KissMeData/205470/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	203200	1567689688	1870	1870	1870	1870	15086
3	20240524	203100	1567689688	1870	1870	1870	1870	0
4	20240524	203000	1567689688	1870	1870	1870	1870	0
5	20240524	202900	1567689688	1870	1870	1870	1870	0
6	20240524	202800	1567689688	1870	1870	1870	1870	0
7	20240524	202700	1567689688	1870	1870	1870	1870	0
8	20240524	202600	1567689688	1870	1870	1870	1870	0
9	20240524	202500	1567689688	1870	1870	1870	1870	0
10	20240524	202400	1567689688	1870	1870	1870	1870	0
11	20240524	202300	1567689688	1870	1870	1870	1870	0
12	20240524	202200	1567689688	1870	1870	1870	1870	0
13	20240524	202100	1567689688	1870	1870	1870	1870	0
14	20240524	202000	1567689688	1870	1870	1870	1870	0
15	20240524	201900	1567689688	1870	1870	1870	1870	0
16	20240524	201800	1567689688	1870	1870	1870	1870	0
17	20240524	201700	1567689688	1870	1870	1870	1870	0
18	20240524	201600	1567689688	1870	1870	1870	1870	0
19	20240524	201500	1567689688	1870	1870	1870	1870	0
20	20240524	201400	1567689688	1870	1870	1870	1870	0
21	20240524	201300	1567689688	1870	1870	1870	1870	0
22	20240524	201200	1567689688	1870	1870	1870	1870	0
23	20240524	201100	1567689688	1870	1870	1870	1870	0
24	20240524	201000	1567689688	1870	1870	1870	1870	0
25	20240524	200900	1567689688	1870	1870	1870	1870	0
26	20240524	200800	1567689688	1870	1870	1870	1870	0
27	20240524	200700	1567689688	1870	1870	1870	1870	0
28	20240524	200600	1567689688	1870	1870	1870	1870	0
29	20240524	200500	1567689688	1870	1870	1870	1870	0
30	20240524	200400	1567689688	1870	1870	1870	1870	0
31	20240524	200300	1567689688	1870	1870	1870	1870	0
32	20240524	200200	1567689688	1870	1870	1870	1870	15086
33	20240524	200100	1567689688	1870	1870	1870	1870	0
34	20240524	200000	1567689688	1870	1870	1870	1870	0
35	20240524	195900	1567689688	1870	1870	1870	1870	0
36	20240524	195800	1567689688	1870	1870	1870	1870	0
37	20240524	195700	1567689688	1870	1870	1870	1870	0
38	20240524	195600	1567689688	1870	1870	1870	1870	0
39	20240524	195500	1567689688	1870	1870	1870	1870	0
40	20240524	195400	1567689688	1870	1870	1870	1870	0
41	20240524	195300	1567689688	1870	1870	1870	1870	0
42	20240524	195200	1567689688	1870	1870	1870	1870	0
43	20240524	195100	1567689688	1870	1870	1870	1870	0
44	20240524	195000	1567689688	1870	1870	1870	1870	0
45	20240524	194900	1567689688	1870	1870	1870	1870	0
46	20240524	194800	1567689688	1870	1870	1870	1870	0
47	20240524	194700	1567689688	1870	1870	1870	1870	0
48	20240524	194600	1567689688	1870	1870	1870	1870	0
49	20240524	194500	1567689688	1870	1870	1870	1870	0
50	20240524	194400	1567689688	1870	1870	1870	1870	0
51	20240524	194300	1567689688	1870	1870	1870	1870	0
52	20240524	194200	1567689688	1870	1870	1870	1870	0
53	20240524	194100	1567689688	1870	1870	1870	1870	0
54	20240524	194000	1567689688	1870	1870	1870	1870	0
55	20240524	193900	1567689688	1870	1870	1870	1870	0
56	20240524	193800	1567689688	1870	1870	1870	1870	0
57	20240524	193700	1567689688	1870	1870	1870	1870	0
58	20240524	193600	1567689688	1870	1870	1870	1870	0
59	20240524	193500	1567689688	1870	1870	1870	1870	0
60	20240524	193400	1567689688	1870	1870	1870	1870	0
61	20240524	193300	1567689688	1870	1870	1870	1870	0
62	20240524	193200	1567689688	1870	1870	1870	1870	15086
63	20240524	193100	1567689688	1870	1870	1870	1870	0
64	20240524	193000	1567689688	1870	1870	1870	1870	0
65	20240524	192900	1567689688	1870	1870	1870	1870	0
66	20240524	192800	1567689688	1870	1870	1870	1870	0
67	20240524	192700	1567689688	1870	1870	1870	1870	0
68	20240524	192600	1567689688	1870	1870	1870	1870	0
69	20240524	192500	1567689688	1870	1870	1870	1870	0
70	20240524	192400	1567689688	1870	1870	1870	1870	0
71	20240524	192300	1567689688	1870	1870	1870	1870	0
72	20240524	192200	1567689688	1870	1870	1870	1870	0
73	20240524	192100	1567689688	1870	1870	1870	1870	0
74	20240524	192000	1567689688	1870	1870	1870	1870	0
75	20240524	191900	1567689688	1870	1870	1870	1870	0
76	20240524	191800	1567689688	1870	1870	1870	1870	0
77	20240524	191700	1567689688	1870	1870	1870	1870	0
78	20240524	191600	1567689688	1870	1870	1870	1870	0
79	20240524	191500	1567689688	1870	1870	1870	1870	0
80	20240524	191400	1567689688	1870	1870	1870	1870	0
81	20240524	191300	1567689688	1870	1870	1870	1870	0
82	20240524	191200	1567689688	1870	1870	1870	1870	0
83	20240524	191100	1567689688	1870	1870	1870	1870	0
84	20240524	191000	1567689688	1870	1870	1870	1870	0
85	20240524	190900	1567689688	1870	1870	1870	1870	0
86	20240524	190800	1567689688	1870	1870	1870	1870	0
87	20240524	190700	1567689688	1870	1870	1870	1870	0
88	20240524	190600	1567689688	1870	1870	1870	1870	0
89	20240524	190500	1567689688	1870	1870	1870	1870	0
90	20240524	190400	1567689688	1870	1870	1870	1870	0
91	20240524	190300	1567689688	1870	1870	1870	1870	0
92	20240524	190200	1567689688	1870	1870	1870	1870	15086
93	20240524	190100	1567689688	1870	1870	1870	1870	0
94	20240524	190000	1567689688	1870	1870	1870	1870	0
95	20240524	185900	1567689688	1870	1870	1870	1870	0
96	20240524	185800	1567689688	1870	1870	1870	1870	0
97	20240524	185700	1567689688	1870	1870	1870	1870	0
98	20240524	185600	1567689688	1870	1870	1870	1870	0
99	20240524	185500	1567689688	1870	1870	1870	1870	0
100	20240524	185400	1567689688	1870	1870	1870	1870	0
101	20240524	185300	1567689688	1870	1870	1870	1870	0
102	20240524	185200	1567689688	1870	1870	1870	1870	0
103	20240524	185100	1567689688	1870	1870	1870	1870	0
104	20240524	185000	1567689688	1870	1870	1870	1870	0
105	20240524	184900	1567689688	1870	1870	1870	1870	0
106	20240524	184800	1567689688	1870	1870	1870	1870	0
107	20240524	184700	1567689688	1870	1870	1870	1870	0
108	20240524	184600	1567689688	1870	1870	1870	1870	0
109	20240524	184500	1567689688	1870	1870	1870	1870	0
110	20240524	184400	1567689688	1870	1870	1870	1870	0
111	20240524	184300	1567689688	1870	1870	1870	1870	0
112	20240524	184200	1567689688	1870	1870	1870	1870	0
113	20240524	184100	1567689688	1870	1870	1870	1870	0
114	20240524	184000	1567689688	1870	1870	1870	1870	0
115	20240524	183900	1567689688	1870	1870	1870	1870	0
116	20240524	183800	1567689688	1870	1870	1870	1870	0
117	20240524	183700	1567689688	1870	1870	1870	1870	0
118	20240524	183600	1567689688	1870	1870	1870	1870	0
119	20240524	183500	1567689688	1870	1870	1870	1870	0
120	20240524	183400	1567689688	1870	1870	1870	1870	0
121	20240524	183300	1567689688	1870	1870	1870	1870	0
122	20240524	183200	1567689688	1870	1870	1870	1870	15086
123	20240524	183100	1567689688	1870	1870	1870	1870	0
124	20240524	183000	1567689688	1870	1870	1870	1870	0
125	20240524	182900	1567689688	1870	1870	1870	1870	0
126	20240524	182800	1567689688	1870	1870	1870	1870	0
127	20240524	182700	1567689688	1870	1870	1870	1870	0
128	20240524	182600	1567689688	1870	1870	1870	1870	0
129	20240524	182500	1567689688	1870	1870	1870	1870	0
130	20240524	182400	1567689688	1870	1870	1870	1870	0
131	20240524	182300	1567689688	1870	1870	1870	1870	0
132	20240524	182200	1567689688	1870	1870	1870	1870	0
133	20240524	182100	1567689688	1870	1870	1870	1870	0
134	20240524	182000	1567689688	1870	1870	1870	1870	0
135	20240524	181900	1567689688	1870	1870	1870	1870	0
136	20240524	181800	1567689688	1870	1870	1870	1870	0
137	20240524	181700	1567689688	1870	1870	1870	1870	0
138	20240524	181600	1567689688	1870	1870	1870	1870	0
139	20240524	181500	1567689688	1870	1870	1870	1870	0
140	20240524	181400	1567689688	1870	1870	1870	1870	0
141	20240524	181300	1567689688	1870	1870	1870	1870	0
142	20240524	181200	1567689688	1870	1870	1870	1870	0
143	20240524	181100	1567689688	1870	1870	1870	1870	0
144	20240524	181000	1567689688	1870	1870	1870	1870	0
145	20240524	180900	1567689688	1870	1870	1870	1870	0
146	20240524	180800	1567689688	1870	1870	1870	1870	0
147	20240524	180700	1567689688	1870	1870	1870	1870	0
148	20240524	180600	1567689688	1870	1870	1870	1870	0
149	20240524	180500	1567689688	1870	1870	1870	1870	0
150	20240524	180400	1567689688	1870	1870	1870	1870	0
151	20240524	180300	1567689688	1870	1870	1870	1870	0
152	20240524	180200	1567689688	1870	1870	1870	1870	15086
153	20240524	180100	1567689688	1870	1870	1870	1870	0
154	20240524	180000	1567689688	1870	1870	1870	1870	0
155	20240524	175900	1567689688	1870	1870	1870	1870	0
156	20240524	175800	1567689688	1870	1870	1870	1870	0
157	20240524	175700	1567689688	1870	1870	1870	1870	0
158	20240524	175600	1567689688	1870	1870	1870	1870	0
159	20240524	175500	1567689688	1870	1870	1870	1870	0
160	20240524	175400	1567689688	1870	1870	1870	1870	0
161	20240524	175300	1567689688	1870	1870	1870	1870	0
162	20240524	175200	1567689688	1870	1870	1870	1870	0
163	20240524	175100	1567689688	1870	1870	1870	1870	0
164	20240524	175000	1567689688	1870	1870	1870	1870	0
165	20240524	174900	1567689688	1870	1870	1870	1870	0
166	20240524	174800	1567689688	1870	1870	1870	1870	0
167	20240524	174700	1567689688	1870	1870	1870	1870	0
168	20240524	174600	1567689688	1870	1870	1870	1870	0
169	20240524	174500	1567689688	1870	1870	1870	1870	0
170	20240524	174400	1567689688	1870	1870	1870	1870	0
171	20240524	174300	1567689688	1870	1870	1870	1870	0
172	20240524	174200	1567689688	1870	1870	1870	1870	0
173	20240524	174100	1567689688	1870	1870	1870	1870	0
174	20240524	174000	1567689688	1870	1870	1870	1870	0
175	20240524	173900	1567689688	1870	1870	1870	1870	0
176	20240524	173800	1567689688	1870	1870	1870	1870	0
177	20240524	173700	1567689688	1870	1870	1870	1870	0
178	20240524	173600	1567689688	1870	1870	1870	1870	0
179	20240524	173500	1567689688	1870	1870	1870	1870	0
180	20240524	173400	1567689688	1870	1870	1870	1870	0
181	20240524	173300	1567689688	1870	1870	1870	1870	0
182	20240524	173200	1567689688	1870	1870	1870	1870	15086
183	20240524	173100	1567689688	1870	1870	1870	1870	0
184	20240524	173000	1567689688	1870	1870	1870	1870	0
185	20240524	172900	1567689688	1870	1870	1870	1870	0
186	20240524	172800	1567689688	1870	1870	1870	1870	0
187	20240524	172700	1567689688	1870	1870	1870	1870	0
188	20240524	172600	1567689688	1870	1870	1870	1870	0
189	20240524	172500	1567689688	1870	1870	1870	1870	0
190	20240524	172400	1567689688	1870	1870	1870	1870	0
191	20240524	172300	1567689688	1870	1870	1870	1870	0
192	20240524	172200	1567689688	1870	1870	1870	1870	0
193	20240524	172100	1567689688	1870	1870	1870	1870	0
194	20240524	172000	1567689688	1870	1870	1870	1870	0
195	20240524	171900	1567689688	1870	1870	1870	1870	0
196	20240524	171800	1567689688	1870	1870	1870	1870	0
197	20240524	171700	1567689688	1870	1870	1870	1870	0
198	20240524	171600	1567689688	1870	1870	1870	1870	0
199	20240524	171500	1567689688	1870	1870	1870	1870	0
200	20240524	171400	1567689688	1870	1870	1870	1870	0
201	20240524	171300	1567689688	1870	1870	1870	1870	0
202	20240524	171200	1567689688	1870	1870	1870	1870	0
203	20240524	171100	1567689688	1870	1870	1870	1870	0
204	20240524	171000	1567689688	1870	1870	1870	1870	0
205	20240524	170900	1567689688	1870	1870	1870	1870	0
206	20240524	170800	1567689688	1870	1870	1870	1870	0
207	20240524	170700	1567689688	1870	1870	1870	1870	0
208	20240524	170600	1567689688	1870	1870	1870	1870	0
209	20240524	170500	1567689688	1870	1870	1870	1870	0
210	20240524	170400	1567689688	1870	1870	1870	1870	0
211	20240524	170300	1567689688	1870	1870	1870	1870	0
212	20240524	170200	1567689688	1870	1870	1870	1870	15086
213	20240524	170100	1567689688	1870	1870	1870	1870	0
214	20240524	170000	1567689688	1870	1870	1870	1870	0
215	20240524	165900	1567689688	1870	1870	1870	1870	0
216	20240524	165800	1567689688	1870	1870	1870	1870	0
217	20240524	165700	1567689688	1870	1870	1870	1870	0
218	20240524	165600	1567689688	1870	1870	1870	1870	0
219	20240524	165500	1567689688	1870	1870	1870	1870	0
220	20240524	165400	1567689688	1870	1870	1870	1870	0
221	20240524	165300	1567689688	1870	1870	1870	1870	0
222	20240524	165200	1567689688	1870	1870	1870	1870	0
223	20240524	165100	1567689688	1870	1870	1870	1870	0
224	20240524	165000	1567689688	1870	1870	1870	1870	0
225	20240524	164900	1567689688	1870	1870	1870	1870	0
226	20240524	164800	1567689688	1870	1870	1870	1870	0
227	20240524	164700	1567689688	1870	1870	1870	1870	0
228	20240524	164600	1567689688	1870	1870	1870	1870	0
229	20240524	164500	1567689688	1870	1870	1870	1870	0
230	20240524	164400	1567689688	1870	1870	1870	1870	0
231	20240524	164300	1567689688	1870	1870	1870	1870	0
232	20240524	164200	1567689688	1870	1870	1870	1870	0
233	20240524	164100	1567689688	1870	1870	1870	1870	0
234	20240524	164000	1567689688	1870	1870	1870	1870	0
235	20240524	163900	1567689688	1870	1870	1870	1870	0
236	20240524	163800	1567689688	1870	1870	1870	1870	0
237	20240524	163700	1567689688	1870	1870	1870	1870	0
238	20240524	163600	1567689688	1870	1870	1870	1870	0
239	20240524	163500	1567689688	1870	1870	1870	1870	0
240	20240524	163400	1567689688	1870	1870	1870	1870	0
241	20240524	163300	1567689688	1870	1870	1870	1870	0
242	20240524	163200	1567689688	1870	1870	1870	1870	15086
243	20240524	163100	1567689688	1870	1870	1870	1870	0
244	20240524	163000	1567689688	1870	1870	1870	1870	0
245	20240524	162900	1567689688	1870	1870	1870	1870	0
246	20240524	162800	1567689688	1870	1870	1870	1870	0
247	20240524	162700	1567689688	1870	1870	1870	1870	0
248	20240524	162600	1567689688	1870	1870	1870	1870	0
249	20240524	162500	1567689688	1870	1870	1870	1870	0
250	20240524	162400	1567689688	1870	1870	1870	1870	0
251	20240524	162300	1567689688	1870	1870	1870	1870	0
252	20240524	162200	1567689688	1870	1870	1870	1870	0
253	20240524	162100	1567689688	1870	1870	1870	1870	0
254	20240524	162000	1567689688	1870	1870	1870	1870	0
255	20240524	161900	1567689688	1870	1870	1870	1870	0
256	20240524	161800	1567689688	1870	1870	1870	1870	0
257	20240524	161700	1567689688	1870	1870	1870	1870	0
258	20240524	161600	1567689688	1870	1870	1870	1870	0
259	20240524	161500	1567689688	1870	1870	1870	1870	0
260	20240524	161400	1567689688	1870	1870	1870	1870	0
261	20240524	161300	1567689688	1870	1870	1870	1870	0
262	20240524	161200	1567689688	1870	1870	1870	1870	0
263	20240524	161100	1567689688	1870	1870	1870	1870	0
264	20240524	161000	1567689688	1870	1870	1870	1870	0
265	20240524	160900	1567689688	1870	1870	1870	1870	0
266	20240524	160800	1567689688	1870	1870	1870	1870	0
267	20240524	160700	1567689688	1870	1870	1870	1870	0
268	20240524	160600	1567689688	1870	1870	1870	1870	0
269	20240524	160500	1567689688	1870	1870	1870	1870	0
270	20240524	160400	1567689688	1870	1870	1870	1870	0
271	20240524	160300	1567689688	1870	1870	1870	1870	0
272	20240524	160200	1567689688	1870	1870	1870	1870	15086
273	20240524	160100	1567689688	1870	1870	1870	1870	0
274	20240524	160000	1567689688	1870	1870	1870	1870	0
275	20240524	155900	1567689688	1870	1870	1870	1870	0
276	20240524	155800	1567689688	1870	1870	1870	1870	0
277	20240524	155700	1567689688	1870	1870	1870	1870	0
278	20240524	155600	1567689688	1870	1870	1870	1870	0
279	20240524	155500	1567689688	1870	1870	1870	1870	0
280	20240524	155400	1567689688	1870	1870	1870	1870	0
281	20240524	155300	1567689688	1870	1870	1870	1870	0
282	20240524	155200	1567689688	1870	1870	1870	1870	0
283	20240524	155100	1567689688	1870	1870	1870	1870	0
284	20240524	155000	1567689688	1870	1870	1870	1870	0
285	20240524	154900	1567689688	1870	1870	1870	1870	0
286	20240524	154800	1567689688	1870	1870	1870	1870	0
287	20240524	154700	1567689688	1870	1870	1870	1870	0
288	20240524	154600	1567689688	1870	1870	1870	1870	0
289	20240524	154500	1567689688	1870	1870	1870	1870	0
290	20240524	154400	1567689688	1870	1870	1870	1870	0
291	20240524	154300	1567689688	1870	1870	1870	1870	0
292	20240524	154200	1567689688	1870	1870	1870	1870	0
293	20240524	154100	1567689688	1870	1870	1870	1870	0
294	20240524	154000	1567689688	1870	1870	1870	1870	0
295	20240524	153900	1567689688	1870	1870	1870	1870	0
296	20240524	153800	1567689688	1870	1870	1870	1870	0
297	20240524	153700	1567689688	1870	1870	1870	1870	0
298	20240524	153600	1567689688	1870	1870	1870	1870	0
299	20240524	153500	1567689688	1870	1870	1870	1870	0
300	20240524	153400	1567689688	1870	1870	1870	1870	0
301	20240524	153300	1567689688	1870	1870	1870	1870	0
302	20240524	153200	1567689688	1870	1870	1870	1870	15086
303	20240524	153100	1567689688	1870	1870	1870	1870	0
304	20240524	153000	1567689688	1870	1870	1870	1870	15086
305	20240524	152900	1539478868	1869	1869	1869	1869	0
306	20240524	152800	1539478868	1869	1869	1869	1869	0
307	20240524	152700	1539478868	1869	1869	1869	1869	0
308	20240524	152600	1539478868	1869	1869	1869	1869	0
309	20240524	152500	1539478868	1869	1869	1869	1869	0
310	20240524	152400	1539478868	1869	1869	1869	1869	0
311	20240524	152300	1539478868	1869	1869	1869	1869	0
312	20240524	152200	1539478868	1869	1869	1869	1869	0
313	20240524	152100	1539478868	1869	1869	1869	1869	0
314	20240524	152000	1539478868	1869	1869	1869	1869	0
315	20240524	151900	1539478868	1869	1870	1870	1869	9173
316	20240524	151800	1522327754	1870	1870	1871	1869	12231
317	20240524	151700	1499465799	1869	1869	1870	1869	40809
318	20240524	151600	1423193758	1869	1869	1870	1869	4822
319	20240524	151500	1414181429	1870	1870	1870	1870	4449
320	20240524	151400	1405861799	1871	1871	1871	1870	3240
321	20240524	151300	1399802862	1870	1870	1871	1870	821
322	20240524	151200	1398267492	1870	1870	1871	1870	2124
323	20240524	151100	1394295493	1870	1871	1871	1870	2744
324	20240524	151000	1389164177	1870	1871	1871	1870	1029
325	20240524	150900	1387239928	1871	1870	1871	1870	436
326	20240524	150800	1386424203	1870	1870	1870	1870	733
327	20240524	150700	1385053493	1870	1870	1871	1870	2373
328	20240524	150600	1380614790	1870	1870	1870	1870	6981
329	20240524	150500	1367560320	1871	1870	1871	1870	2368
330	20240524	150400	1363132158	1870	1870	1870	1870	4421
331	20240524	150300	1354864888	1870	1871	1871	1870	1510
332	20240524	150200	1352040178	1870	1870	1870	1870	670
333	20240524	150100	1350787278	1870	1870	1870	1870	5921
334	20240524	150000	1339715008	1870	1871	1871	1870	11228
335	20240524	145900	1318718148	1870	1871	1871	1870	262218
336	20240524	145800	828369367	1873	1873	1873	1873	130
337	20240524	145700	828125877	1874	1874	1874	1874	1
338	20240524	145600	828124003	1871	1875	1875	1871	1371
339	20240524	145500	825556106	1871	1866	1871	1866	30119
340	20240524	145400	769287757	1866	1866	1866	1866	3110
341	20240524	145300	763484497	1866	1865	1866	1865	1110
342	20240524	145200	761413847	1865	1865	1865	1865	2031
343	20240524	145100	757626032	1865	1865	1865	1865	1517
344	20240524	145000	754796827	1866	1867	1867	1866	3077
345	20240524	144900	749055126	1866	1867	1867	1866	4049
346	20240524	144800	741498598	1867	1869	1869	1867	28
347	20240524	144700	741446320	1867	1870	1870	1867	579
348	20240524	144600	740364962	1869	1869	1869	1868	6860
349	20240524	144500	727545334	1870	1870	1870	1870	31
350	20240524	144400	727487364	1869	1869	1869	1869	203
351	20240524	144300	727107957	1869	1870	1870	1869	296
352	20240524	144200	726554731	1870	1870	1870	1870	53
353	20240524	144100	726455621	1870	1870	1870	1870	822
354	20240524	144000	724918481	1870	1870	1870	1870	906
355	20240524	143900	723224261	1870	1870	1870	1870	57
356	20240524	143800	723117671	1870	1870	1870	1870	182
357	20240524	143700	722777331	1870	1870	1870	1870	21
358	20240524	143600	722738061	1868	1868	1868	1868	1060
359	20240524	143500	720757981	1870	1869	1870	1869	1100
360	20240524	143400	718700993	1869	1869	1869	1869	668
361	20240524	143300	717452501	1870	1870	1870	1870	108
362	20240524	143200	717250541	1869	1869	1869	1869	976
363	20240524	143100	715426397	1869	1868	1869	1868	1102
364	20240524	143000	713367759	1869	1869	1869	1869	17
365	20240524	142900	713335986	1869	1869	1869	1869	1000
366	20240524	142800	711466986	1869	1869	1869	1869	464
367	20240524	142700	710599770	1869	1869	1869	1869	0
368	20240524	142600	710599770	1869	1869	1869	1869	2225
369	20240524	142500	706441245	1869	1868	1869	1868	109
370	20240524	142400	706237623	1868	1868	1868	1868	451
371	20240524	142300	705395155	1869	1867	1869	1867	1722
372	20240524	142200	702180179	1867	1867	1867	1866	393
373	20240524	142100	701446556	1867	1867	1867	1867	1
374	20240524	142000	701444689	1866	1866	1866	1866	1500
375	20240524	141900	698645689	1866	1867	1867	1866	1548
376	20240524	141800	695755574	1867	1867	1867	1867	1000
377	20240524	141700	693888574	1866	1866	1866	1866	2500
378	20240524	141600	689223574	1866	1868	1868	1866	1536
379	20240524	141500	686355862	1868	1866	1868	1866	78
380	20240524	141400	686210170	1866	1867	1867	1866	2001
381	20240524	141300	682475302	1869	1869	1869	1869	1
382	20240524	141200	682473433	1867	1868	1868	1867	1022
383	20240524	141100	680564876	1868	1869	1869	1868	1000
384	20240524	141000	678696196	1870	1870	1870	1870	206
385	20240524	140900	678310976	1870	1870	1870	1870	10
386	20240524	140800	678292276	1870	1868	1870	1868	2134
387	20240524	140700	674304330	1869	1868	1869	1868	2059
388	20240524	140600	670458117	1868	1869	1869	1868	832
389	20240524	140500	668903931	1869	1869	1869	1869	1367
390	20240524	140400	666349008	1870	1870	1870	1870	3350
391	20240524	140300	660084508	1870	1871	1871	1870	44
392	20240524	140200	660002195	1870	1871	1871	1870	559
393	20240524	140100	658956596	1871	1871	1871	1871	136
394	20240524	140000	658702140	1871	1870	1871	1870	253
395	20240524	135900	658228977	1871	1871	1871	1870	62
396	20240524	135800	658112976	1871	1871	1871	1871	1
397	20240524	135700	658111105	1870	1871	1871	1870	80
398	20240524	135600	657961475	1870	1870	1870	1870	0
399	20240524	135500	657961475	1870	1870	1870	1870	4
400	20240524	135400	657953995	1871	1871	1871	1871	374
401	20240524	135300	657254241	1871	1870	1871	1870	1305
402	20240524	135200	654812591	1871	1874	1874	1871	3019
403	20240524	135100	649161347	1874	1874	1874	1873	596
404	20240524	135000	648044568	1873	1873	1873	1873	76
405	20240524	134900	647902220	1873	1874	1874	1873	175
406	20240524	134800	647574444	1874	1874	1874	1874	1
407	20240524	134700	647572570	1874	1874	1874	1874	0
408	20240524	134600	647572570	1874	1874	1874	1874	0
409	20240524	134500	647572570	1874	1874	1874	1874	40
410	20240524	134400	647497610	1874	1873	1874	1873	67
411	20240524	134300	647372088	1873	1873	1873	1872	632
412	20240524	134200	646188951	1872	1872	1872	1872	1213
413	20240524	134100	643918215	1873	1873	1873	1873	31
414	20240524	134000	643860152	1873	1871	1873	1871	242
415	20240524	133900	643407277	1871	1872	1872	1871	233
416	20240524	133800	642971256	1872	1872	1872	1872	605
417	20240524	133700	641838696	1872	1872	1872	1872	209
418	20240524	133600	641447448	1871	1871	1871	1871	0
419	20240524	133500	641447448	1871	1872	1872	1871	170
420	20240524	133400	641129218	1871	1871	1871	1871	10
421	20240524	133300	641110508	1872	1872	1872	1872	4036
422	20240524	133200	633555116	1872	1872	1872	1872	50
423	20240524	133100	633461516	1872	1871	1872	1871	12
424	20240524	133000	633439062	1871	1871	1871	1871	1
425	20240524	132900	633437191	1871	1872	1872	1871	26
426	20240524	132800	633388530	1872	1872	1872	1872	5
427	20240524	132700	633379170	1872	1872	1872	1872	0
428	20240524	132600	633379170	1872	1872	1872	1872	1
429	20240524	132500	633377298	1869	1869	1869	1869	269
430	20240524	132400	632874537	1869	1869	1869	1869	420
431	20240524	132300	632089557	1869	1869	1869	1869	0
432	20240524	132200	632089557	1869	1870	1870	1869	1500
433	20240524	132100	629285295	1870	1870	1870	1870	900
434	20240524	132000	627602295	1872	1870	1872	1869	62
435	20240524	131900	627486306	1870	1868	1870	1868	10208
436	20240524	131800	608416120	1868	1868	1868	1867	547
437	20240524	131700	607394824	1868	1868	1868	1868	35
438	20240524	131600	607329444	1868	1868	1869	1868	2223
439	20240524	131500	603176876	1869	1869	1869	1869	200
440	20240524	131400	602803076	1869	1868	1869	1868	896
441	20240524	131300	601129302	1869	1868	1869	1867	781
442	20240524	131200	599670383	1865	1867	1867	1865	4598
443	20240524	131100	591089493	1867	1869	1869	1867	2201
444	20240524	131000	586978930	1869	1869	1869	1869	141
445	20240524	130900	586715401	1869	1869	1869	1869	0
446	20240524	130800	586715401	1869	1869	1869	1869	2939
447	20240524	130700	581222410	1870	1870	1870	1870	210
448	20240524	130600	580829710	1870	1870	1870	1870	1193
449	20240524	130500	578598800	1870	1870	1870	1870	0
450	20240524	130400	578598800	1870	1870	1870	1870	15
451	20240524	130300	578570750	1870	1870	1870	1870	3326
452	20240524	130200	572351130	1870	1871	1871	1870	607
453	20240524	130100	571216030	1871	1871	1871	1871	378
454	20240524	130000	570508792	1872	1872	1872	1872	1025
455	20240524	125900	568589992	1873	1874	1874	1873	11
456	20240524	125800	568569388	1873	1872	1873	1872	87
457	20240524	125700	568406523	1872	1872	1872	1872	3
458	20240524	125600	568400907	1872	1872	1872	1872	12
459	20240524	125500	568378443	1873	1872	1873	1871	314
460	20240524	125400	567790912	1873	1873	1873	1873	3
461	20240524	125300	567785293	1874	1874	1874	1874	2
462	20240524	125200	567781545	1873	1873	1875	1873	55
463	20240524	125100	567678526	1875	1874	1875	1874	783
464	20240524	125000	566210421	1875	1875	1875	1875	5
465	20240524	124900	566201046	1875	1875	1875	1875	0
466	20240524	124800	566201046	1875	1875	1875	1875	0
467	20240524	124700	566201046	1875	1875	1875	1875	1
468	20240524	124600	566199171	1873	1871	1873	1871	44
469	20240524	124500	566116797	1873	1873	1873	1873	20
470	20240524	124400	566079337	1875	1875	1875	1875	55
471	20240524	124300	565976212	1875	1868	1875	1867	220
472	20240524	124200	565565146	1875	1877	1877	1875	34
473	20240524	124100	565501373	1877	1870	1877	1866	4744
474	20240524	124000	556642503	1868	1871	1871	1868	751
475	20240524	123900	555239081	1872	1871	1872	1870	205
476	20240524	123800	554855724	1871	1871	1871	1871	0
477	20240524	123700	554855724	1871	1870	1872	1870	54
478	20240524	123600	554754662	1872	1872	1872	1872	23
479	20240524	123500	554711606	1870	1871	1871	1870	3000
480	20240524	123400	549101605	1872	1872	1872	1872	3
481	20240524	123300	549095989	1872	1872	1872	1870	3184
482	20240524	123200	543140711	1872	1877	1877	1872	3
483	20240524	123100	543135090	1877	1874	1877	1872	185
484	20240524	123000	542788406	1875	1872	1875	1872	48
485	20240524	122900	542698429	1872	1872	1872	1871	136
486	20240524	122800	542443937	1871	1872	1872	1871	1191
487	20240524	122700	540215575	1871	1871	1871	1871	700
488	20240524	122600	538905875	1871	1871	1871	1871	27
489	20240524	122500	538855358	1871	1871	1871	1871	1959
490	20240524	122400	535190069	1872	1872	1872	1872	137
491	20240524	122300	534933605	1872	1872	1872	1872	825
492	20240524	122200	533389205	1872	1873	1873	1872	656
493	20240524	122100	532160980	1873	1873	1873	1873	1322
494	20240524	122000	529684874	1873	1874	1874	1873	1133
495	20240524	121900	527562755	1873	1873	1873	1873	88
496	20240524	121800	527397931	1874	1874	1874	1874	247
497	20240524	121700	526935053	1875	1875	1875	1874	2988
498	20240524	121600	521335253	1875	1877	1877	1874	3238
499	20240524	121500	515263436	1877	1880	1880	1877	161
500	20240524	121400	514961209	1880	1878	1880	1878	2
501	20240524	121300	514957451	1877	1877	1877	1877	0
502	20240524	121200	514957451	1877	1877	1877	1877	0
503	20240524	121100	514957451	1877	1877	1877	1877	1
504	20240524	121000	514955574	1876	1876	1876	1876	0
505	20240524	120900	514955574	1876	1880	1880	1876	1214
506	20240524	120800	512677205	1877	1877	1877	1877	1446
507	20240524	120700	509963063	1876	1877	1877	1876	2059
508	20240524	120600	506099909	1876	1877	1877	1876	352
509	20240524	120500	505439354	1877	1876	1877	1876	52
510	20240524	120400	505341762	1876	1877	1878	1876	1626
511	20240524	120300	502290651	1877	1877	1877	1877	1046
512	20240524	120200	500327309	1879	1879	1879	1879	1
513	20240524	120100	500325430	1880	1879	1880	1879	3
514	20240524	120000	500319792	1877	1876	1877	1876	3243
515	20240524	115900	494232769	1875	1875	1875	1875	101
516	20240524	115800	494043394	1876	1878	1878	1876	3757
517	20240524	115700	486993263	1879	1879	1879	1879	0
518	20240524	115600	486993263	1879	1879	1879	1879	4
519	20240524	115500	486985747	1879	1879	1879	1879	0
520	20240524	115400	486985747	1879	1879	1879	1879	5
521	20240524	115300	486976352	1879	1883	1883	1879	13
522	20240524	115200	486951897	1884	1884	1884	1884	0
523	20240524	115100	486951897	1884	1884	1884	1884	32
524	20240524	115000	486891609	1884	1884	1884	1884	0
525	20240524	114900	486891609	1884	1884	1884	1884	422
526	20240524	114800	486096561	1884	1884	1884	1884	0
527	20240524	114700	486096561	1884	1884	1884	1884	0
528	20240524	114600	486096561	1884	1878	1884	1878	2
529	20240524	114500	486092799	1877	1880	1880	1877	1174
530	20240524	114400	483888688	1880	1878	1880	1878	116
531	20240524	114300	483670832	1878	1877	1878	1877	761
532	20240524	114200	482242335	1877	1877	1877	1877	120
533	20240524	114100	482017095	1877	1879	1879	1877	4071
534	20240524	114000	474373719	1880	1880	1880	1880	102
535	20240524	113900	474181959	1880	1880	1880	1880	28
536	20240524	113800	474129319	1880	1880	1880	1880	0
537	20240524	113700	474129319	1880	1878	1880	1878	305
538	20240524	113600	473555927	1878	1878	1878	1878	0
539	20240524	113500	473555927	1878	1878	1880	1878	2101
540	20240524	113400	469610047	1877	1877	1877	1877	1413
541	20240524	113300	466957846	1877	1877	1877	1877	1809
542	20240524	113200	463562353	1878	1877	1878	1877	270
543	20240524	113100	463055543	1878	1878	1878	1878	9
544	20240524	113000	463038641	1878	1878	1878	1878	0
545	20240524	112900	463038641	1878	1878	1878	1878	43
546	20240524	112800	462957887	1879	1879	1879	1879	5
547	20240524	112700	462948492	1880	1878	1880	1878	208
548	20240524	112600	462557846	1878	1880	1880	1878	4155
549	20240524	112500	454754686	1880	1878	1880	1878	53
550	20240524	112400	454655146	1880	1879	1880	1878	827
551	20240524	112300	453101512	1879	1880	1880	1879	8
552	20240524	112200	453086477	1880	1882	1882	1880	772
553	20240524	112100	451635109	1880	1880	1880	1880	1654
554	20240524	112000	448525589	1882	1882	1884	1880	7579
555	20240524	111900	434263995	1884	1883	1884	1883	415
556	20240524	111800	433482547	1884	1883	1884	1883	1230
557	20240524	111700	431166227	1884	1884	1884	1884	507
558	20240524	111600	430211039	1883	1884	1884	1883	205
559	20240524	111500	429824824	1886	1886	1886	1886	0
560	20240524	111400	429824824	1886	1886	1886	1886	1
561	20240524	111300	429822938	1887	1887	1887	1887	628
562	20240524	111200	428637902	1887	1887	1887	1887	0
563	20240524	111100	428637902	1887	1887	1887	1887	96
564	20240524	111000	428456750	1887	1887	1887	1887	2
565	20240524	110900	428452976	1883	1887	1887	1883	414
566	20240524	110800	427673007	1887	1887	1887	1887	0
567	20240524	110700	427673007	1887	1887	1887	1887	9
568	20240524	110600	427656024	1887	1883	1887	1882	2037
569	20240524	110500	423821252	1882	1883	1883	1882	59
570	20240524	110400	423710185	1883	1883	1883	1883	75
571	20240524	110300	423568960	1883	1882	1883	1882	1011
572	20240524	110200	421666249	1882	1883	1883	1882	1642
573	20240524	110100	418575975	1883	1883	1887	1883	618
574	20240524	110000	417412277	1887	1887	1887	1887	1
575	20240524	105900	417410390	1882	1881	1882	1881	20
576	20240524	105800	417372760	1887	1886	1887	1886	10
577	20240524	105700	417353898	1886	1882	1886	1882	509
578	20240524	105600	416395956	1882	1881	1887	1881	1550
579	20240524	105500	413478855	1882	1887	1887	1882	9
580	20240524	105400	413461907	1887	1887	1887	1887	502
581	20240524	105300	412514633	1887	1887	1887	1887	0
582	20240524	105200	412514633	1887	1881	1887	1880	2265
583	20240524	105100	408254583	1881	1881	1881	1881	57
584	20240524	105000	408147366	1881	1881	1881	1881	601
585	20240524	104900	407016885	1881	1880	1881	1880	616
586	20240524	104800	405858802	1880	1880	1880	1880	2808
587	20240524	104700	400579762	1881	1881	1881	1880	328
588	20240524	104600	399962804	1880	1881	1881	1880	4422
589	20240524	104500	391645322	1881	1887	1887	1881	3001
590	20240524	104400	386000435	1881	1882	1882	1881	1005
591	20240524	104300	384109902	1887	1884	1887	1884	600
592	20240524	104200	382979274	1884	1884	1884	1884	102
593	20240524	104100	382787106	1884	1884	1884	1881	5057
594	20240524	104000	373273509	1884	1884	1884	1884	5
595	20240524	103900	373264089	1884	1884	1884	1884	10
596	20240524	103800	373245249	1884	1884	1884	1884	0
597	20240524	103700	373245249	1884	1884	1884	1884	0
598	20240524	103600	373245249	1884	1883	1884	1883	488
599	20240524	103500	372326344	1883	1883	1883	1883	13
600	20240524	103400	372301865	1883	1883	1883	1883	74
601	20240524	103300	372162523	1883	1884	1884	1883	222
602	20240524	103200	371744462	1884	1885	1885	1884	121
603	20240524	103100	371516385	1885	1886	1886	1885	5680
604	20240524	103000	360807293	1888	1888	1888	1888	110
605	20240524	102900	360599613	1888	1888	1888	1888	0
606	20240524	102800	360599613	1888	1886	1888	1886	1504
607	20240524	102700	357763063	1888	1889	1889	1888	2
608	20240524	102600	357759286	1889	1889	1889	1886	25
609	20240524	102500	357712064	1886	1890	1890	1886	310
610	20240524	102400	357127364	1890	1887	1890	1885	4452
611	20240524	102300	348728491	1886	1886	1886	1886	795
612	20240524	102200	347229121	1885	1885	1885	1885	0
613	20240524	102100	347229121	1885	1886	1886	1885	359
614	20240524	102000	346552258	1886	1885	1886	1885	660
615	20240524	101900	345307656	1885	1885	1885	1885	439
616	20240524	101800	344480141	1886	1886	1886	1886	0
617	20240524	101700	344480141	1886	1886	1886	1886	11
618	20240524	101600	344459395	1886	1886	1886	1886	680
619	20240524	101500	343176915	1886	1886	1886	1886	11
620	20240524	101400	343156169	1885	1885	1885	1885	150
621	20240524	101300	342873419	1885	1885	1885	1885	506
622	20240524	101200	341919609	1885	1885	1885	1885	359
623	20240524	101100	341242894	1885	1886	1886	1885	1345
624	20240524	101000	338706274	1887	1887	1887	1887	1
625	20240524	100900	338704387	1886	1887	1887	1886	1822
626	20240524	100800	335266781	1887	1888	1888	1887	134
627	20240524	100700	335013820	1888	1888	1888	1887	12
628	20240524	100600	334991174	1888	1888	1888	1888	1657
629	20240524	100500	331862758	1889	1888	1889	1888	2847
630	20240524	100400	326487621	1889	1886	1889	1886	361
631	20240524	100300	325806105	1885	1885	1885	1885	591
632	20240524	100200	324692070	1885	1885	1885	1885	0
633	20240524	100100	324692070	1885	1875	1885	1875	16953
634	20240524	100000	292814030	1875	1875	1875	1874	590
635	20240524	095900	291708120	1875	1875	1875	1875	192
636	20240524	095800	291348120	1876	1880	1880	1875	221
637	20240524	095700	290933558	1880	1877	1880	1875	4266
638	20240524	095600	282934577	1877	1881	1881	1877	187
639	20240524	095500	282583426	1881	1879	1881	1876	1635
640	20240524	095400	279514420	1879	1881	1881	1879	12
641	20240524	095300	279491868	1878	1882	1882	1878	41
642	20240524	095200	279414810	1883	1873	1883	1873	3211
643	20240524	095100	273382399	1872	1873	1873	1872	900
644	20240524	095000	271697000	1875	1875	1875	1875	0
645	20240524	094900	271697000	1875	1876	1877	1875	765
646	20240524	094800	270262116	1876	1876	1876	1875	231
647	20240524	094700	269828772	1872	1873	1873	1872	525
648	20240524	094600	268845725	1876	1873	1876	1872	510
649	20240524	094500	267890633	1871	1877	1878	1871	576
650	20240524	094400	266809499	1879	1876	1879	1876	602
651	20240524	094300	265679552	1876	1870	1876	1866	13804
652	20240524	094200	239854670	1870	1871	1871	1862	4431
653	20240524	094100	231592702	1871	1864	1871	1863	207
654	20240524	094000	231207004	1864	1873	1873	1863	13936
655	20240524	093900	205201195	1873	1873	1873	1871	1050
656	20240524	093800	203234547	1871	1871	1871	1871	599
657	20240524	093700	202113818	1871	1874	1874	1871	868
658	20240524	093600	200487390	1876	1876	1876	1876	6
659	20240524	093500	200476134	1877	1873	1877	1870	72
660	20240524	093400	200341292	1873	1873	1874	1873	2015
661	20240524	093300	196565247	1874	1873	1874	1871	266
662	20240524	093200	196067036	1873	1873	1873	1873	11
663	20240524	093100	196046433	1868	1870	1873	1868	3255
664	20240524	093000	189964086	1873	1874	1874	1870	6
665	20240524	092900	189952856	1874	1875	1875	1868	1176
666	20240524	092800	187754796	1875	1869	1877	1869	301
667	20240524	092700	187191619	1869	1872	1879	1869	8413
668	20240524	092600	171461530	1879	1879	1879	1879	102
669	20240524	092500	171269872	1879	1871	1879	1871	89
670	20240524	092400	171103341	1871	1880	1880	1871	1200
671	20240524	092300	168857891	1880	1872	1880	1870	6373
672	20240524	092200	156936866	1880	1880	1880	1880	11
673	20240524	092100	156916186	1880	1873	1880	1871	20535
674	20240524	092000	118486409	1880	1874	1880	1873	764
675	20240524	091900	117054873	1873	1872	1879	1872	852
676	20240524	091800	115458664	1875	1873	1875	1872	7211
677	20240524	091700	101954894	1875	1875	1876	1872	11822
678	20240524	091600	79809800	1875	1878	1878	1875	6291
679	20240524	091500	68007127	1879	1879	1880	1879	1086
680	20240524	091400	65966482	1879	1878	1879	1877	515
681	20240524	091300	64999317	1879	1880	1880	1879	41
682	20240524	091200	64922277	1879	1879	1879	1879	200
683	20240524	091100	64546477	1878	1878	1878	1878	14
684	20240524	091000	64520185	1880	1879	1880	1877	1081
685	20240524	090900	62491082	1879	1879	1879	1877	3175
686	20240524	090800	56529998	1879	1879	1879	1878	2746
687	20240524	090700	51370754	1879	1879	1880	1878	2879
688	20240524	090600	45961082	1880	1884	1884	1879	2722
689	20240524	090500	40843719	1884	1879	1884	1879	637
690	20240524	090400	39646405	1879	1879	1879	1879	1000
691	20240524	090300	37767405	1880	1874	1880	1874	2872
692	20240524	090200	32383777	1880	1880	1880	1872	2687
693	20240524	090100	27349345	1872	1884	1884	1871	4141
694	20240524	090000	19594657	1884	1877	1884	1876	10383