KissMeData/339770/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	211000	780252170	8670	8670	8670	8670	525
3	20240522	210900	780252170	8670	8670	8670	8670	0
4	20240522	210800	780252170	8670	8670	8670	8670	0
5	20240522	210700	780252170	8670	8670	8670	8670	0
6	20240522	210600	780252170	8670	8670	8670	8670	0
7	20240522	210500	780252170	8670	8670	8670	8670	0
8	20240522	210400	780252170	8670	8670	8670	8670	0
9	20240522	210300	780252170	8670	8670	8670	8670	0
10	20240522	210200	780252170	8670	8670	8670	8670	0
11	20240522	210100	780252170	8670	8670	8670	8670	0
12	20240522	210000	780252170	8670	8670	8670	8670	0
13	20240522	205900	780252170	8670	8670	8670	8670	0
14	20240522	205800	780252170	8670	8670	8670	8670	0
15	20240522	205700	780252170	8670	8670	8670	8670	0
16	20240522	205600	780252170	8670	8670	8670	8670	0
17	20240522	205500	780252170	8670	8670	8670	8670	0
18	20240522	205400	780252170	8670	8670	8670	8670	0
19	20240522	205300	780252170	8670	8670	8670	8670	0
20	20240522	205200	780252170	8670	8670	8670	8670	0
21	20240522	205100	780252170	8670	8670	8670	8670	0
22	20240522	205000	780252170	8670	8670	8670	8670	0
23	20240522	204900	780252170	8670	8670	8670	8670	0
24	20240522	204800	780252170	8670	8670	8670	8670	0
25	20240522	204700	780252170	8670	8670	8670	8670	0
26	20240522	204600	780252170	8670	8670	8670	8670	0
27	20240522	204500	780252170	8670	8670	8670	8670	0
28	20240522	204400	780252170	8670	8670	8670	8670	0
29	20240522	204300	780252170	8670	8670	8670	8670	0
30	20240522	204200	780252170	8670	8670	8670	8670	0
31	20240522	204100	780252170	8670	8670	8670	8670	0
32	20240522	204000	780252170	8670	8670	8670	8670	525
33	20240522	203900	780252170	8670	8670	8670	8670	0
34	20240522	203800	780252170	8670	8670	8670	8670	0
35	20240522	203700	780252170	8670	8670	8670	8670	0
36	20240522	203600	780252170	8670	8670	8670	8670	0
37	20240522	203500	780252170	8670	8670	8670	8670	0
38	20240522	203400	780252170	8670	8670	8670	8670	0
39	20240522	203300	780252170	8670	8670	8670	8670	0
40	20240522	203200	780252170	8670	8670	8670	8670	0
41	20240522	203100	780252170	8670	8670	8670	8670	0
42	20240522	203000	780252170	8670	8670	8670	8670	0
43	20240522	202900	780252170	8670	8670	8670	8670	0
44	20240522	202800	780252170	8670	8670	8670	8670	0
45	20240522	202700	780252170	8670	8670	8670	8670	0
46	20240522	202600	780252170	8670	8670	8670	8670	0
47	20240522	202500	780252170	8670	8670	8670	8670	0
48	20240522	202400	780252170	8670	8670	8670	8670	0
49	20240522	202300	780252170	8670	8670	8670	8670	0
50	20240522	202200	780252170	8670	8670	8670	8670	0
51	20240522	202100	780252170	8670	8670	8670	8670	0
52	20240522	202000	780252170	8670	8670	8670	8670	0
53	20240522	201900	780252170	8670	8670	8670	8670	0
54	20240522	201800	780252170	8670	8670	8670	8670	0
55	20240522	201700	780252170	8670	8670	8670	8670	0
56	20240522	201600	780252170	8670	8670	8670	8670	0
57	20240522	201500	780252170	8670	8670	8670	8670	0
58	20240522	201400	780252170	8670	8670	8670	8670	0
59	20240522	201300	780252170	8670	8670	8670	8670	0
60	20240522	201200	780252170	8670	8670	8670	8670	0
61	20240522	201100	780252170	8670	8670	8670	8670	0
62	20240522	201000	780252170	8670	8670	8670	8670	525
63	20240522	200900	780252170	8670	8670	8670	8670	0
64	20240522	200800	780252170	8670	8670	8670	8670	0
65	20240522	200700	780252170	8670	8670	8670	8670	0
66	20240522	200600	780252170	8670	8670	8670	8670	0
67	20240522	200500	780252170	8670	8670	8670	8670	0
68	20240522	200400	780252170	8670	8670	8670	8670	0
69	20240522	200300	780252170	8670	8670	8670	8670	0
70	20240522	200200	780252170	8670	8670	8670	8670	0
71	20240522	200100	780252170	8670	8670	8670	8670	0
72	20240522	200000	780252170	8670	8670	8670	8670	0
73	20240522	195900	780252170	8670	8670	8670	8670	0
74	20240522	195800	780252170	8670	8670	8670	8670	0
75	20240522	195700	780252170	8670	8670	8670	8670	0
76	20240522	195600	780252170	8670	8670	8670	8670	0
77	20240522	195500	780252170	8670	8670	8670	8670	0
78	20240522	195400	780252170	8670	8670	8670	8670	0
79	20240522	195300	780252170	8670	8670	8670	8670	0
80	20240522	195200	780252170	8670	8670	8670	8670	0
81	20240522	195100	780252170	8670	8670	8670	8670	0
82	20240522	195000	780252170	8670	8670	8670	8670	0
83	20240522	194900	780252170	8670	8670	8670	8670	0
84	20240522	194800	780252170	8670	8670	8670	8670	0
85	20240522	194700	780252170	8670	8670	8670	8670	0
86	20240522	194600	780252170	8670	8670	8670	8670	0
87	20240522	194500	780252170	8670	8670	8670	8670	0
88	20240522	194400	780252170	8670	8670	8670	8670	0
89	20240522	194300	780252170	8670	8670	8670	8670	0
90	20240522	194200	780252170	8670	8670	8670	8670	0
91	20240522	194100	780252170	8670	8670	8670	8670	0
92	20240522	194000	780252170	8670	8670	8670	8670	525
93	20240522	193900	780252170	8670	8670	8670	8670	0
94	20240522	193800	780252170	8670	8670	8670	8670	0
95	20240522	193700	780252170	8670	8670	8670	8670	0
96	20240522	193600	780252170	8670	8670	8670	8670	0
97	20240522	193500	780252170	8670	8670	8670	8670	0
98	20240522	193400	780252170	8670	8670	8670	8670	0
99	20240522	193300	780252170	8670	8670	8670	8670	0
100	20240522	193200	780252170	8670	8670	8670	8670	0
101	20240522	193100	780252170	8670	8670	8670	8670	0
102	20240522	193000	780252170	8670	8670	8670	8670	0
103	20240522	192900	780252170	8670	8670	8670	8670	0
104	20240522	192800	780252170	8670	8670	8670	8670	0
105	20240522	192700	780252170	8670	8670	8670	8670	0
106	20240522	192600	780252170	8670	8670	8670	8670	0
107	20240522	192500	780252170	8670	8670	8670	8670	0
108	20240522	192400	780252170	8670	8670	8670	8670	0
109	20240522	192300	780252170	8670	8670	8670	8670	0
110	20240522	192200	780252170	8670	8670	8670	8670	0
111	20240522	192100	780252170	8670	8670	8670	8670	0
112	20240522	192000	780252170	8670	8670	8670	8670	0
113	20240522	191900	780252170	8670	8670	8670	8670	0
114	20240522	191800	780252170	8670	8670	8670	8670	0
115	20240522	191700	780252170	8670	8670	8670	8670	0
116	20240522	191600	780252170	8670	8670	8670	8670	0
117	20240522	191500	780252170	8670	8670	8670	8670	0
118	20240522	191400	780252170	8670	8670	8670	8670	0
119	20240522	191300	780252170	8670	8670	8670	8670	0
120	20240522	191200	780252170	8670	8670	8670	8670	0
121	20240522	191100	780252170	8670	8670	8670	8670	0
122	20240522	191000	780252170	8670	8670	8670	8670	525
123	20240522	190900	780252170	8670	8670	8670	8670	0
124	20240522	190800	780252170	8670	8670	8670	8670	0
125	20240522	190700	780252170	8670	8670	8670	8670	0
126	20240522	190600	780252170	8670	8670	8670	8670	0
127	20240522	190500	780252170	8670	8670	8670	8670	0
128	20240522	190400	780252170	8670	8670	8670	8670	0
129	20240522	190300	780252170	8670	8670	8670	8670	0
130	20240522	190200	780252170	8670	8670	8670	8670	0
131	20240522	190100	780252170	8670	8670	8670	8670	0
132	20240522	190000	780252170	8670	8670	8670	8670	0
133	20240522	185900	780252170	8670	8670	8670	8670	0
134	20240522	185800	780252170	8670	8670	8670	8670	0
135	20240522	185700	780252170	8670	8670	8670	8670	0
136	20240522	185600	780252170	8670	8670	8670	8670	0
137	20240522	185500	780252170	8670	8670	8670	8670	0
138	20240522	185400	780252170	8670	8670	8670	8670	0
139	20240522	185300	780252170	8670	8670	8670	8670	0
140	20240522	185200	780252170	8670	8670	8670	8670	0
141	20240522	185100	780252170	8670	8670	8670	8670	0
142	20240522	185000	780252170	8670	8670	8670	8670	0
143	20240522	184900	780252170	8670	8670	8670	8670	0
144	20240522	184800	780252170	8670	8670	8670	8670	0
145	20240522	184700	780252170	8670	8670	8670	8670	0
146	20240522	184600	780252170	8670	8670	8670	8670	0
147	20240522	184500	780252170	8670	8670	8670	8670	0
148	20240522	184400	780252170	8670	8670	8670	8670	0
149	20240522	184300	780252170	8670	8670	8670	8670	0
150	20240522	184200	780252170	8670	8670	8670	8670	0
151	20240522	184100	780252170	8670	8670	8670	8670	0
152	20240522	184000	780252170	8670	8670	8670	8670	525
153	20240522	183900	780252170	8670	8670	8670	8670	0
154	20240522	183800	780252170	8670	8670	8670	8670	0
155	20240522	183700	780252170	8670	8670	8670	8670	0
156	20240522	183600	780252170	8670	8670	8670	8670	0
157	20240522	183500	780252170	8670	8670	8670	8670	0
158	20240522	183400	780252170	8670	8670	8670	8670	0
159	20240522	183300	780252170	8670	8670	8670	8670	0
160	20240522	183200	780252170	8670	8670	8670	8670	0
161	20240522	183100	780252170	8670	8670	8670	8670	0
162	20240522	183000	780252170	8670	8670	8670	8670	0
163	20240522	182900	780252170	8670	8670	8670	8670	0
164	20240522	182800	780252170	8670	8670	8670	8670	0
165	20240522	182700	780252170	8670	8670	8670	8670	0
166	20240522	182600	780252170	8670	8670	8670	8670	0
167	20240522	182500	780252170	8670	8670	8670	8670	0
168	20240522	182400	780252170	8670	8670	8670	8670	0
169	20240522	182300	780252170	8670	8670	8670	8670	0
170	20240522	182200	780252170	8670	8670	8670	8670	0
171	20240522	182100	780252170	8670	8670	8670	8670	0
172	20240522	182000	780252170	8670	8670	8670	8670	0
173	20240522	181900	780252170	8670	8670	8670	8670	0
174	20240522	181800	780252170	8670	8670	8670	8670	0
175	20240522	181700	780252170	8670	8670	8670	8670	0
176	20240522	181600	780252170	8670	8670	8670	8670	0
177	20240522	181500	780252170	8670	8670	8670	8670	0
178	20240522	181400	780252170	8670	8670	8670	8670	0
179	20240522	181300	780252170	8670	8670	8670	8670	0
180	20240522	181200	780252170	8670	8670	8670	8670	0
181	20240522	181100	780252170	8670	8670	8670	8670	0
182	20240522	181000	780252170	8670	8670	8670	8670	525
183	20240522	180900	780252170	8670	8670	8670	8670	0
184	20240522	180800	780252170	8670	8670	8670	8670	0
185	20240522	180700	780252170	8670	8670	8670	8670	0
186	20240522	180600	780252170	8670	8670	8670	8670	0
187	20240522	180500	780252170	8670	8670	8670	8670	0
188	20240522	180400	780252170	8670	8670	8670	8670	0
189	20240522	180300	780252170	8670	8670	8670	8670	0
190	20240522	180200	780252170	8670	8670	8670	8670	0
191	20240522	180100	780252170	8670	8670	8670	8670	0
192	20240522	180000	780252170	8670	8670	8670	8670	0
193	20240522	175900	780252170	8670	8670	8670	8670	0
194	20240522	175800	780252170	8670	8670	8670	8670	0
195	20240522	175700	780252170	8670	8670	8670	8670	0
196	20240522	175600	780252170	8670	8670	8670	8670	0
197	20240522	175500	780252170	8670	8670	8670	8670	0
198	20240522	175400	780252170	8670	8670	8670	8670	0
199	20240522	175300	780252170	8670	8670	8670	8670	0
200	20240522	175200	780252170	8670	8670	8670	8670	0
201	20240522	175100	780252170	8670	8670	8670	8670	0
202	20240522	175000	780252170	8670	8670	8670	8670	0
203	20240522	174900	780252170	8670	8670	8670	8670	0
204	20240522	174800	780252170	8670	8670	8670	8670	0
205	20240522	174700	780252170	8670	8670	8670	8670	0
206	20240522	174600	780252170	8670	8670	8670	8670	0
207	20240522	174500	780252170	8670	8670	8670	8670	0
208	20240522	174400	780252170	8670	8670	8670	8670	0
209	20240522	174300	780252170	8670	8670	8670	8670	0
210	20240522	174200	780252170	8670	8670	8670	8670	0
211	20240522	174100	780252170	8670	8670	8670	8670	0
212	20240522	174000	780252170	8670	8670	8670	8670	525
213	20240522	173900	780252170	8670	8670	8670	8670	0
214	20240522	173800	780252170	8670	8670	8670	8670	0
215	20240522	173700	780252170	8670	8670	8670	8670	0
216	20240522	173600	780252170	8670	8670	8670	8670	0
217	20240522	173500	780252170	8670	8670	8670	8670	0
218	20240522	173400	780252170	8670	8670	8670	8670	0
219	20240522	173300	780252170	8670	8670	8670	8670	0
220	20240522	173200	780252170	8670	8670	8670	8670	0
221	20240522	173100	780252170	8670	8670	8670	8670	0
222	20240522	173000	780252170	8670	8670	8670	8670	0
223	20240522	172900	780252170	8670	8670	8670	8670	0
224	20240522	172800	780252170	8670	8670	8670	8670	0
225	20240522	172700	780252170	8670	8670	8670	8670	0
226	20240522	172600	780252170	8670	8670	8670	8670	0
227	20240522	172500	780252170	8670	8670	8670	8670	0
228	20240522	172400	780252170	8670	8670	8670	8670	0
229	20240522	172300	780252170	8670	8670	8670	8670	0
230	20240522	172200	780252170	8670	8670	8670	8670	0
231	20240522	172100	780252170	8670	8670	8670	8670	0
232	20240522	172000	780252170	8670	8670	8670	8670	0
233	20240522	171900	780252170	8670	8670	8670	8670	0
234	20240522	171800	780252170	8670	8670	8670	8670	0
235	20240522	171700	780252170	8670	8670	8670	8670	0
236	20240522	171600	780252170	8670	8670	8670	8670	0
237	20240522	171500	780252170	8670	8670	8670	8670	0
238	20240522	171400	780252170	8670	8670	8670	8670	0
239	20240522	171300	780252170	8670	8670	8670	8670	0
240	20240522	171200	780252170	8670	8670	8670	8670	0
241	20240522	171100	780252170	8670	8670	8670	8670	0
242	20240522	171000	780252170	8670	8670	8670	8670	525
243	20240522	170900	780252170	8670	8670	8670	8670	0
244	20240522	170800	780252170	8670	8670	8670	8670	0
245	20240522	170700	780252170	8670	8670	8670	8670	0
246	20240522	170600	780252170	8670	8670	8670	8670	0
247	20240522	170500	780252170	8670	8670	8670	8670	0
248	20240522	170400	780252170	8670	8670	8670	8670	0
249	20240522	170300	780252170	8670	8670	8670	8670	0
250	20240522	170200	780252170	8670	8670	8670	8670	0
251	20240522	170100	780252170	8670	8670	8670	8670	0
252	20240522	170000	780252170	8670	8670	8670	8670	0
253	20240522	165900	780252170	8670	8670	8670	8670	0
254	20240522	165800	780252170	8670	8670	8670	8670	0
255	20240522	165700	780252170	8670	8670	8670	8670	0
256	20240522	165600	780252170	8670	8670	8670	8670	0
257	20240522	165500	780252170	8670	8670	8670	8670	0
258	20240522	165400	780252170	8670	8670	8670	8670	0
259	20240522	165300	780252170	8670	8670	8670	8670	0
260	20240522	165200	780252170	8670	8670	8670	8670	0
261	20240522	165100	780252170	8670	8670	8670	8670	0
262	20240522	165000	780252170	8670	8670	8670	8670	0
263	20240522	164900	780252170	8670	8670	8670	8670	0
264	20240522	164800	780252170	8670	8670	8670	8670	0
265	20240522	164700	780252170	8670	8670	8670	8670	0
266	20240522	164600	780252170	8670	8670	8670	8670	0
267	20240522	164500	780252170	8670	8670	8670	8670	0
268	20240522	164400	780252170	8670	8670	8670	8670	0
269	20240522	164300	780252170	8670	8670	8670	8670	0
270	20240522	164200	780252170	8670	8670	8670	8670	0
271	20240522	164100	780252170	8670	8670	8670	8670	0
272	20240522	164000	780252170	8670	8670	8670	8670	525
273	20240522	163900	780252170	8670	8670	8670	8670	0
274	20240522	163800	780252170	8670	8670	8670	8670	0
275	20240522	163700	780252170	8670	8670	8670	8670	0
276	20240522	163600	780252170	8670	8670	8670	8670	0
277	20240522	163500	780252170	8670	8670	8670	8670	0
278	20240522	163400	780252170	8670	8670	8670	8670	0
279	20240522	163300	780252170	8670	8670	8670	8670	0
280	20240522	163200	780252170	8670	8670	8670	8670	0
281	20240522	163100	780252170	8670	8670	8670	8670	0
282	20240522	163000	780252170	8670	8670	8670	8670	0
283	20240522	162900	780252170	8670	8670	8670	8670	0
284	20240522	162800	780252170	8670	8670	8670	8670	0
285	20240522	162700	780252170	8670	8670	8670	8670	0
286	20240522	162600	780252170	8670	8670	8670	8670	0
287	20240522	162500	780252170	8670	8670	8670	8670	0
288	20240522	162400	780252170	8670	8670	8670	8670	0
289	20240522	162300	780252170	8670	8670	8670	8670	0
290	20240522	162200	780252170	8670	8670	8670	8670	0
291	20240522	162100	780252170	8670	8670	8670	8670	0
292	20240522	162000	780252170	8670	8670	8670	8670	0
293	20240522	161900	780252170	8670	8670	8670	8670	0
294	20240522	161800	780252170	8670	8670	8670	8670	0
295	20240522	161700	780252170	8670	8670	8670	8670	0
296	20240522	161600	780252170	8670	8670	8670	8670	0
297	20240522	161500	780252170	8670	8670	8670	8670	0
298	20240522	161400	780252170	8670	8670	8670	8670	0
299	20240522	161300	780252170	8670	8670	8670	8670	0
300	20240522	161200	780252170	8670	8670	8670	8670	0
301	20240522	161100	780252170	8670	8670	8670	8670	0
302	20240522	161000	780252170	8670	8670	8670	8670	525
303	20240522	160900	780252170	8670	8670	8670	8670	0
304	20240522	160800	780252170	8670	8670	8670	8670	0
305	20240522	160700	780252170	8670	8670	8670	8670	0
306	20240522	160600	780252170	8670	8670	8670	8670	0
307	20240522	160500	780252170	8670	8670	8670	8670	0
308	20240522	160400	780252170	8670	8670	8670	8670	0
309	20240522	160300	780252170	8670	8670	8670	8670	0
310	20240522	160200	780252170	8670	8670	8670	8670	0
311	20240522	160100	780252170	8670	8670	8670	8670	0
312	20240522	160000	780252170	8670	8670	8670	8670	0
313	20240522	155900	780252170	8670	8670	8670	8670	0
314	20240522	155800	780252170	8670	8670	8670	8670	0
315	20240522	155700	780252170	8670	8670	8670	8670	0
316	20240522	155600	780252170	8670	8670	8670	8670	0
317	20240522	155500	780252170	8670	8670	8670	8670	0
318	20240522	155400	780252170	8670	8670	8670	8670	0
319	20240522	155300	780252170	8670	8670	8670	8670	0
320	20240522	155200	780252170	8670	8670	8670	8670	0
321	20240522	155100	780252170	8670	8670	8670	8670	0
322	20240522	155000	780252170	8670	8670	8670	8670	0
323	20240522	154900	780252170	8670	8670	8670	8670	0
324	20240522	154800	780252170	8670	8670	8670	8670	0
325	20240522	154700	780252170	8670	8670	8670	8670	0
326	20240522	154600	780252170	8670	8670	8670	8670	0
327	20240522	154500	780252170	8670	8670	8670	8670	0
328	20240522	154400	780252170	8670	8670	8670	8670	0
329	20240522	154300	780252170	8670	8670	8670	8670	0
330	20240522	154200	780252170	8670	8670	8670	8670	0
331	20240522	154100	780252170	8670	8670	8670	8670	0
332	20240522	154000	780252170	8670	8670	8670	8670	525
333	20240522	153900	780252170	8670	8670	8670	8670	0
334	20240522	153800	780252170	8670	8670	8670	8670	0
335	20240522	153700	780252170	8670	8670	8670	8670	0
336	20240522	153600	780252170	8670	8670	8670	8670	0
337	20240522	153500	780252170	8670	8670	8670	8670	0
338	20240522	153400	780252170	8670	8670	8670	8670	0
339	20240522	153300	780252170	8670	8670	8670	8670	0
340	20240522	153200	780252170	8670	8670	8670	8670	0
341	20240522	153100	780252170	8670	8670	8670	8670	0
342	20240522	153000	780252170	8670	8670	8670	8670	525
343	20240522	152900	775700420	8660	8660	8660	8660	0
344	20240522	152800	775700420	8660	8660	8660	8660	0
345	20240522	152700	775700420	8660	8660	8660	8660	0
346	20240522	152600	775700420	8660	8660	8660	8660	0
347	20240522	152500	775700420	8660	8660	8660	8660	0
348	20240522	152400	775700420	8660	8660	8660	8660	0
349	20240522	152300	775700420	8660	8660	8660	8660	0
350	20240522	152200	775700420	8660	8660	8660	8660	0
351	20240522	152100	775700420	8660	8660	8660	8660	0
352	20240522	152000	775700420	8660	8660	8660	8660	0
353	20240522	151900	775700420	8660	8660	8670	8660	715
354	20240522	151800	769508420	8660	8660	8660	8660	117
355	20240522	151700	768495200	8670	8650	8670	8650	138
356	20240522	151600	767301400	8660	8660	8660	8660	123
357	20240522	151500	766236220	8670	8670	8670	8670	1
358	20240522	151400	766227550	8670	8670	8670	8670	0
359	20240522	151300	766227550	8670	8670	8670	8670	0
360	20240522	151200	766227550	8670	8670	8670	8670	0
361	20240522	151100	766227550	8670	8670	8670	8670	0
362	20240522	151000	766227550	8670	8650	8670	8650	40
363	20240522	150900	765881530	8650	8660	8660	8650	700
364	20240522	150800	759825210	8660	8660	8660	8660	0
365	20240522	150700	759825210	8660	8660	8660	8660	0
366	20240522	150600	759825210	8660	8660	8660	8660	46
367	20240522	150500	759426850	8660	8660	8660	8660	0
368	20240522	150400	759426850	8660	8650	8660	8650	83
369	20240522	150300	758708890	8660	8670	8670	8660	12
370	20240522	150200	758604860	8670	8670	8670	8670	105
371	20240522	150100	757694510	8670	8670	8670	8670	0
372	20240522	150000	757694510	8670	8680	8680	8670	114
373	20240522	145900	756705960	8680	8700	8700	8680	338
374	20240522	145800	753771900	8700	8680	8700	8680	117
375	20240522	145700	752756320	8670	8670	8670	8670	190
376	20240522	145600	751109020	8700	8700	8700	8700	1
377	20240522	145500	751100320	8700	8670	8700	8670	90
378	20240522	145400	750319990	8700	8700	8700	8700	3
379	20240522	145300	750293890	8670	8690	8690	8670	11
380	20240522	145200	750198500	8690	8690	8690	8690	310
381	20240522	145100	747504600	8690	8690	8690	8690	118
382	20240522	145000	746479180	8690	8680	8690	8680	300
383	20240522	144900	743875140	8680	8680	8680	8680	0
384	20240522	144800	743875140	8680	8670	8680	8670	81
385	20240522	144700	743172300	8670	8670	8670	8670	8
386	20240522	144600	743102940	8670	8680	8680	8670	383
387	20240522	144500	739781830	8670	8660	8680	8660	199
388	20240522	144400	738056800	8660	8650	8670	8650	31
389	20240522	144300	737788470	8670	8650	8670	8650	62
390	20240522	144200	737251630	8650	8650	8650	8650	32
391	20240522	144100	736974830	8660	8650	8660	8650	31
392	20240522	144000	736706670	8650	8650	8650	8650	30
393	20240522	143900	736447170	8660	8650	8660	8650	30
394	20240522	143800	736187570	8670	8650	8670	8650	190
395	20240522	143700	734542320	8650	8650	8650	8650	3
396	20240522	143600	734516370	8650	8650	8650	8650	2
397	20240522	143500	734499070	8650	8650	8650	8650	146
398	20240522	143400	733236170	8650	8650	8650	8650	54
399	20240522	143300	732769070	8650	8650	8650	8650	0
400	20240522	143200	732769070	8650	8650	8650	8650	0
401	20240522	143100	732769070	8650	8650	8650	8650	1
402	20240522	143000	732760420	8650	8660	8660	8650	83
403	20240522	142900	732042430	8660	8660	8660	8660	36
404	20240522	142800	731730670	8650	8650	8650	8650	13
405	20240522	142700	731618220	8650	8650	8650	8650	0
406	20240522	142600	731618220	8650	8650	8650	8650	0
407	20240522	142500	731618220	8650	8650	8650	8650	12
408	20240522	142400	731514420	8640	8640	8640	8640	186
409	20240522	142300	729907380	8640	8640	8640	8640	6
410	20240522	142200	729855540	8640	8640	8640	8640	0
411	20240522	142100	729855540	8640	8650	8650	8640	101
412	20240522	142000	728982890	8650	8640	8650	8640	161
413	20240522	141900	727591500	8630	8630	8630	8630	40
414	20240522	141800	727246300	8630	8640	8640	8630	15
415	20240522	141700	727116750	8650	8660	8660	8650	25
416	20240522	141600	726900440	8660	8660	8660	8660	0
417	20240522	141500	726900440	8660	8650	8660	8650	53
418	20240522	141400	726441840	8660	8660	8660	8630	83
419	20240522	141300	725724430	8660	8660	8660	8660	49
420	20240522	141200	725300090	8660	8660	8660	8660	1
421	20240522	141100	725291430	8670	8670	8670	8670	0
422	20240522	141000	725291430	8670	8670	8670	8670	26
423	20240522	140900	725066010	8670	8670	8670	8670	0
424	20240522	140800	725066010	8670	8670	8670	8670	0
425	20240522	140700	725066010	8670	8670	8670	8670	115
426	20240522	140600	724068960	8670	8670	8670	8670	0
427	20240522	140500	724068960	8670	8660	8670	8630	2207
428	20240522	140400	704999750	8660	8660	8660	8660	9
429	20240522	140300	704921810	8660	8660	8660	8660	0
430	20240522	140200	704921810	8660	8670	8670	8660	231
431	20240522	140100	702921140	8660	8670	8670	8660	391
432	20240522	140000	699532080	8690	8680	8690	8680	37
433	20240522	135900	699210750	8670	8670	8670	8670	354
434	20240522	135800	696141570	8660	8660	8660	8660	35
435	20240522	135700	695838470	8660	8660	8660	8660	252
436	20240522	135600	693656150	8660	8670	8670	8660	65
437	20240522	135500	693093240	8670	8660	8670	8650	39
438	20240522	135400	692755840	8660	8670	8670	8650	151
439	20240522	135300	691448880	8670	8670	8670	8670	2
440	20240522	135200	691431540	8670	8670	8670	8670	3
441	20240522	135100	691405530	8670	8660	8670	8650	230
442	20240522	135000	689413970	8670	8670	8670	8670	3
443	20240522	134900	689387960	8670	8670	8670	8670	5
444	20240522	134800	689344610	8670	8680	8680	8670	34
445	20240522	134700	689049820	8680	8690	8690	8680	9
446	20240522	134600	688971680	8690	8690	8690	8690	3
447	20240522	134500	688945610	8690	8690	8690	8680	8
448	20240522	134400	688876120	8690	8690	8690	8690	2
449	20240522	134300	688858740	8690	8680	8690	8680	12
450	20240522	134200	688754560	8690	8690	8690	8690	3
451	20240522	134100	688728490	8690	8690	8690	8690	3
452	20240522	134000	688702420	8690	8690	8690	8690	2
453	20240522	133900	688685040	8690	8690	8690	8690	4
454	20240522	133800	688650280	8690	8690	8690	8690	2
455	20240522	133700	688632900	8690	8690	8690	8690	26
456	20240522	133600	688406960	8680	8680	8680	8660	5
457	20240522	133500	688363590	8670	8670	8670	8670	12
458	20240522	133400	688259550	8660	8680	8690	8660	1079
459	20240522	133300	678907820	8690	8690	8690	8690	136
460	20240522	133200	677725980	8690	8690	8690	8690	2
461	20240522	133100	677708600	8690	8690	8690	8690	12
462	20240522	133000	677604320	8690	8690	8690	8690	3
463	20240522	132900	677578250	8690	8690	8690	8690	2
464	20240522	132800	677560870	8690	8690	8690	8680	10
465	20240522	132700	677474050	8690	8690	8690	8690	1
466	20240522	132600	677465360	8680	8690	8690	8680	63
467	20240522	132500	676918390	8690	8690	8690	8690	2
468	20240522	132400	676901010	8690	8690	8690	8690	2
469	20240522	132300	676883630	8690	8690	8690	8690	22
470	20240522	132200	676692450	8690	8690	8690	8690	2
471	20240522	132100	676675070	8690	8690	8690	8680	138
472	20240522	132000	675475860	8690	8680	8690	8680	5
473	20240522	131900	675432430	8690	8690	8690	8690	4
474	20240522	131800	675397670	8690	8690	8690	8690	9
475	20240522	131700	675319460	8690	8690	8690	8690	2
476	20240522	131600	675302080	8680	8680	8690	8680	87
477	20240522	131500	674546910	8690	8690	8690	8690	8
478	20240522	131400	674477390	8690	8680	8690	8680	15
479	20240522	131300	674347150	8690	8690	8690	8690	41
480	20240522	131200	673990860	8690	8690	8690	8690	3
481	20240522	131100	673964790	8690	8690	8690	8690	7
482	20240522	131000	673903960	8690	8690	8690	8690	3
483	20240522	130900	673877890	8690	8680	8690	8680	23
484	20240522	130800	673678240	8680	8690	8690	8680	83
485	20240522	130700	672957580	8690	8690	8690	8680	177
486	20240522	130600	671420570	8690	8690	8700	8690	6
487	20240522	130500	671368410	8680	8690	8690	8680	373
488	20240522	130400	668129740	8690	8690	8690	8680	21
489	20240522	130300	667947430	8690	8690	8690	8690	2
490	20240522	130200	667930050	8690	8710	8710	8690	79
491	20240522	130100	667242990	8710	8710	8710	8710	3
492	20240522	130000	667216860	8710	8710	8710	8710	2
493	20240522	125900	667199440	8710	8710	8710	8710	2
494	20240522	125800	667182020	8710	8710	8710	8710	2
495	20240522	125700	667164600	8710	8710	8710	8710	3
496	20240522	125600	667138470	8710	8700	8710	8700	103
497	20240522	125500	666242340	8690	8720	8720	8690	63
498	20240522	125400	665694090	8700	8710	8710	8700	101
499	20240522	125300	664815380	8720	8720	8720	8720	1
500	20240522	125200	664806660	8720	8720	8720	8720	11
501	20240522	125100	664710740	8720	8720	8720	8720	14
502	20240522	125000	664588660	8720	8720	8720	8720	21
503	20240522	124900	664405540	8720	8720	8720	8710	7
504	20240522	124800	664344550	8720	8720	8720	8720	22
505	20240522	124700	664152710	8700	8710	8710	8700	278
506	20240522	124600	661734090	8710	8720	8720	8710	64
507	20240522	124500	661176440	8720	8720	8720	8720	3
508	20240522	124400	661150280	8720	8720	8720	8720	20
509	20240522	124300	660975880	8720	8720	8720	8720	2
510	20240522	124200	660958440	8720	8720	8720	8720	52
511	20240522	124100	660505000	8730	8730	8730	8730	13
512	20240522	124000	660391510	8730	8720	8730	8720	118
513	20240522	123900	659361380	8710	8720	8720	8710	22
514	20240522	123800	659169740	8710	8730	8730	8710	58
515	20240522	123700	658664250	8730	8730	8730	8730	1
516	20240522	123600	658655520	8730	8710	8730	8710	31
517	20240522	123500	658385430	8710	8710	8710	8700	5
518	20240522	123400	658341900	8710	8720	8720	8700	1333
519	20240522	123300	646730560	8730	8720	8730	8720	430
520	20240522	123200	642980940	8730	8730	8730	8730	17
521	20240522	123100	642832530	8730	8730	8730	8730	3
522	20240522	123000	642806340	8730	8730	8730	8730	228
523	20240522	122900	640815900	8730	8720	8730	8720	366
524	20240522	122800	637623850	8720	8720	8720	8710	9
525	20240522	122700	637545410	8720	8710	8720	8710	106
526	20240522	122600	636621880	8720	8730	8730	8720	1548
527	20240522	122500	623122860	8740	8740	8740	8730	118
528	20240522	122400	622092690	8740	8740	8740	8740	121
529	20240522	122300	621035150	8740	8740	8740	8740	202
530	20240522	122200	619269670	8740	8740	8740	8740	233
531	20240522	122100	617233250	8730	8730	8730	8730	47
532	20240522	122000	616822940	8730	8730	8730	8730	29
533	20240522	121900	616569770	8740	8740	8740	8740	3
534	20240522	121800	616543550	8740	8730	8740	8730	11
535	20240522	121700	616447510	8730	8730	8730	8730	205
536	20240522	121600	614657860	8730	8720	8730	8720	5
537	20240522	121500	614614230	8730	8740	8740	8730	270
538	20240522	121400	612257120	8740	8730	8740	8730	105
539	20240522	121300	611339430	8740	8740	8740	8740	4
540	20240522	121200	611304470	8740	8740	8740	8740	26
541	20240522	121100	611077230	8740	8740	8740	8730	5
542	20240522	121000	611033540	8740	8740	8740	8740	2
543	20240522	120900	611016060	8740	8740	8740	8740	694
544	20240522	120800	604950500	8740	8740	8740	8740	23
545	20240522	120700	604749480	8740	8740	8740	8740	12
546	20240522	120600	604644600	8730	8740	8740	8730	5
547	20240522	120500	604600920	8740	8740	8740	8740	2
548	20240522	120400	604583440	8740	8740	8740	8740	1120
549	20240522	120300	594794640	8730	8730	8730	8730	983
550	20240522	120200	586213050	8730	8730	8730	8730	2
551	20240522	120100	586195590	8720	8730	8730	8720	104
552	20240522	120000	585288690	8720	8730	8730	8720	54
553	20240522	115900	584817770	8720	8730	8730	8720	70
554	20240522	115800	584207360	8730	8730	8730	8720	384
555	20240522	115700	580855750	8730	8730	8730	8730	2
556	20240522	115600	580838290	8730	8730	8730	8730	13
557	20240522	115500	580724800	8730	8720	8730	8720	3
558	20240522	115400	580698620	8730	8730	8730	8730	2
559	20240522	115300	580681160	8730	8730	8730	8730	3
560	20240522	115200	580654970	8730	8730	8730	8730	2
561	20240522	115100	580637510	8730	8730	8730	8720	185
562	20240522	115000	579023980	8740	8740	8740	8740	3
563	20240522	114900	578997760	8740	8740	8740	8740	2
564	20240522	114800	578980280	8740	8730	8740	8730	3
565	20240522	114700	578954080	8740	8740	8740	8740	2
566	20240522	114600	578936600	8730	8730	8740	8730	51
567	20240522	114500	578491360	8730	8730	8730	8710	565
568	20240522	114400	573565710	8740	8740	8740	8740	1
569	20240522	114300	573556970	8730	8740	8740	8730	138
570	20240522	114200	572352180	8740	8720	8740	8720	3
571	20240522	114100	572326000	8730	8730	8730	8730	502
572	20240522	114000	567943540	8730	8730	8730	8730	3
573	20240522	113900	567917350	8730	8730	8730	8730	348
574	20240522	113800	564879310	8730	8730	8730	8730	22
575	20240522	113700	564687250	8720	8730	8730	8720	8
576	20240522	113600	564617460	8730	8730	8730	8720	8
577	20240522	113500	564547670	8730	8730	8730	8720	26
578	20240522	113400	564320820	8730	8730	8730	8730	3
579	20240522	113300	564294630	8730	8730	8730	8730	2
580	20240522	113200	564277170	8730	8730	8730	8730	2
581	20240522	113100	564259710	8730	8730	8730	8730	2
582	20240522	113000	564242250	8730	8720	8730	8720	11
583	20240522	112900	564146300	8720	8720	8730	8720	249
584	20240522	112800	561975010	8720	8720	8720	8720	13
585	20240522	112700	561861650	8720	8720	8720	8720	3
586	20240522	112600	561835490	8710	8720	8720	8710	102
587	20240522	112500	560947050	8720	8720	8720	8720	2
588	20240522	112400	560929610	8710	8720	8720	8710	32
589	20240522	112300	560650600	8720	8720	8730	8720	288
590	20240522	112200	558139220	8730	8730	8740	8730	741
591	20240522	112100	551666420	8730	8730	8730	8730	203
592	20240522	112000	549894230	8730	8730	8730	8720	5
593	20240522	111900	549850590	8730	8730	8730	8730	60
594	20240522	111800	549326790	8720	8740	8740	8720	201
595	20240522	111700	547571780	8730	8740	8740	8730	3
596	20240522	111600	547545570	8730	8740	8740	8730	234
597	20240522	111500	545500450	8740	8730	8740	8730	58
598	20240522	111400	544994080	8740	8740	8740	8730	1321
599	20240522	111300	533461720	8740	8730	8740	8730	1019
600	20240522	111200	524565560	8730	8730	8730	8730	2
601	20240522	111100	524548100	8730	8730	8730	8730	27
602	20240522	111000	524312390	8730	8720	8730	8720	104
603	20240522	110900	523405500	8720	8720	8720	8720	3
604	20240522	110800	523379340	8720	8720	8720	8710	5
605	20240522	110700	523335770	8720	8720	8730	8720	54
606	20240522	110600	522864880	8710	8710	8710	8710	17
607	20240522	110500	522716810	8710	8710	8710	8710	136
608	20240522	110400	521532250	8700	8710	8720	8700	616
609	20240522	110300	516160860	8710	8710	8710	8710	60
610	20240522	110200	515638260	8710	8710	8710	8710	42
611	20240522	110100	515272440	8710	8720	8720	8700	358
612	20240522	110000	512155050	8720	8720	8720	8720	2
613	20240522	105900	512137610	8720	8720	8720	8720	2
614	20240522	105800	512120170	8720	8720	8720	8720	11
615	20240522	105700	512024250	8710	8710	8710	8710	106
616	20240522	105600	511100990	8710	8700	8710	8700	2
617	20240522	105500	511083580	8700	8720	8720	8700	23
618	20240522	105400	510883430	8720	8700	8720	8700	1148
619	20240522	105300	500877380	8690	8710	8710	8690	437
620	20240522	105200	497077470	8710	8710	8710	8700	50
621	20240522	105100	496642430	8710	8710	8710	8710	22
622	20240522	105000	496450810	8710	8720	8720	8710	132
623	20240522	104900	495301070	8720	8720	8720	8720	3
624	20240522	104800	495274910	8720	8720	8720	8720	2
625	20240522	104700	495257470	8720	8720	8720	8720	2
626	20240522	104600	495240030	8720	8720	8720	8720	1
627	20240522	104500	495231310	8700	8720	8720	8700	54
628	20240522	104400	494761320	8710	8720	8720	8710	5
629	20240522	104300	494717750	8720	8720	8720	8720	117
630	20240522	104200	493697510	8720	8720	8720	8720	3
631	20240522	104100	493671350	8720	8720	8720	8710	38
632	20240522	104000	493340340	8720	8720	8720	8720	2
633	20240522	103900	493322900	8720	8710	8720	8710	463
634	20240522	103800	489290150	8700	8710	8710	8700	32
635	20240522	103700	489011610	8710	8710	8710	8710	2
636	20240522	103600	488994190	8710	8710	8710	8710	16
637	20240522	103500	488854830	8700	8700	8700	8700	4
638	20240522	103400	488820030	8710	8700	8710	8700	21
639	20240522	103300	488637160	8700	8700	8700	8700	2
640	20240522	103200	488619760	8710	8690	8710	8690	504
641	20240522	103100	484232850	8700	8700	8700	8700	2
642	20240522	103000	484215450	8700	8700	8700	8700	3
643	20240522	102900	484189350	8700	8680	8700	8680	9
644	20240522	102800	484111190	8680	8690	8700	8670	333
645	20240522	102700	481221180	8700	8700	8700	8700	6
646	20240522	102600	481168980	8700	8700	8700	8700	3
647	20240522	102500	481142880	8700	8700	8700	8690	9
648	20240522	102400	481064640	8680	8700	8700	8680	704
649	20240522	102300	474949470	8700	8700	8700	8700	3
650	20240522	102200	474923370	8700	8700	8700	8690	8
651	20240522	102100	474853830	8700	8700	8700	8700	119
652	20240522	102000	473818530	8710	8710	8710	8710	5
653	20240522	101900	473774980	8710	8710	8710	8710	2
654	20240522	101800	473757560	8710	8700	8710	8690	153
655	20240522	101700	472426330	8700	8710	8710	8700	7
656	20240522	101600	472365420	8700	8710	8710	8700	31
657	20240522	101500	472095520	8710	8700	8710	8700	71
658	20240522	101400	471477520	8700	8700	8700	8700	19
659	20240522	101300	471312220	8710	8710	8710	8710	15
660	20240522	101200	471181570	8710	8700	8710	8700	113
661	20240522	101100	470198460	8700	8710	8710	8690	299
662	20240522	101000	467600090	8700	8710	8710	8700	384
663	20240522	100900	464259080	8710	8710	8710	8710	70
664	20240522	100800	463649380	8720	8720	8720	8720	4
665	20240522	100700	463614500	8720	8710	8730	8710	76
666	20240522	100600	462951790	8710	8710	8710	8710	1
667	20240522	100500	462943080	8700	8720	8720	8700	31
668	20240522	100400	462673330	8720	8720	8720	8720	62
669	20240522	100300	462132690	8720	8720	8720	8720	547
670	20240522	100200	457362850	8710	8700	8710	8690	320
671	20240522	100100	454580340	8700	8710	8710	8700	207
672	20240522	100000	452779420	8690	8710	8710	8690	293
673	20240522	095900	450233090	8710	8710	8710	8700	62
674	20240522	095800	449693080	8710	8720	8720	8710	69
675	20240522	095700	449091500	8710	8710	8710	8710	6
676	20240522	095600	449039240	8700	8720	8720	8700	13
677	20240522	095500	448926100	8710	8720	8720	8710	90
678	20240522	095400	448142130	8720	8710	8720	8710	55
679	20240522	095300	447663060	8710	8700	8710	8700	65
680	20240522	095200	447096970	8700	8700	8710	8690	254
681	20240522	095100	444889610	8690	8710	8720	8690	78
682	20240522	095000	444210740	8700	8720	8720	8700	497
683	20240522	094900	439886180	8730	8730	8730	8730	9
684	20240522	094800	439807610	8730	8740	8740	8730	33
685	20240522	094700	439519370	8740	8740	8740	8740	49
686	20240522	094600	439091110	8740	8730	8740	8720	166
687	20240522	094500	437641160	8720	8720	8720	8720	24
688	20240522	094400	437431880	8720	8700	8720	8700	17
689	20240522	094300	437283720	8720	8710	8720	8700	537
690	20240522	094200	432602300	8710	8710	8710	8710	223
691	20240522	094100	430659970	8700	8700	8700	8700	59
692	20240522	094000	430146670	8700	8700	8700	8700	155
693	20240522	093900	428798170	8700	8700	8700	8690	69
694	20240522	093800	428197940	8700	8700	8700	8700	6
695	20240522	093700	428145740	8700	8700	8700	8700	12
696	20240522	093600	428041340	8700	8700	8700	8700	212
697	20240522	093500	426196940	8700	8700	8700	8700	150
698	20240522	093400	424891940	8690	8690	8690	8690	1
699	20240522	093300	424883250	8690	8700	8700	8690	237
700	20240522	093200	422822360	8700	8700	8700	8700	11
701	20240522	093100	422726660	8690	8690	8690	8690	54
702	20240522	093000	422257400	8690	8670	8690	8660	1790
703	20240522	092900	406721360	8670	8680	8680	8660	285
704	20240522	092800	404250590	8680	8690	8690	8670	1465
705	20240522	092700	391539410	8690	8710	8710	8690	588
706	20240522	092600	386428130	8710	8720	8720	8710	178
707	20240522	092500	384876780	8720	8720	8720	8720	374
708	20240522	092400	381615500	8720	8750	8750	8720	782
709	20240522	092300	374789000	8750	8750	8750	8720	851
710	20240522	092200	367361940	8750	8760	8760	8750	837
711	20240522	092100	360036110	8760	8770	8770	8750	1000
712	20240522	092000	351275380	8770	8760	8780	8760	1721
713	20240522	091900	336181480	8760	8750	8770	8740	4890
714	20240522	091800	293338730	8750	8730	8750	8730	4613
715	20240522	091700	253010360	8730	8710	8740	8710	6751
716	20240522	091600	194080150	8710	8700	8710	8690	1758
717	20240522	091500	178776530	8700	8700	8700	8700	126
718	20240522	091400	177680330	8700	8700	8700	8700	276
719	20240522	091300	175279130	8710	8700	8710	8700	547
720	20240522	091200	170517140	8700	8710	8710	8690	620
721	20240522	091100	165119860	8710	8710	8720	8690	1189
722	20240522	091000	154767810	8710	8680	8710	8670	1761
723	20240522	090900	139447750	8670	8670	8690	8660	851
724	20240522	090800	132069270	8660	8660	8670	8660	1846
725	20240522	090700	116082400	8660	8660	8680	8660	478
726	20240522	090600	111941630	8650	8660	8680	8650	2301
727	20240522	090500	92023710	8650	8640	8660	8620	887
728	20240522	090400	84360470	8650	8660	8660	8650	1778
729	20240522	090300	68977460	8650	8680	8680	8630	1078
730	20240522	090200	59649290	8690	8630	8710	8630	2421
731	20240522	090100	38651780	8720	8530	8740	8530	3218
732	20240522	090000	10744130	8520	8500	8520	8500	1264