	160200	1005784790	8890	8890	8890	8890	0
270	20240524	160100	1005784790	8890	8890	8890	8890	0
271	20240524	160000	1005784790	8890	8890	8890	8890	0
272	20240524	155900	1005784790	8890	8890	8890	8890	4292
273	20240524	155800	1005784790	8890	8890	8890	8890	0
274	20240524	155700	1005784790	8890	8890	8890	8890	0
275	20240524	155600	1005784790	8890	8890	8890	8890	0
276	20240524	155500	1005784790	8890	8890	8890	8890	0
277	20240524	155400	1005784790	8890	8890	8890	8890	0
278	20240524	155300	1005784790	8890	8890	8890	8890	0
279	20240524	155200	1005784790	8890	8890	8890	8890	0
280	20240524	155100	1005784790	8890	8890	8890	8890	0
281	20240524	155000	1005784790	8890	8890	8890	8890	0
282	20240524	154900	1005784790	8890	8890	8890	8890	0
283	20240524	154800	1005784790	8890	8890	8890	8890	0
284	20240524	154700	1005784790	8890	8890	8890	8890	0
285	20240524	154600	1005784790	8890	8890	8890	8890	0
286	20240524	154500	1005784790	8890	8890	8890	8890	0
287	20240524	154400	1005784790	8890	8890	8890	8890	0
288	20240524	154300	1005784790	8890	8890	8890	8890	0
289	20240524	154200	1005784790	8890	8890	8890	8890	0
290	20240524	154100	1005784790	8890	8890	8890	8890	0
291	20240524	154000	1005784790	8890	8890	8890	8890	0
292	20240524	153900	1005784790	8890	8890	8890	8890	0
293	20240524	153800	1005784790	8890	8890	8890	8890	0
294	20240524	153700	1005784790	8890	8890	8890	8890	0
295	20240524	153600	1005784790	8890	8890	8890	8890	0
296	20240524	153500	1005784790	8890	8890	8890	8890	0
297	20240524	153400	1005784790	8890	8890	8890	8890	0
298	20240524	153300	1005784790	8890	8890	8890	8890	0
299	20240524	153200	1005784790	8890	8890	8890	8890	0
300	20240524	153100	1005784790	8890	8890	8890	8890	0
301	20240524	153000	1005784790	8890	8890	8890	8890	4292
302	20240524	152900	967628910	8890	8890	8890	8890	0
303	20240524	152800	967628910	8890	8890	8890	8890	0
304	20240524	152700	967628910	8890	8890	8890	8890	0
305	20240524	152600	967628910	8890	8890	8890	8890	0
306	20240524	152500	967628910	8890	8890	8890	8890	0
307	20240524	152400	967628910	8890	8890	8890	8890	0
308	20240524	152300	967628910	8890	8890	8890	8890	0
309	20240524	152200	967628910	8890	8890	8890	8890	0
310	20240524	152100	967628910	8890	8890	8890	8890	0
311	20240524	152000	967628910	8890	8890	8890	8890	0
312	20240524	151900	967628910	8890	8900	8920	8890	220
313	20240524	151800	965670730	8890	8920	8920	8890	5006
314	20240524	151700	921090120	8920	8940	8940	8920	293
315	20240524	151600	918475440	8920	8920	8920	8920	50
316	20240524	151500	918029440	8920	8930	8930	8920	53
317	20240524	151400	917556350	8930	8940	8940	8930	499
318	20240524	151300	913099580	8940	8940	8940	8940	33
319	20240524	151200	912804560	8940	8930	8940	8930	73
320	20240524	151100	912152650	8940	8940	8940	8940	189
321	20240524	151000	910462990	8940	8940	8940	8940	0
322	20240524	150900	910462990	8940	8940	8940	8940	32
323	20240524	150800	910176910	8940	8940	8940	8940	44
324	20240524	150700	909783550	8930	8930	8930	8930	141
325	20240524	150600	908524420	8930	8930	8930	8930	21
326	20240524	150500	908336890	8930	8930	8930	8930	44
327	20240524	150400	907943970	8930	8920	8940	8910	1430
328	20240524	150300	895194790	8930	8940	8940	8930	53
329	20240524	150200	894721050	8940	8940	8940	8940	0
330	20240524	150100	894721050	8940	8940	8940	8940	62
331	20240524	150000	894166770	8940	8920	8940	8920	180
332	20240524	145900	892560570	8910	8920	8920	8910	135
333	20240524	145800	891357670	8910	8910	8910	8910	0
334	20240524	145700	891357670	8910	8920	8920	8910	537
335	20240524	145600	886569350	8940	8930	8940	8930	56
336	20240524	145500	886069060	8930	8940	8940	8930	363
337	20240524	145400	882826680	8930	8930	8930	8930	0
338	20240524	145300	882826680	8930	8940	8940	8930	320
339	20240524	145200	879969070	8930	8930	8930	8930	0
340	20240524	145100	879969070	8930	8940	8940	8930	122
341	20240524	145000	878879390	8930	8930	8930	8930	0
342	20240524	144900	878879390	8930	8930	8930	8920	420
343	20240524	144800	875130210	8930	8930	8930	8930	34
344	20240524	144700	874826590	8940	8940	8940	8940	0
345	20240524	144600	874826590	8940	8940	8940	8940	70
346	20240524	144500	874200790	8940	8940	8940	8940	53
347	20240524	144400	873726970	8940	8930	8940	8930	248
348	20240524	144300	871511900	8940	8940	8940	8940	50
349	20240524	144200	871064900	8940	8940	8940	8940	47
350	20240524	144100	870644720	8940	8940	8940	8940	51
351	20240524	144000	870188780	8940	8940	8940	8940	5
352	20240524	143900	870144080	8940	8940	8940	8940	31
353	20240524	143800	869866940	8930	8930	8930	8930	0
354	20240524	143700	869866940	8930	8930	8930	8930	209
355	20240524	143600	868000570	8950	8940	8950	8940	86
356	20240524	143500	867231550	8940	8940	8940	8940	61
357	20240524	143400	866686210	8940	8940	8940	8940	3
358	20240524	143300	866659390	8930	8930	8930	8930	0
359	20240524	143200	866659390	8930	8930	8960	8930	1293
360	20240524	143100	855087150	8930	8930	8930	8930	55
361	20240524	143000	854596000	8920	8920	8920	8920	0
362	20240524	142900	854596000	8920	8920	8920	8920	254
363	20240524	142800	852330320	8910	8910	8910	8910	0
364	20240524	142700	852330320	8910	8910	8920	8910	468
365	20240524	142600	848159920	8920	8920	8920	8920	21
366	20240524	142500	847972600	8920	8920	8920	8920	360
367	20240524	142400	844761400	8920	8920	8920	8910	258
368	20240524	142300	842461830	8920	8910	8920	8910	86
369	20240524	142200	841695560	8920	8900	8920	8900	169
370	20240524	142100	840191380	8900	8910	8910	8890	841
371	20240524	142000	832714300	8900	8900	8900	8900	140
372	20240524	141900	831468300	8900	8910	8910	8900	3452
373	20240524	141800	800744490	8920	8920	8920	8910	651
374	20240524	141700	794942060	8920	8920	8920	8920	3
375	20240524	141600	794915300	8920	8910	8920	8910	1058
376	20240524	141500	785484490	8910	8910	8910	8910	35
377	20240524	141400	785172640	8910	8910	8910	8910	34
378	20240524	141300	784869700	8910	8910	8910	8900	200
379	20240524	141200	783087900	8900	8900	8910	8900	212
380	20240524	141100	781199980	8910	8910	8910	8900	97
381	20240524	141000	780336210	8910	8910	8910	8900	2407
382	20240524	140900	758890330	8910	8920	8920	8910	133
383	20240524	140800	757704890	8920	8940	8940	8920	2351
384	20240524	140700	736723920	8940	8940	8940	8940	33
385	20240524	140600	736428900	8930	8930	8930	8930	95
386	20240524	140500	735580550	8940	8940	8940	8940	22
387	20240524	140400	735383870	8930	8930	8930	8930	82
388	20240524	140300	734651610	8930	8930	8930	8930	159
389	20240524	140200	733231740	8930	8930	8930	8930	201
390	20240524	140100	731436810	8930	8940	8940	8930	36
391	20240524	140000	731114980	8940	8930	8940	8930	221
392	20240524	135900	729141260	8930	8930	8930	8930	0
393	20240524	135800	729141260	8930	8940	8940	8930	245
394	20240524	135700	726953320	8940	8940	8940	8940	33
395	20240524	135600	726658300	8940	8950	8950	8940	34
396	20240524	135500	726354230	8950	8940	8950	8940	178
397	20240524	135400	724762390	8940	8940	8940	8940	0
398	20240524	135300	724762390	8940	8940	8940	8940	799
399	20240524	135200	717619330	8940	8940	8940	8940	3
400	20240524	135100	717592510	8940	8940	8940	8940	88
401	20240524	135000	716805790	8950	8940	8950	8940	85
402	20240524	134900	716045700	8940	8940	8940	8940	32
403	20240524	134800	715759620	8930	8940	8940	8930	258
404	20240524	134700	713455670	8930	8930	8940	8930	876
405	20240524	134600	705632980	8930	8940	8940	8930	169
406	20240524	134500	704122130	8950	8950	8950	8950	19
407	20240524	134400	703952080	8950	8950	8950	8950	71
408	20240524	134300	703316630	8950	8950	8950	8950	0
409	20240524	134200	703316630	8950	8950	8950	8950	33
410	20240524	134100	703021280	8950	8950	8950	8950	1
411	20240524	134000	703012330	8950	8950	8950	8950	53
412	20240524	133900	702537980	8940	8940	8940	8940	0
413	20240524	133800	702537980	8940	8940	8940	8930	244
414	20240524	133700	700356640	8930	8940	8940	8930	34
415	20240524	133600	700052980	8940	8940	8950	8940	385
416	20240524	133500	696610990	8950	8950	8950	8950	19
417	20240524	133400	696440940	8940	8940	8940	8940	6
418	20240524	133300	696387300	8950	8950	8950	8950	1
419	20240524	133200	696378350	8940	8940	8940	8940	15
420	20240524	133100	696244250	8940	8940	8940	8940	92
421	20240524	133000	695421770	8940	8930	8950	8930	247
422	20240524	132900	693215420	8940	8940	8940	8940	178
423	20240524	132800	691624100	8940	8940	8940	8940	1
424	20240524	132700	691615160	8930	8930	8930	8930	11
425	20240524	132600	691516930	8930	8930	8930	8930	0
426	20240524	132500	691516930	8930	8930	8960	8930	2330
427	20240524	132400	670709430	8930	8960	8960	8930	3198
428	20240524	132300	642103710	8960	8960	8960	8960	0
429	20240524	132200	642103710	8960	8960	8960	8960	8
430	20240524	132100	642032030	8960	8950	8960	8950	289
431	20240524	132000	639444720	8950	8950	8950	8950	107
432	20240524	131900	638487070	8950	8950	8950	8950	240
433	20240524	131800	636339070	8950	8950	8950	8950	17
434	20240524	131700	636186920	8950	8950	8950	8950	40
435	20240524	131600	635828920	8950	8950	8950	8950	46
436	20240524	131500	635417220	8950	8950	8950	8950	38
437	20240524	131400	635077120	8950	8950	8950	8950	47
438	20240524	131300	634656470	8950	8940	8950	8940	91
439	20240524	131200	633842820	8950	8940	8950	8940	33
440	20240524	131100	633547650	8940	8940	8940	8940	49
441	20240524	131000	633109590	8950	8950	8950	8940	133
442	20240524	130900	631920020	8940	8940	8940	8940	15
443	20240524	130800	631785920	8940	8940	8940	8940	81
444	20240524	130700	631061780	8940	8940	8940	8940	140
445	20240524	130600	629810180	8940	8930	8940	8930	264
446	20240524	130500	627450830	8940	8930	8940	8930	62
447	20240524	130400	626897160	8940	8930	8940	8930	125
448	20240524	130300	625780710	8940	8960	8960	8940	1208
449	20240524	130200	614973170	8950	8960	8960	8950	131
450	20240524	130100	613800140	8950	8960	8960	8950	103
451	20240524	130000	612878190	8960	8960	8960	8960	39
452	20240524	125900	612528750	8960	8960	8960	8960	23
453	20240524	125800	612322670	8950	8950	8960	8950	1510
454	20240524	125700	598808150	8960	8960	8960	8950	581
455	20240524	125600	593602640	8960	8960	8960	8960	143
456	20240524	125500	592321360	8960	8960	8960	8960	45
457	20240524	125400	591918160	8960	8960	8960	8960	38
458	20240524	125300	591577680	8960	8960	8960	8960	36
459	20240524	125200	591255120	8950	8950	8950	8950	0
460	20240524	125100	591255120	8950	8950	8950	8950	45
461	20240524	125000	590852370	8950	8960	8960	8950	217
462	20240524	124900	588909220	8950	8950	8960	8950	59
463	20240524	124800	588380950	8950	8960	8960	8950	109
464	20240524	124700	587405050	8960	8940	8960	8940	171
465	20240524	124600	585875310	8940	8940	8940	8930	314
466	20240524	124500	583069950	8940	8940	8940	8940	45
467	20240524	124400	582667650	8940	8940	8940	8940	129
468	20240524	124300	581514390	8940	8940	8940	8940	47
469	20240524	124200	581094210	8930	8930	8930	8930	0
470	20240524	124100	581094210	8930	8940	8940	8930	123
471	20240524	124000	579995810	8940	8940	8940	8940	46
472	20240524	123900	579584570	8940	8940	8940	8940	214
473	20240524	123800	577671410	8940	8940	8940	8940	235
474	20240524	123700	575570510	8940	8940	8940	8940	0
475	20240524	123600	575570510	8940	8930	8940	8930	262
476	20240524	123500	573230830	8930	8930	8930	8930	3
477	20240524	123400	573204040	8930	8930	8930	8930	554
478	20240524	123300	568256820	8930	8930	8930	8930	8
479	20240524	123200	568185380	8930	8930	8930	8930	43
480	20240524	123100	567801390	8930	8930	8930	8930	9
481	20240524	123000	567721020	8910	8920	8920	8910	88
482	20240524	122900	566936760	8920	8930	8930	8920	245
483	20240524	122800	564750760	8930	8930	8930	8930	237
484	20240524	122700	562634350	8920	8930	8930	8920	465
485	20240524	122600	558485550	8930	8920	8930	8910	344
486	20240524	122500	555417910	8920	8920	8930	8910	1117
487	20240524	122400	545454710	8930	8920	8930	8920	131
488	20240524	122300	544285950	8940	8940	8940	8920	982
489	20240524	122200	535515540	8960	8960	8960	8960	8
490	20240524	122100	535443860	8960	8940	8960	8940	525
491	20240524	122000	530749860	8940	8950	8950	8940	402
492	20240524	121900	527154100	8950	8970	8970	8950	106
493	20240524	121800	526204340	8950	8950	8950	8950	150
494	20240524	121700	524861840	8940	8970	8970	8940	6247
495	20240524	121600	468948260	8970	8970	8970	8970	10
496	20240524	121500	468858560	8980	8980	8980	8970	175
497	20240524	121400	467288430	8980	8970	8980	8970	37
498	20240524	121300	466956250	8970	8970	8970	8970	0
499	20240524	121200	466956250	8970	8970	8970	8970	11
500	20240524	121100	466857580	8960	8970	8980	8960	167
501	20240524	121000	465359960	8970	8970	8980	8970	415
502	20240524	120900	461637400	8970	8980	8980	8970	336
503	20240524	120800	458623280	8980	8970	8980	8970	29
504	20240524	120700	458363140	8970	8970	8970	8970	0
505	20240524	120600	458363140	8970	8970	8970	8970	559
506	20240524	120500	453348910	8970	8980	8980	8970	1213
507	20240524	120400	442457510	8980	8990	8990	8980	4197
508	20240524	120300	404768250	8980	8990	8990	8980	887
509	20240524	120200	396801210	8980	8980	8980	8980	0
510	20240524	120100	396801210	8980	8990	8990	8980	678
511	20240524	120000	390709460	9000	9000	9000	9000	33
512	20240524	115900	390412460	9000	9010	9010	9000	84
513	20240524	115800	389656450	9010	9000	9010	9000	222
514	20240524	115700	387658270	8990	8990	8990	8990	15
515	20240524	115600	387523420	9000	9000	9000	9000	33
516	20240524	115500	387226420	9000	9000	9000	9000	44
517	20240524	115400	386830420	9000	8990	9000	8990	91
518	20240524	115300	386011560	9000	9000	9000	9000	22
519	20240524	115200	385813560	8990	8990	8990	8990	50
520	20240524	115100	385364060	8990	9000	9000	8990	103
521	20240524	115000	384437760	9000	9000	9000	9000	0
522	20240524	114900	384437760	9000	9000	9000	9000	54
523	20240524	114800	383951760	9000	8990	9000	8990	36
524	20240524	114700	383627900	9000	9000	9000	9000	33
525	20240524	114600	383330900	9000	9000	9000	9000	30
526	20240524	114500	383060900	8990	8990	8990	8990	15
527	20240524	114400	382926050	9000	9010	9010	9000	3
528	20240524	114300	382899040	9010	9010	9010	9010	53
529	20240524	114200	382421510	9000	9000	9000	9000	277
530	20240524	114100	379928510	9010	9010	9010	9010	36
531	20240524	114000	379604150	9010	9010	9010	9010	64
532	20240524	113900	379027510	9010	9010	9010	9000	120
533	20240524	113800	377946460	9010	9010	9010	9010	22
534	20240524	113700	377748240	9000	9000	9000	9000	0
535	20240524	113600	377748240	9000	9000	9000	9000	23
536	20240524	113500	377541240	9000	9000	9000	9000	0
537	20240524	113400	377541240	9000	8990	9000	8990	556
538	20240524	113300	372537750	8990	9000	9000	8990	448
539	20240524	113200	368509960	8990	8990	8990	8990	0
540	20240524	113100	368509960	8990	8980	8990	8980	132
541	20240524	113000	367323290	8980	8990	8990	8980	59
542	20240524	112900	366793020	8990	8990	8990	8990	56
543	20240524	112800	366289580	8980	8990	9000	8980	294
544	20240524	112700	363646670	8990	8990	9000	8990	121
545	20240524	112600	362558480	8990	8990	8990	8990	2334
546	20240524	112500	341575820	9000	8990	9000	8990	256
547	20240524	112400	339274060	8990	8990	8990	8990	215
548	20240524	112300	337341210	9000	9000	9000	9000	19
549	20240524	112200	337170210	9000	9000	9000	8990	137
550	20240524	112100	335938490	8990	8990	8990	8990	14
551	20240524	112000	335812630	9000	9000	9000	9000	34
552	20240524	111900	335506630	9000	9000	9000	9000	158
553	20240524	111800	334084630	8990	9010	9010	8990	66
554	20240524	111700	333490570	9010	9010	9010	9010	33
555	20240524	111600	333193240	9000	9000	9000	9000	84
556	20240524	111500	332437240	9000	9000	9000	9000	504
557	20240524	111400	327901240	9000	9000	9000	9000	1
558	20240524	111300	327892240	8990	9000	9000	8990	226
559	20240524	111200	325860300	8990	8990	8990	8990	15
560	20240524	111100	325725450	9000	9000	9000	9000	48
561	20240524	111000	325293450	9000	9000	9000	8990	82
562	20240524	110900	324555940	9000	9000	9000	9000	34
563	20240524	110800	324249940	9000	9010	9010	9000	123
564	20240524	110700	323142740	9000	8990	9010	8990	83
565	20240524	110600	322395220	8990	8990	8990	8990	0
566	20240524	110500	322395220	8990	8990	8990	8990	0
567	20240524	110400	322395220	8990	8990	8990	8990	14
568	20240524	110300	322269360	9000	9010	9010	9000	1171
569	20240524	110200	311729520	9010	9010	9010	9010	11
570	20240524	110100	311630410	9000	9000	9000	9000	101
571	20240524	110000	310721410	9000	9000	9000	9000	100
572	20240524	105900	309821410	9000	9000	9000	9000	0
573	20240524	105800	309821410	9000	9010	9010	9000	169
574	20240524	105700	308299860	9010	9000	9010	9000	272
575	20240524	105600	305851190	9000	9000	9010	9000	317
576	20240524	105500	302998140	9000	9000	9010	9000	113
577	20240524	105400	301981130	9010	9010	9010	9010	144
578	20240524	105300	300683690	9010	9010	9010	9010	0
579	20240524	105200	300683690	9010	9000	9010	9000	37
580	20240524	105100	300350470	9010	9010	9010	9010	1
581	20240524	105000	300341460	9010	9010	9010	9010	507
582	20240524	104900	295773390	9010	9010	9010	9010	14
583	20240524	104800	295647250	9010	9010	9010	9010	30
584	20240524	104700	295376950	9030	9030	9030	9020	2764
585	20240524	104600	270429910	9030	9030	9030	9030	15
586	20240524	104500	270294460	9040	9050	9050	9040	646
587	20240524	104400	264454520	9050	9050	9050	9050	44
588	20240524	104300	264056320	9050	9050	9050	9040	67
589	20240524	104200	263450110	9050	9050	9050	9050	29
590	20240524	104100	263187660	9050	9050	9050	9050	59
591	20240524	104000	262653710	9040	9050	9050	9040	16
592	20240524	103900	262509060	9050	9050	9050	9050	32
593	20240524	103800	262219460	9050	9050	9050	9050	368
594	20240524	103700	258889060	9060	9060	9060	9050	92
595	20240524	103600	258055680	9060	9060	9060	9060	52
596	20240524	103500	257584560	9060	9060	9060	9060	50
597	20240524	103400	257131560	9050	9050	9050	9050	147
598	20240524	103300	255801210	9050	9050	9050	9050	34
599	20240524	103200	255493510	9050	9040	9050	9040	26
600	20240524	103100	255258270	9040	9050	9050	9040	134
601	20240524	103000	254045710	9040	9040	9040	9040	0
602	20240524	102900	254045710	9040	9040	9040	9040	0
603	20240524	102800	254045710	9040	9050	9050	9040	27
604	20240524	102700	253801510	9050	9050	9050	9050	52
605	20240524	102600	253330910	9050	9050	9050	9050	47
606	20240524	102500	252905560	9040	9040	9040	9040	14
607	20240524	102400	252779000	9050	9050	9050	9050	43
608	20240524	102300	252389850	9050	9050	9050	9050	50
609	20240524	102200	251937350	9050	9040	9050	9040	2788
610	20240524	102100	226720530	9040	9040	9040	9040	12
611	20240524	102000	226612050	9040	9040	9040	9040	33
612	20240524	101900	226313730	9040	9040	9040	9040	4
613	20240524	101800	226277570	9020	9030	9030	9020	109
614	20240524	101700	225293770	9040	9030	9040	9030	110
615	20240524	101600	224300250	9030	9030	9030	9030	170
616	20240524	101500	222765150	9030	9030	9030	9030	242
617	20240524	101400	220579890	9040	9040	9040	9040	1
618	20240524	101300	220570850	9030	9030	9030	9030	16
619	20240524	101200	220426370	9040	9050	9050	9040	159
620	20240524	101100	218988830	9040	9040	9040	9040	0
621	20240524	101000	218988830	9040	9040	9040	9040	17
622	20240524	100900	218835150	9040	9040	9040	9040	34
623	20240524	100800	218527790	9040	9040	9040	9040	6
624	20240524	100700	218473550	9040	9040	9040	9040	224
625	20240524	100600	216448590	9040	9040	9040	9030	100
626	20240524	100500	215545070	9040	9040	9040	9040	53
627	20240524	100400	215065950	9040	9040	9040	9040	31
628	20240524	100300	214785710	9040	9040	9040	9040	36
629	20240524	100200	214460270	9040	9040	9040	9040	168
630	20240524	100100	212941550	9040	9040	9040	9040	33
631	20240524	100000	212643230	9040	9040	9040	9040	10
632	20240524	095900	212552830	9040	9040	9040	9040	34
633	20240524	095800	212245470	9040	9020	9040	9020	49
634	20240524	095700	211803400	9020	9030	9030	9020	265
635	20240524	095600	209412900	9020	9020	9020	9020	3772
636	20240524	095500	175389460	9020	9010	9020	9010	110
637	20240524	095400	174397960	9010	9010	9010	9010	59
638	20240524	095300	173866370	9020	9020	9020	9020	114
639	20240524	095200	172838090	9020	9020	9020	9020	70
640	20240524	095100	172206690	9020	9020	9020	9020	66
641	20240524	095000	171611370	9030	9040	9040	9030	2684
642	20240524	094900	147374530	9040	9040	9040	9040	201
643	20240524	094800	145557490	9040	9040	9040	9040	153
644	20240524	094700	144174370	9040	9040	9040	9040	120
645	20240524	094600	143089570	9040	9040	9040	9040	154
646	20240524	094500	141697410	9040	9040	9040	9040	0
647	20240524	094400	141697410	9040	9040	9040	9040	33
648	20240524	094300	141399090	9040	9040	9040	9040	2
649	20240524	094200	141381010	9040	9050	9050	9040	77
650	20240524	094100	140684840	9050	9050	9050	9050	161
651	20240524	094000	139227790	9030	9030	9030	9030	0
652	20240524	093900	139227790	9030	9040	9040	9030	212
653	20240524	093800	137311360	9040	9030	9040	9030	734
654	20240524	093700	130679220	9030	9020	9030	9020	44
655	20240524	093600	130282000	9030	9020	9030	9020	301
656	20240524	093500	127566470	9030	9030	9030	9030	11
657	20240524	093400	127467140	9020	9030	9030	9020	266
658	20240524	093300	125067660	9030	9030	9030	9030	52
659	20240524	093200	124598100	9030	9030	9030	9030	80
660	20240524	093100	123875700	9030	9030	9040	9030	78
661	20240524	093000	123171030	9040	9030	9040	9030	3
662	20240524	092900	123143920	9030	9030	9030	9030	273
663	20240524	092800	120678730	9030	9030	9030	9030	4
664	20240524	092700	120642610	9030	9030	9030	9030	164
665	20240524	092600	119161690	9030	9030	9030	9030	26
666	20240524	092500	118926910	9020	9020	9020	9020	1
667	20240524	092400	118917890	9020	9020	9020	9020	446
668	20240524	092300	114894970	9010	9010	9010	9010	272
669	20240524	092200	112444250	9010	9010	9010	9010	10
670	20240524	092100	112354150	9010	9020	9020	9010	257
671	20240524	092000	110037940	9010	9010	9010	9010	0
672	20240524	091900	110037940	9010	9010	9010	9010	199
673	20240524	091800	108244950	9000	9000	9000	9000	517
674	20240524	091700	103591950	8980	8990	8990	8980	393
675	20240524	091600	100062490	8990	8980	9000	8980	566
676	20240524	091500	94978970	8980	8980	8980	8980	118
677	20240524	091400	93919330	8980	9000	9000	8980	3516
678	20240524	091300	62333720	9000	9000	9010	9000	239
679	20240524	091200	60182710	9000	9000	9000	9000	8
680	20240524	091100	60110710	9000	9010	9010	9000	382
681	20240524	091000	56671940	9020	9020	9020	9020	193
682	20240524	090900	54931080	9020	9040	9050	9020	633
683	20240524	090800	49211130	9040	9030	9050	9030	699
684	20240524	090700	42894110	9030	9030	9030	9030	34
685	20240524	090600	42587090	9010	9000	9010	9000	234
686	20240524	090500	40480920	9000	9000	9000	9000	162
687	20240524	090400	39022920	9000	9020	9020	9000	3971
688	20240524	090300	3248180	9030	9050	9050	9030	50
689	20240524	090200	2796360	9050	9050	9050	9050	113
690	20240524	090100	1773710	9030	9030	9030	9030	3
691	20240524	090000	1746620	9050	9050	9050	9020	193