KissMeData/199550/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	203100	909223650	8880	8880	8880	8880	1618
3	20240522	203000	909223650	8880	8880	8880	8880	0
4	20240522	202900	909223650	8880	8880	8880	8880	0
5	20240522	202800	909223650	8880	8880	8880	8880	0
6	20240522	202700	909223650	8880	8880	8880	8880	0
7	20240522	202600	909223650	8880	8880	8880	8880	0
8	20240522	202500	909223650	8880	8880	8880	8880	0
9	20240522	202400	909223650	8880	8880	8880	8880	0
10	20240522	202300	909223650	8880	8880	8880	8880	0
11	20240522	202200	909223650	8880	8880	8880	8880	0
12	20240522	202100	909223650	8880	8880	8880	8880	0
13	20240522	202000	909223650	8880	8880	8880	8880	0
14	20240522	201900	909223650	8880	8880	8880	8880	0
15	20240522	201800	909223650	8880	8880	8880	8880	0
16	20240522	201700	909223650	8880	8880	8880	8880	0
17	20240522	201600	909223650	8880	8880	8880	8880	0
18	20240522	201500	909223650	8880	8880	8880	8880	0
19	20240522	201400	909223650	8880	8880	8880	8880	0
20	20240522	201300	909223650	8880	8880	8880	8880	0
21	20240522	201200	909223650	8880	8880	8880	8880	0
22	20240522	201100	909223650	8880	8880	8880	8880	0
23	20240522	201000	909223650	8880	8880	8880	8880	0
24	20240522	200900	909223650	8880	8880	8880	8880	0
25	20240522	200800	909223650	8880	8880	8880	8880	0
26	20240522	200700	909223650	8880	8880	8880	8880	0
27	20240522	200600	909223650	8880	8880	8880	8880	0
28	20240522	200500	909223650	8880	8880	8880	8880	0
29	20240522	200400	909223650	8880	8880	8880	8880	0
30	20240522	200300	909223650	8880	8880	8880	8880	0
31	20240522	200200	909223650	8880	8880	8880	8880	0
32	20240522	200100	909223650	8880	8880	8880	8880	1618
33	20240522	200000	909223650	8880	8880	8880	8880	0
34	20240522	195900	909223650	8880	8880	8880	8880	0
35	20240522	195800	909223650	8880	8880	8880	8880	0
36	20240522	195700	909223650	8880	8880	8880	8880	0
37	20240522	195600	909223650	8880	8880	8880	8880	0
38	20240522	195500	909223650	8880	8880	8880	8880	0
39	20240522	195400	909223650	8880	8880	8880	8880	0
40	20240522	195300	909223650	8880	8880	8880	8880	0
41	20240522	195200	909223650	8880	8880	8880	8880	0
42	20240522	195100	909223650	8880	8880	8880	8880	0
43	20240522	195000	909223650	8880	8880	8880	8880	0
44	20240522	194900	909223650	8880	8880	8880	8880	0
45	20240522	194800	909223650	8880	8880	8880	8880	0
46	20240522	194700	909223650	8880	8880	8880	8880	0
47	20240522	194600	909223650	8880	8880	8880	8880	0
48	20240522	194500	909223650	8880	8880	8880	8880	0
49	20240522	194400	909223650	8880	8880	8880	8880	0
50	20240522	194300	909223650	8880	8880	8880	8880	0
51	20240522	194200	909223650	8880	8880	8880	8880	0
52	20240522	194100	909223650	8880	8880	8880	8880	0
53	20240522	194000	909223650	8880	8880	8880	8880	0
54	20240522	193900	909223650	8880	8880	8880	8880	0
55	20240522	193800	909223650	8880	8880	8880	8880	0
56	20240522	193700	909223650	8880	8880	8880	8880	0
57	20240522	193600	909223650	8880	8880	8880	8880	0
58	20240522	193500	909223650	8880	8880	8880	8880	0
59	20240522	193400	909223650	8880	8880	8880	8880	0
60	20240522	193300	909223650	8880	8880	8880	8880	0
61	20240522	193200	909223650	8880	8880	8880	8880	0
62	20240522	193100	909223650	8880	8880	8880	8880	1618
63	20240522	193000	909223650	8880	8880	8880	8880	0
64	20240522	192900	909223650	8880	8880	8880	8880	0
65	20240522	192800	909223650	8880	8880	8880	8880	0
66	20240522	192700	909223650	8880	8880	8880	8880	0
67	20240522	192600	909223650	8880	8880	8880	8880	0
68	20240522	192500	909223650	8880	8880	8880	8880	0
69	20240522	192400	909223650	8880	8880	8880	8880	0
70	20240522	192300	909223650	8880	8880	8880	8880	0
71	20240522	192200	909223650	8880	8880	8880	8880	0
72	20240522	192100	909223650	8880	8880	8880	8880	0
73	20240522	192000	909223650	8880	8880	8880	8880	0
74	20240522	191900	909223650	8880	8880	8880	8880	0
75	20240522	191800	909223650	8880	8880	8880	8880	0
76	20240522	191700	909223650	8880	8880	8880	8880	0
77	20240522	191600	909223650	8880	8880	8880	8880	0
78	20240522	191500	909223650	8880	8880	8880	8880	0
79	20240522	191400	909223650	8880	8880	8880	8880	0
80	20240522	191300	909223650	8880	8880	8880	8880	0
81	20240522	191200	909223650	8880	8880	8880	8880	0
82	20240522	191100	909223650	8880	8880	8880	8880	0
83	20240522	191000	909223650	8880	8880	8880	8880	0
84	20240522	190900	909223650	8880	8880	8880	8880	0
85	20240522	190800	909223650	8880	8880	8880	8880	0
86	20240522	190700	909223650	8880	8880	8880	8880	0
87	20240522	190600	909223650	8880	8880	8880	8880	0
88	20240522	190500	909223650	8880	8880	8880	8880	0
89	20240522	190400	909223650	8880	8880	8880	8880	0
90	20240522	190300	909223650	8880	8880	8880	8880	0
91	20240522	190200	909223650	8880	8880	8880	8880	0
92	20240522	190100	909223650	8880	8880	8880	8880	1618
93	20240522	190000	909223650	8880	8880	8880	8880	0
94	20240522	185900	909223650	8880	8880	8880	8880	0
95	20240522	185800	909223650	8880	8880	8880	8880	0
96	20240522	185700	909223650	8880	8880	8880	8880	0
97	20240522	185600	909223650	8880	8880	8880	8880	0
98	20240522	185500	909223650	8880	8880	8880	8880	0
99	20240522	185400	909223650	8880	8880	8880	8880	0
100	20240522	185300	909223650	8880	8880	8880	8880	0
101	20240522	185200	909223650	8880	8880	8880	8880	0
102	20240522	185100	909223650	8880	8880	8880	8880	0
103	20240522	185000	909223650	8880	8880	8880	8880	0
104	20240522	184900	909223650	8880	8880	8880	8880	0
105	20240522	184800	909223650	8880	8880	8880	8880	0
106	20240522	184700	909223650	8880	8880	8880	8880	0
107	20240522	184600	909223650	8880	8880	8880	8880	0
108	20240522	184500	909223650	8880	8880	8880	8880	0
109	20240522	184400	909223650	8880	8880	8880	8880	0
110	20240522	184300	909223650	8880	8880	8880	8880	0
111	20240522	184200	909223650	8880	8880	8880	8880	0
112	20240522	184100	909223650	8880	8880	8880	8880	0
113	20240522	184000	909223650	8880	8880	8880	8880	0
114	20240522	183900	909223650	8880	8880	8880	8880	0
115	20240522	183800	909223650	8880	8880	8880	8880	0
116	20240522	183700	909223650	8880	8880	8880	8880	0
117	20240522	183600	909223650	8880	8880	8880	8880	0
118	20240522	183500	909223650	8880	8880	8880	8880	0
119	20240522	183400	909223650	8880	8880	8880	8880	0
120	20240522	183300	909223650	8880	8880	8880	8880	0
121	20240522	183200	909223650	8880	8880	8880	8880	0
122	20240522	183100	909223650	8880	8880	8880	8880	1618
123	20240522	183000	909223650	8880	8880	8880	8880	0
124	20240522	182900	909223650	8880	8880	8880	8880	0
125	20240522	182800	909223650	8880	8880	8880	8880	0
126	20240522	182700	909223650	8880	8880	8880	8880	0
127	20240522	182600	909223650	8880	8880	8880	8880	0
128	20240522	182500	909223650	8880	8880	8880	8880	0
129	20240522	182400	909223650	8880	8880	8880	8880	0
130	20240522	182300	909223650	8880	8880	8880	8880	0
131	20240522	182200	909223650	8880	8880	8880	8880	0
132	20240522	182100	909223650	8880	8880	8880	8880	0
133	20240522	182000	909223650	8880	8880	8880	8880	0
134	20240522	181900	909223650	8880	8880	8880	8880	0
135	20240522	181800	909223650	8880	8880	8880	8880	0
136	20240522	181700	909223650	8880	8880	8880	8880	0
137	20240522	181600	909223650	8880	8880	8880	8880	0
138	20240522	181500	909223650	8880	8880	8880	8880	0
139	20240522	181400	909223650	8880	8880	8880	8880	0
140	20240522	181300	909223650	8880	8880	8880	8880	0
141	20240522	181200	909223650	8880	8880	8880	8880	0
142	20240522	181100	909223650	8880	8880	8880	8880	0
143	20240522	181000	909223650	8880	8880	8880	8880	0
144	20240522	180900	909223650	8880	8880	8880	8880	0
145	20240522	180800	909223650	8880	8880	8880	8880	0
146	20240522	180700	909223650	8880	8880	8880	8880	0
147	20240522	180600	909223650	8880	8880	8880	8880	0
148	20240522	180500	909223650	8880	8880	8880	8880	0
149	20240522	180400	909223650	8880	8880	8880	8880	0
150	20240522	180300	909223650	8880	8880	8880	8880	0
151	20240522	180200	909223650	8880	8880	8880	8880	0
152	20240522	180100	909223650	8880	8880	8880	8880	1618
153	20240522	180000	909223650	8880	8880	8880	8880	0
154	20240522	175900	909223650	8880	8880	8880	8880	0
155	20240522	175800	909223650	8880	8880	8880	8880	0
156	20240522	175700	909223650	8880	8880	8880	8880	0
157	20240522	175600	909223650	8880	8880	8880	8880	0
158	20240522	175500	909223650	8880	8880	8880	8880	0
159	20240522	175400	909223650	8880	8880	8880	8880	0
160	20240522	175300	909223650	8880	8880	8880	8880	0
161	20240522	175200	909223650	8880	8880	8880	8880	0
162	20240522	175100	909223650	8880	8880	8880	8880	0
163	20240522	175000	909223650	8880	8880	8880	8880	0
164	20240522	174900	909223650	8880	8880	8880	8880	0
165	20240522	174800	909223650	8880	8880	8880	8880	0
166	20240522	174700	909223650	8880	8880	8880	8880	0
167	20240522	174600	909223650	8880	8880	8880	8880	0
168	20240522	174500	909223650	8880	8880	8880	8880	0
169	20240522	174400	909223650	8880	8880	8880	8880	0
170	20240522	174300	909223650	8880	8880	8880	8880	0
171	20240522	174200	909223650	8880	8880	8880	8880	0
172	20240522	174100	909223650	8880	8880	8880	8880	0
173	20240522	174000	909223650	8880	8880	8880	8880	0
174	20240522	173900	909223650	8880	8880	8880	8880	0
175	20240522	173800	909223650	8880	8880	8880	8880	0
176	20240522	173700	909223650	8880	8880	8880	8880	0
177	20240522	173600	909223650	8880	8880	8880	8880	0
178	20240522	173500	909223650	8880	8880	8880	8880	0
179	20240522	173400	909223650	8880	8880	8880	8880	0
180	20240522	173300	909223650	8880	8880	8880	8880	0
181	20240522	173200	909223650	8880	8880	8880	8880	0
182	20240522	173100	909223650	8880	8880	8880	8880	1618
183	20240522	173000	909223650	8880	8880	8880	8880	0
184	20240522	172900	909223650	8880	8880	8880	8880	0
185	20240522	172800	909223650	8880	8880	8880	8880	0
186	20240522	172700	909223650	8880	8880	8880	8880	0
187	20240522	172600	909223650	8880	8880	8880	8880	0
188	20240522	172500	909223650	8880	8880	8880	8880	0
189	20240522	172400	909223650	8880	8880	8880	8880	0
190	20240522	172300	909223650	8880	8880	8880	8880	0
191	20240522	172200	909223650	8880	8880	8880	8880	0
192	20240522	172100	909223650	8880	8880	8880	8880	0
193	20240522	172000	909223650	8880	8880	8880	8880	0
194	20240522	171900	909223650	8880	8880	8880	8880	0
195	20240522	171800	909223650	8880	8880	8880	8880	0
196	20240522	171700	909223650	8880	8880	8880	8880	0
197	20240522	171600	909223650	8880	8880	8880	8880	0
198	20240522	171500	909223650	8880	8880	8880	8880	0
199	20240522	171400	909223650	8880	8880	8880	8880	0
200	20240522	171300	909223650	8880	8880	8880	8880	0
201	20240522	171200	909223650	8880	8880	8880	8880	0
202	20240522	171100	909223650	8880	8880	8880	8880	0
203	20240522	171000	909223650	8880	8880	8880	8880	0
204	20240522	170900	909223650	8880	8880	8880	8880	0
205	20240522	170800	909223650	8880	8880	8880	8880	0
206	20240522	170700	909223650	8880	8880	8880	8880	0
207	20240522	170600	909223650	8880	8880	8880	8880	0
208	20240522	170500	909223650	8880	8880	8880	8880	0
209	20240522	170400	909223650	8880	8880	8880	8880	0
210	20240522	170300	909223650	8880	8880	8880	8880	0
211	20240522	170200	909223650	8880	8880	8880	8880	0
212	20240522	170100	909223650	8880	8880	8880	8880	1618
213	20240522	170000	909223650	8880	8880	8880	8880	0
214	20240522	165900	909223650	8880	8880	8880	8880	0
215	20240522	165800	909223650	8880	8880	8880	8880	0
216	20240522	165700	909223650	8880	8880	8880	8880	0
217	20240522	165600	909223650	8880	8880	8880	8880	0
218	20240522	165500	909223650	8880	8880	8880	8880	0
219	20240522	165400	909223650	8880	8880	8880	8880	0
220	20240522	165300	909223650	8880	8880	8880	8880	0
221	20240522	165200	909223650	8880	8880	8880	8880	0
222	20240522	165100	909223650	8880	8880	8880	8880	0
223	20240522	165000	909223650	8880	8880	8880	8880	0
224	20240522	164900	909223650	8880	8880	8880	8880	0
225	20240522	164800	909223650	8880	8880	8880	8880	0
226	20240522	164700	909223650	8880	8880	8880	8880	0
227	20240522	164600	909223650	8880	8880	8880	8880	0
228	20240522	164500	909223650	8880	8880	8880	8880	0
229	20240522	164400	909223650	8880	8880	8880	8880	0
230	20240522	164300	909223650	8880	8880	8880	8880	0
231	20240522	164200	909223650	8880	8880	8880	8880	0
232	20240522	164100	909223650	8880	8880	8880	8880	0
233	20240522	164000	909223650	8880	8880	8880	8880	0
234	20240522	163900	909223650	8880	8880	8880	8880	0
235	20240522	163800	909223650	8880	8880	8880	8880	0
236	20240522	163700	909223650	8880	8880	8880	8880	0
237	20240522	163600	909223650	8880	8880	8880	8880	0
238	20240522	163500	909223650	8880	8880	8880	8880	0
239	20240522	163400	909223650	8880	8880	8880	8880	0
240	20240522	163300	909223650	8880	8880	8880	8880	0
241	20240522	163200	909223650	8880	8880	8880	8880	0
242	20240522	163100	909223650	8880	8880	8880	8880	1618
243	20240522	163000	909223650	8880	8880	8880	8880	0
244	20240522	162900	909223650	8880	8880	8880	8880	0
245	20240522	162800	909223650	8880	8880	8880	8880	0
246	20240522	162700	909223650	8880	8880	8880	8880	0
247	20240522	162600	909223650	8880	8880	8880	8880	0
248	20240522	162500	909223650	8880	8880	8880	8880	0
249	20240522	162400	909223650	8880	8880	8880	8880	0
250	20240522	162300	909223650	8880	8880	8880	8880	0
251	20240522	162200	909223650	8880	8880	8880	8880	0
252	20240522	162100	909223650	8880	8880	8880	8880	0
253	20240522	162000	909223650	8880	8880	8880	8880	0
254	20240522	161900	909223650	8880	8880	8880	8880	0
255	20240522	161800	909223650	8880	8880	8880	8880	0
256	20240522	161700	909223650	8880	8880	8880	8880	0
257	20240522	161600	909223650	8880	8880	8880	8880	0
258	20240522	161500	909223650	8880	8880	8880	8880	0
259	20240522	161400	909223650	8880	8880	8880	8880	0
260	20240522	161300	909223650	8880	8880	8880	8880	0
261	20240522	161200	909223650	8880	8880	8880	8880	0
262	20240522	161100	909223650	8880	8880	8880	8880	0
263	20240522	161000	909223650	8880	8880	8880	8880	0
264	20240522	160900	909223650	8880	8880	8880	8880	0
265	20240522	160800	909223650	8880	8880	8880	8880	0
266	20240522	160700	909223650	8880	8880	8880	8880	0
267	20240522	160600	909223650	8880	8880	8880	8880	0
268	20240522	160500	909223650	8880	8880	8880	8880	0
269	20240522	160400	909223650	8880	8880	8880	8880	0
270	20240522	160300	909223650	8880	8880	8880	8880	0
271	20240522	160200	909223650	8880	8880	8880	8880	0
272	20240522	160100	909223650	8880	8880	8880	8880	1618
273	20240522	160000	909223650	8880	8880	8880	8880	0
274	20240522	155900	909223650	8880	8880	8880	8880	0
275	20240522	155800	909223650	8880	8880	8880	8880	0
276	20240522	155700	909223650	8880	8880	8880	8880	0
277	20240522	155600	909223650	8880	8880	8880	8880	0
278	20240522	155500	909223650	8880	8880	8880	8880	0
279	20240522	155400	909223650	8880	8880	8880	8880	0
280	20240522	155300	909223650	8880	8880	8880	8880	0
281	20240522	155200	909223650	8880	8880	8880	8880	0
282	20240522	155100	909223650	8880	8880	8880	8880	0
283	20240522	155000	909223650	8880	8880	8880	8880	0
284	20240522	154900	909223650	8880	8880	8880	8880	0
285	20240522	154800	909223650	8880	8880	8880	8880	0
286	20240522	154700	909223650	8880	8880	8880	8880	0
287	20240522	154600	909223650	8880	8880	8880	8880	0
288	20240522	154500	909223650	8880	8880	8880	8880	0
289	20240522	154400	909223650	8880	8880	8880	8880	0
290	20240522	154300	909223650	8880	8880	8880	8880	0
291	20240522	154200	909223650	8880	8880	8880	8880	0
292	20240522	154100	909223650	8880	8880	8880	8880	0
293	20240522	154000	909223650	8880	8880	8880	8880	0
294	20240522	153900	909223650	8880	8880	8880	8880	0
295	20240522	153800	909223650	8880	8880	8880	8880	0
296	20240522	153700	909223650	8880	8880	8880	8880	0
297	20240522	153600	909223650	8880	8880	8880	8880	0
298	20240522	153500	909223650	8880	8880	8880	8880	0
299	20240522	153400	909223650	8880	8880	8880	8880	0
300	20240522	153300	909223650	8880	8880	8880	8880	0
301	20240522	153200	909223650	8880	8880	8880	8880	0
302	20240522	153100	909223650	8880	8880	8880	8880	1618
303	20240522	153000	909223650	8880	8880	8880	8880	1618
304	20240522	152900	894855810	8850	8850	8850	8850	0
305	20240522	152800	894855810	8850	8850	8850	8850	0
306	20240522	152700	894855810	8850	8850	8850	8850	0
307	20240522	152600	894855810	8850	8850	8850	8850	0
308	20240522	152500	894855810	8850	8850	8850	8850	0
309	20240522	152400	894855810	8850	8850	8850	8850	0
310	20240522	152300	894855810	8850	8850	8850	8850	0
311	20240522	152200	894855810	8850	8850	8850	8850	0
312	20240522	152100	894855810	8850	8850	8850	8850	0
313	20240522	152000	894855810	8850	8850	8850	8850	0
314	20240522	151900	894855810	8850	8850	8850	8850	17
315	20240522	151800	894705360	8850	8850	8850	8850	30
316	20240522	151700	894439860	8850	8860	8890	8850	1600
317	20240522	151600	880239560	8860	8850	8880	8850	138
318	20240522	151500	879017210	8850	8870	8870	8840	512
319	20240522	151400	874484830	8870	8870	8870	8870	25
320	20240522	151300	874263080	8870	8850	8870	8850	22
321	20240522	151200	874068320	8870	8870	8870	8870	1
322	20240522	151100	874059450	8850	8850	8850	8840	535
323	20240522	151000	869328450	8870	8870	8870	8850	1274
324	20240522	150900	858050170	8870	8880	8880	8870	128
325	20240522	150800	856913800	8880	8880	8880	8880	10
326	20240522	150700	856825000	8890	8890	8890	8890	67
327	20240522	150600	856229370	8890	8870	8890	8870	478
328	20240522	150500	851988950	8910	8870	8910	8860	1198
329	20240522	150400	841363330	8860	8890	8890	8860	614
330	20240522	150300	835917200	8890	8900	8900	8890	520
331	20240522	150200	831289400	8890	8890	8890	8890	50
332	20240522	150100	830844900	8890	8890	8890	8890	20
333	20240522	150000	830667100	8890	8890	8890	8890	0
334	20240522	145900	830667100	8890	8900	8900	8890	37
335	20240522	145800	830337970	8910	8910	8910	8910	0
336	20240522	145700	830337970	8910	8910	8910	8910	25
337	20240522	145600	830115220	8910	8910	8910	8910	0
338	20240522	145500	830115220	8910	8910	8910	8910	1
339	20240522	145400	830106310	8920	8880	8920	8880	56
340	20240522	145300	829608990	8880	8880	8880	8880	71
341	20240522	145200	828978510	8890	8900	8900	8890	170
342	20240522	145100	827467110	8930	8920	8930	8920	4
343	20240522	145000	827431420	8900	8900	8900	8900	1
344	20240522	144900	827422520	8920	8920	8920	8920	85
345	20240522	144800	826664320	8940	8940	8940	8940	0
346	20240522	144700	826664320	8940	8940	8940	8940	0
347	20240522	144600	826664320	8940	8920	8940	8920	1266
348	20240522	144500	815355320	8920	8920	8920	8920	0
349	20240522	144400	815355320	8920	8920	8920	8920	10
350	20240522	144300	815266120	8920	8920	8920	8920	0
351	20240522	144200	815266120	8920	8920	8920	8920	140
352	20240522	144100	814017320	8910	8890	8910	8890	63
353	20240522	144000	813456530	8890	8900	8900	8890	36
354	20240522	143900	813136470	8880	8880	8880	8880	105
355	20240522	143800	812204070	8900	8890	8900	8890	81
356	20240522	143700	811483960	8900	8890	8900	8890	31
357	20240522	143600	811208360	8890	8890	8890	8890	82
358	20240522	143500	810479380	8890	8890	8890	8890	2
359	20240522	143400	810461600	8890	8890	8890	8890	10
360	20240522	143300	810372700	8910	8910	8910	8910	5
361	20240522	143200	810328150	8920	8920	8920	8920	1
362	20240522	143100	810319230	8880	8880	8880	8880	50
363	20240522	143000	809875230	8880	8880	8880	8880	9
364	20240522	142900	809795310	8880	8880	8880	8880	76
365	20240522	142800	809120430	8880	8890	8890	8880	30
366	20240522	142700	808853990	8880	8890	8890	8880	76
367	20240522	142600	808178770	8890	8890	8890	8890	1
368	20240522	142500	808169880	8890	8890	8890	8890	4
369	20240522	142400	808134320	8880	8890	8890	8880	1019
370	20240522	142300	799085400	8890	8890	8890	8890	2
371	20240522	142200	799067620	8880	8880	8880	8880	147
372	20240522	142100	797762260	8890	8900	8900	8890	565
373	20240522	142000	792738390	8900	8900	8900	8900	2718
374	20240522	141900	768548190	8910	8910	8930	8910	836
375	20240522	141800	761099410	8910	8910	8910	8910	26
376	20240522	141700	760867750	8910	8920	8920	8910	1010
377	20240522	141600	751868550	8920	8920	8920	8920	50
378	20240522	141500	751422550	8920	8920	8920	8920	114
379	20240522	141400	750405670	8920	8920	8920	8920	50
380	20240522	141300	749959670	8920	8920	8920	8920	1122
381	20240522	141200	739951430	8930	8930	8930	8930	105
382	20240522	141100	739013780	8930	8930	8930	8930	113
383	20240522	141000	738004690	8930	8930	8930	8930	10
384	20240522	140900	737915390	8920	8930	8930	8920	20
385	20240522	140800	737736890	8940	8920	8940	8920	811
386	20240522	140700	730502650	8920	8930	8940	8920	429
387	20240522	140600	726671460	8930	8940	8940	8930	6
388	20240522	140500	726617830	8940	8940	8940	8940	0
389	20240522	140400	726617830	8940	8940	8940	8940	10
390	20240522	140300	726528430	8930	8930	8930	8930	0
391	20240522	140200	726528430	8930	8940	8940	8930	1110
392	20240522	140100	716611410	8950	8950	8950	8950	22
393	20240522	140000	716414510	8950	8950	8950	8950	12
394	20240522	135900	716307110	8950	8950	8950	8950	41
395	20240522	135800	715940160	8950	8950	8950	8950	3
396	20240522	135700	715913310	8950	8950	8950	8950	119
397	20240522	135600	714848260	8950	8950	8950	8950	0
398	20240522	135500	714848260	8950	8950	8950	8950	102
399	20240522	135400	713935360	8970	8970	8970	8970	0
400	20240522	135300	713935360	8970	8970	8970	8950	813
401	20240522	135200	706656500	8980	8980	8980	8980	0
402	20240522	135100	706656500	8980	8980	8980	8980	0
403	20240522	135000	706656500	8980	8980	8980	8980	0
404	20240522	134900	706656500	8980	8980	8980	8980	0
405	20240522	134800	706656500	8980	8980	8980	8980	1
406	20240522	134700	706647520	8990	8980	8990	8980	40
407	20240522	134600	706288020	8990	8990	8990	8990	0
408	20240522	134500	706288020	8990	8990	8990	8990	3
409	20240522	134400	706261050	8990	8990	8990	8990	1
410	20240522	134300	706252060	9000	9000	9000	9000	0
411	20240522	134200	706252060	9000	8990	9000	8990	12
412	20240522	134100	706144080	8980	8980	8980	8980	30
413	20240522	134000	705874680	8970	8970	8970	8970	240
414	20240522	133900	703721880	9000	9000	9000	9000	324
415	20240522	133800	700805880	9000	8980	9000	8980	1764
416	20240522	133700	684955540	8950	8970	8970	8950	5550
417	20240522	133600	635264600	8960	8960	8960	8960	0
418	20240522	133500	635264600	8960	8960	8960	8960	0
419	20240522	133400	635264600	8960	8960	8960	8960	51
420	20240522	133300	634807640	8970	8980	8980	8970	476
421	20240522	133200	630535160	8990	8980	8990	8980	768
422	20240522	133100	623631940	8980	8980	8980	8980	0
423	20240522	133000	623631940	8980	8980	8980	8980	2
424	20240522	132900	623613980	8960	8960	8960	8960	101
425	20240522	132800	622709020	8960	8960	8960	8960	223
426	20240522	132700	620710940	8960	8960	8960	8960	8
427	20240522	132600	620639260	8960	8960	8960	8960	30
428	20240522	132500	620370460	8980	8960	8980	8960	11
429	20240522	132400	620271880	8960	8960	8980	8960	197
430	20240522	132300	618505760	8960	8980	8980	8960	750
431	20240522	132200	611784330	8980	8980	8980	8980	13
432	20240522	132100	611667590	8980	8980	8980	8980	6
433	20240522	132000	611613710	8990	8990	8990	8990	1
434	20240522	131900	611604720	8990	8990	8990	8990	10
435	20240522	131800	611514820	8970	8970	8970	8970	1
436	20240522	131700	611505850	8980	8980	8980	8980	1
437	20240522	131600	611496870	8970	8970	8970	8970	0
438	20240522	131500	611496870	8970	8970	8970	8970	432
439	20240522	131400	607621830	8970	8970	8970	8970	1
440	20240522	131300	607612860	8960	8960	8960	8960	125
441	20240522	131200	606492860	8960	8960	8960	8960	79
442	20240522	131100	605785020	8960	8960	8960	8960	3
443	20240522	131000	605758140	8960	8960	8960	8960	1
444	20240522	130900	605749180	8960	8960	8960	8960	297
445	20240522	130800	603088060	8960	8960	8960	8960	1300
446	20240522	130700	591440060	8970	8970	8970	8970	0
447	20240522	130600	591440060	8970	8970	8970	8970	290
448	20240522	130500	588838760	8980	8980	8980	8980	141
449	20240522	130400	587572580	8980	8980	8980	8980	60
450	20240522	130300	587033780	8980	8980	8980	8980	0
451	20240522	130200	587033780	8980	8980	8980	8980	1
452	20240522	130100	587024800	8980	8980	8980	8980	55
453	20240522	130000	586530900	8990	8990	8990	8990	110
454	20240522	125900	585542000	8990	8990	8990	8990	5
455	20240522	125800	585497050	8990	8990	8990	8990	2
456	20240522	125700	585479070	8990	8990	8990	8990	0
457	20240522	125600	585479070	8990	8990	8990	8990	0
458	20240522	125500	585479070	8990	8990	8990	8990	22
459	20240522	125400	585281290	8990	8990	8990	8990	10
460	20240522	125300	585191390	8970	8970	8970	8970	0
461	20240522	125200	585191390	8970	8970	8970	8970	0
462	20240522	125100	585191390	8970	8980	8990	8970	10
463	20240522	125000	585101590	8990	8990	8990	8990	0
464	20240522	124900	585101590	8990	8980	8990	8980	50
465	20240522	124800	584652120	8960	8960	8960	8960	0
466	20240522	124700	584652120	8960	8960	8960	8960	1
467	20240522	124600	584643160	8960	8960	8960	8960	0
468	20240522	124500	584643160	8960	8960	8960	8960	0
469	20240522	124400	584643160	8960	8960	8960	8960	0
470	20240522	124300	584643160	8960	8980	8980	8960	550
471	20240522	124200	579710260	8980	8980	8980	8980	3
472	20240522	124100	579683320	8980	8980	8980	8980	0
473	20240522	124000	579683320	8980	8980	8980	8980	458
474	20240522	123900	575570480	8990	8990	8990	8990	123
475	20240522	123800	574464710	8990	8990	8990	8990	1
476	20240522	123700	574455720	8990	8990	8990	8990	1
477	20240522	123600	574446730	8990	8990	8990	8990	0
478	20240522	123500	574446730	8990	8990	8990	8990	88
479	20240522	123400	573655610	8980	8980	8980	8980	139
480	20240522	123300	572407390	8970	8970	8970	8970	0
481	20240522	123200	572407390	8970	8980	8980	8970	162
482	20240522	123100	570952640	8990	8990	8990	8990	12
483	20240522	123000	570844760	8990	8990	8990	8990	0
484	20240522	122900	570844760	8990	8990	8990	8990	200
485	20240522	122800	569046760	8970	8970	8970	8970	0
486	20240522	122700	569046760	8970	8980	8980	8970	6
487	20240522	122600	568992890	8980	8980	8980	8980	2
488	20240522	122500	568974930	8970	8970	8970	8970	0
489	20240522	122400	568974930	8970	8980	8980	8970	136
490	20240522	122300	567753660	8980	8980	8980	8980	0
491	20240522	122200	567753660	8980	8980	8980	8980	1
492	20240522	122100	567744680	8970	8960	8970	8960	110
493	20240522	122000	566758030	8960	8970	8970	8960	115
494	20240522	121900	565726630	8960	8960	8960	8960	2
495	20240522	121800	565708710	8960	8960	8960	8960	505
496	20240522	121700	561183910	8960	8960	8960	8960	15
497	20240522	121600	561049510	8960	8970	8970	8960	70
498	20240522	121500	560422260	8960	8960	8960	8960	0
499	20240522	121400	560422260	8960	8960	8960	8960	0
500	20240522	121300	560422260	8960	8960	8960	8960	0
501	20240522	121200	560422260	8960	8980	8980	8960	2043
502	20240522	121100	542108200	8970	8970	8970	8970	20
503	20240522	121000	541928800	8970	9000	9000	8970	1800
504	20240522	120900	525770460	8990	8990	8990	8990	0
505	20240522	120800	525770460	8990	9010	9020	8990	143
506	20240522	120700	524484600	8990	8990	8990	8990	0
507	20240522	120600	524484600	8990	8990	8990	8990	0
508	20240522	120500	524484600	8990	8990	8990	8990	0
509	20240522	120400	524484600	8990	8990	8990	8990	0
510	20240522	120300	524484600	8990	8990	8990	8990	0
511	20240522	120200	524484600	8990	8990	8990	8990	40
512	20240522	120100	524125000	8990	8990	8990	8990	0
513	20240522	120000	524125000	8990	8990	8990	8990	100
514	20240522	115900	523226000	8990	8990	8990	8990	0
515	20240522	115800	523226000	8990	8990	8990	8990	0
516	20240522	115700	523226000	8990	9020	9020	8990	327
517	20240522	115600	520276520	9000	9000	9000	9000	80
518	20240522	115500	519556520	8990	8990	8990	8990	0
519	20240522	115400	519556520	8990	8990	8990	8990	2
520	20240522	115300	519538540	8990	8990	8990	8990	0
521	20240522	115200	519538540	8990	8990	8990	8990	100
522	20240522	115100	518639540	8990	8990	8990	8990	203
523	20240522	115000	516814570	8990	8990	8990	8990	0
524	20240522	114900	516814570	8990	9000	9000	8990	100
525	20240522	114800	515915150	9030	9030	9030	9030	0
526	20240522	114700	515915150	9030	9000	9030	9000	34
527	20240522	114600	515608830	9000	9000	9000	9000	0
528	20240522	114500	515608830	9000	9000	9000	9000	0
529	20240522	114400	515608830	9000	9010	9010	9000	2247
530	20240522	114300	495363760	9000	9000	9000	9000	30
531	20240522	114200	495093760	9000	9000	9000	9000	0
532	20240522	114100	495093760	9000	9000	9000	9000	10
533	20240522	114000	495003760	8990	8990	8990	8990	0
534	20240522	113900	495003760	8990	8990	8990	8990	2
535	20240522	113800	494985780	8980	8980	8980	8980	60
536	20240522	113700	494446980	9010	9010	9010	9010	0
537	20240522	113600	494446980	9010	9000	9010	9000	452
538	20240522	113500	490374590	9000	8990	9000	8990	665
539	20240522	113400	484396140	8990	8990	8990	8990	57
540	20240522	113300	483883710	8990	8990	8990	8990	1
541	20240522	113200	483874720	8990	8990	8990	8990	5
542	20240522	113100	483829770	9000	8990	9000	8990	168
543	20240522	113000	482317950	8990	8990	8990	8990	1
544	20240522	112900	482308960	9000	9000	9000	9000	0
545	20240522	112800	482308960	9000	9000	9000	9000	1
546	20240522	112700	482299960	8980	8980	8980	8980	8
547	20240522	112600	482228120	8970	8970	8970	8970	0
548	20240522	112500	482228120	8970	8970	8970	8970	0
549	20240522	112400	482228120	8970	8980	8980	8970	958
550	20240522	112300	473634840	8980	8990	8990	8980	178
551	20240522	112200	472036370	8980	8980	8980	8980	20
552	20240522	112100	471856770	8980	8990	8990	8980	120
553	20240522	112000	470778870	8980	8980	8980	8980	5
554	20240522	111900	470733970	8980	8980	8980	8980	220
555	20240522	111800	468758370	8980	8980	8980	8980	207
556	20240522	111700	466899510	9040	9040	9040	9040	5
557	20240522	111600	466854310	8980	8980	8980	8980	0
558	20240522	111500	466854310	8980	9040	9040	8980	505
559	20240522	111400	462318060	8990	9010	9010	8990	100
560	20240522	111300	461418290	9040	9010	9040	9010	125
561	20240522	111200	460291890	9040	9040	9040	9040	0
562	20240522	111100	460291890	9040	9040	9040	9040	0
563	20240522	111000	460291890	9040	9040	9040	9040	1
564	20240522	110900	460282850	9000	9000	9000	9000	5
565	20240522	110800	460237850	9040	9000	9040	9000	5
566	20240522	110700	460192770	8980	9000	9000	8980	125
567	20240522	110600	459069610	8980	9000	9000	8980	982
568	20240522	110500	450237620	8990	9000	9050	8990	6
569	20240522	110400	450183530	8990	8990	8990	8980	198
570	20240522	110300	448403710	8990	8990	8990	8990	185
571	20240522	110200	446740560	8990	9020	9020	8990	984
572	20240522	110100	437874450	9050	9020	9050	9020	43
573	20240522	110000	437486470	9050	9050	9050	9050	0
574	20240522	105900	437486470	9050	9030	9050	9020	13
575	20240522	105800	437369050	9060	9060	9060	9060	0
576	20240522	105700	437369050	9060	9020	9060	9020	263
577	20240522	105600	434996400	9040	9040	9040	9040	0
578	20240522	105500	434996400	9040	9040	9040	9040	0
579	20240522	105400	434996400	9040	9020	9040	9020	3
580	20240522	105300	434969310	9020	9020	9020	9020	406
581	20240522	105200	431307190	9020	9030	9030	9020	14
582	20240522	105100	431180900	9080	9070	9080	9030	687
583	20240522	105000	424969690	9070	9070	9070	9070	0
584	20240522	104900	424969690	9070	9070	9070	9070	0
585	20240522	104800	424969690	9070	9080	9080	9070	517
586	20240522	104700	420275830	9070	9070	9070	9070	50
587	20240522	104600	419822330	9100	9090	9100	9090	334
588	20240522	104500	416785270	9080	9040	9080	9040	858
589	20240522	104400	409007610	9040	9020	9040	9020	216
590	20240522	104300	407055260	9020	9010	9020	9010	214
591	20240522	104200	405126980	9010	9010	9010	9010	5
592	20240522	104100	405081930	9010	9010	9010	9010	2
593	20240522	104000	405063910	9010	9010	9010	9010	0
594	20240522	103900	405063910	9010	9010	9010	8970	584
595	20240522	103800	399814350	8970	9000	9000	8970	977
596	20240522	103700	391044240	9010	9010	9010	9010	2
597	20240522	103600	391026220	9020	8990	9020	8990	15
598	20240522	103500	390891340	9020	9000	9020	8990	1011
599	20240522	103400	381792420	9010	9010	9020	9010	335
600	20240522	103300	378772090	8990	8980	9000	8980	89
601	20240522	103200	377971130	8980	9040	9040	8970	466
602	20240522	103100	373783090	9010	9050	9050	9000	16
603	20240522	103000	373638470	9000	9020	9020	9000	150
604	20240522	102900	372285740	9020	9020	9020	9020	0
605	20240522	102800	372285740	9020	9020	9020	9020	114
606	20240522	102700	371257460	9050	9050	9050	9050	7
607	20240522	102600	371194110	9050	9050	9050	9050	1
608	20240522	102500	371185060	9050	9050	9050	9050	1
609	20240522	102400	371176010	9020	9040	9040	9020	25
610	20240522	102300	370950310	9040	9040	9040	9040	0
611	20240522	102200	370950310	9040	9040	9040	9040	177
612	20240522	102100	369350230	9030	8980	9030	8980	147
613	20240522	102000	368025820	8970	8970	8970	8970	14
614	20240522	101900	367900240	8960	9020	9020	8960	1349
615	20240522	101800	355797110	9050	9050	9050	9050	4
616	20240522	101700	355760910	9060	9030	9060	9030	84
617	20240522	101600	355002240	9030	9030	9030	9030	50
618	20240522	101500	354550740	9030	9030	9030	9030	0
619	20240522	101400	354550740	9030	9020	9030	9020	40
620	20240522	101300	354189550	9030	9030	9030	9030	2
621	20240522	101200	354171490	9010	9030	9030	9010	362
622	20240522	101100	350904080	9030	9030	9030	9030	0
623	20240522	101000	350904080	9030	9030	9030	9030	0
624	20240522	100900	350904080	9030	9060	9060	9030	7
625	20240522	100800	350840840	9050	9050	9050	9050	119
626	20240522	100700	349763890	9030	9030	9030	9030	492
627	20240522	100600	345321130	9030	8970	9030	8970	201
628	20240522	100500	343518100	8970	9000	9030	8970	2078
629	20240522	100400	324832850	9000	9000	9000	9000	14
630	20240522	100300	324706850	9000	9020	9030	9000	714
631	20240522	100200	318262870	9020	9020	9020	9020	29
632	20240522	100100	318001290	9030	9030	9030	9030	0
633	20240522	100000	318001290	9030	9000	9030	9000	365
634	20240522	095900	314715990	9000	9000	9000	8990	1709
635	20240522	095800	299338550	8990	8990	9000	8990	500
636	20240522	095700	294841550	9000	8990	9000	8990	85
637	20240522	095600	294077150	8990	8990	8990	8960	336
638	20240522	095500	291057150	9000	8960	9000	8950	91
639	20240522	095400	290242260	9000	8960	9000	8960	160
640	20240522	095300	288804620	9000	9000	9000	9000	0
641	20240522	095200	288804620	9000	8970	9020	8950	2232
642	20240522	095100	268797560	8970	8960	8970	8960	1611
643	20240522	095000	254356160	8960	8960	8970	8960	228
644	20240522	094900	252313250	8960	8980	8980	8960	975
645	20240522	094800	243573360	8980	9030	9030	8980	156
646	20240522	094700	242169880	9030	8980	9030	8980	286
647	20240522	094600	239601500	8980	8980	8980	8980	234
648	20240522	094500	237500180	8980	9000	9000	8980	1410
649	20240522	094400	224834800	8990	8990	8990	8990	608
650	20240522	094300	219368880	8990	9020	9020	8990	1044
651	20240522	094200	209970290	9040	9020	9040	9020	4
652	20240522	094100	209934190	9020	9020	9020	9020	0
653	20240522	094000	209934190	9020	9050	9050	9020	1135
654	20240522	093900	199696160	9020	9010	9020	9010	141
655	20240522	093800	198425340	9050	9010	9050	9010	130
656	20240522	093700	197250040	9000	9000	9000	9000	303
657	20240522	093600	194523040	9000	9010	9010	9000	154
658	20240522	093500	193136480	9010	9030	9030	9010	1207
659	20240522	093400	182244910	9040	9040	9040	9040	152
660	20240522	093300	180870830	9040	9040	9040	9040	58
661	20240522	093200	180346510	9030	9030	9030	9030	15
662	20240522	093100	180211060	9040	9030	9050	9030	574
663	20240522	093000	175020140	9050	9050	9050	9030	400
664	20240522	092900	171402140	9050	9020	9050	9020	111
665	20240522	092800	170400890	9020	9020	9020	9020	200
666	20240522	092700	168596890	9020	9070	9070	9020	183
667	20240522	092600	166943730	9070	9060	9070	9010	1212
668	20240522	092500	155963350	9060	9020	9060	9010	204
669	20240522	092400	154120120	9020	9030	9090	9020	1226
670	20240522	092300	143025940	9030	9030	9030	9030	1
671	20240522	092200	143016910	9030	9030	9030	9030	1
672	20240522	092100	143007880	9090	9050	9090	9040	162
673	20240522	092000	141542550	9010	9040	9050	9010	934
674	20240522	091900	133104190	9040	9010	9040	9010	508
675	20240522	091800	128526940	9040	9010	9040	9000	2163
676	20240522	091700	109037490	9010	8990	9010	8990	93
677	20240522	091600	108200960	8990	9050	9050	8990	2542
678	20240522	091500	85277900	9050	9050	9050	9050	260
679	20240522	091400	82924900	9050	9060	9090	9050	1388
680	20240522	091300	70360600	9050	9110	9110	9050	1853
681	20240522	091200	53519220	9110	9120	9120	9110	319
682	20240522	091100	50613120	9130	9130	9130	9120	375
683	20240522	091000	47193070	9140	9120	9140	9110	204
684	20240522	090900	45332290	9120	9150	9150	9120	182
685	20240522	090800	43668790	9160	9160	9160	9160	1
686	20240522	090700	43659630	9180	9120	9180	9110	157
687	20240522	090600	42225780	9180	9130	9180	9130	204
688	20240522	090500	40359550	9120	9090	9120	9080	1813
689	20240522	090400	23874940	9100	9100	9100	9100	237
690	20240522	090300	21718240	9100	9140	9140	9090	170
691	20240522	090200	20172650	9090	9150	9150	9090	11
692	20240522	090100	20072060	9090	9110	9120	9090	910
693	20240522	090000	11783210	9130	9190	9190	9130	1285