KissMeData/413640/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	212300	384267350	9200	9200	9200	9200	807
3	20240521	212200	384267350	9200	9200	9200	9200	0
4	20240521	212100	384267350	9200	9200	9200	9200	0
5	20240521	212000	384267350	9200	9200	9200	9200	0
6	20240521	211900	384267350	9200	9200	9200	9200	0
7	20240521	211800	384267350	9200	9200	9200	9200	0
8	20240521	211700	384267350	9200	9200	9200	9200	0
9	20240521	211600	384267350	9200	9200	9200	9200	0
10	20240521	211500	384267350	9200	9200	9200	9200	0
11	20240521	211400	384267350	9200	9200	9200	9200	0
12	20240521	211300	384267350	9200	9200	9200	9200	0
13	20240521	211200	384267350	9200	9200	9200	9200	0
14	20240521	211100	384267350	9200	9200	9200	9200	0
15	20240521	211000	384267350	9200	9200	9200	9200	0
16	20240521	210900	384267350	9200	9200	9200	9200	0
17	20240521	210800	384267350	9200	9200	9200	9200	0
18	20240521	210700	384267350	9200	9200	9200	9200	0
19	20240521	210600	384267350	9200	9200	9200	9200	0
20	20240521	210500	384267350	9200	9200	9200	9200	0
21	20240521	210400	384267350	9200	9200	9200	9200	0
22	20240521	210300	384267350	9200	9200	9200	9200	0
23	20240521	210200	384267350	9200	9200	9200	9200	0
24	20240521	210100	384267350	9200	9200	9200	9200	0
25	20240521	210000	384267350	9200	9200	9200	9200	0
26	20240521	205900	384267350	9200	9200	9200	9200	0
27	20240521	205800	384267350	9200	9200	9200	9200	0
28	20240521	205700	384267350	9200	9200	9200	9200	0
29	20240521	205600	384267350	9200	9200	9200	9200	0
30	20240521	205500	384267350	9200	9200	9200	9200	0
31	20240521	205400	384267350	9200	9200	9200	9200	0
32	20240521	205300	384267350	9200	9200	9200	9200	807
33	20240521	205200	384267350	9200	9200	9200	9200	0
34	20240521	205100	384267350	9200	9200	9200	9200	0
35	20240521	205000	384267350	9200	9200	9200	9200	0
36	20240521	204900	384267350	9200	9200	9200	9200	0
37	20240521	204800	384267350	9200	9200	9200	9200	0
38	20240521	204700	384267350	9200	9200	9200	9200	0
39	20240521	204600	384267350	9200	9200	9200	9200	0
40	20240521	204500	384267350	9200	9200	9200	9200	0
41	20240521	204400	384267350	9200	9200	9200	9200	0
42	20240521	204300	384267350	9200	9200	9200	9200	0
43	20240521	204200	384267350	9200	9200	9200	9200	0
44	20240521	204100	384267350	9200	9200	9200	9200	0
45	20240521	204000	384267350	9200	9200	9200	9200	0
46	20240521	203900	384267350	9200	9200	9200	9200	0
47	20240521	203800	384267350	9200	9200	9200	9200	0
48	20240521	203700	384267350	9200	9200	9200	9200	0
49	20240521	203600	384267350	9200	9200	9200	9200	0
50	20240521	203500	384267350	9200	9200	9200	9200	0
51	20240521	203400	384267350	9200	9200	9200	9200	0
52	20240521	203300	384267350	9200	9200	9200	9200	0
53	20240521	203200	384267350	9200	9200	9200	9200	0
54	20240521	203100	384267350	9200	9200	9200	9200	0
55	20240521	203000	384267350	9200	9200	9200	9200	0
56	20240521	202900	384267350	9200	9200	9200	9200	0
57	20240521	202800	384267350	9200	9200	9200	9200	0
58	20240521	202700	384267350	9200	9200	9200	9200	0
59	20240521	202600	384267350	9200	9200	9200	9200	0
60	20240521	202500	384267350	9200	9200	9200	9200	0
61	20240521	202400	384267350	9200	9200	9200	9200	0
62	20240521	202300	384267350	9200	9200	9200	9200	807
63	20240521	202200	384267350	9200	9200	9200	9200	0
64	20240521	202100	384267350	9200	9200	9200	9200	0
65	20240521	202000	384267350	9200	9200	9200	9200	0
66	20240521	201900	384267350	9200	9200	9200	9200	0
67	20240521	201800	384267350	9200	9200	9200	9200	0
68	20240521	201700	384267350	9200	9200	9200	9200	0
69	20240521	201600	384267350	9200	9200	9200	9200	0
70	20240521	201500	384267350	9200	9200	9200	9200	0
71	20240521	201400	384267350	9200	9200	9200	9200	0
72	20240521	201300	384267350	9200	9200	9200	9200	0
73	20240521	201200	384267350	9200	9200	9200	9200	0
74	20240521	201100	384267350	9200	9200	9200	9200	0
75	20240521	201000	384267350	9200	9200	9200	9200	0
76	20240521	200900	384267350	9200	9200	9200	9200	0
77	20240521	200800	384267350	9200	9200	9200	9200	0
78	20240521	200700	384267350	9200	9200	9200	9200	0
79	20240521	200600	384267350	9200	9200	9200	9200	0
80	20240521	200500	384267350	9200	9200	9200	9200	0
81	20240521	200400	384267350	9200	9200	9200	9200	0
82	20240521	200300	384267350	9200	9200	9200	9200	0
83	20240521	200200	384267350	9200	9200	9200	9200	0
84	20240521	200100	384267350	9200	9200	9200	9200	0
85	20240521	200000	384267350	9200	9200	9200	9200	0
86	20240521	195900	384267350	9200	9200	9200	9200	0
87	20240521	195800	384267350	9200	9200	9200	9200	0
88	20240521	195700	384267350	9200	9200	9200	9200	0
89	20240521	195600	384267350	9200	9200	9200	9200	0
90	20240521	195500	384267350	9200	9200	9200	9200	0
91	20240521	195400	384267350	9200	9200	9200	9200	0
92	20240521	195300	384267350	9200	9200	9200	9200	807
93	20240521	195200	384267350	9200	9200	9200	9200	0
94	20240521	195100	384267350	9200	9200	9200	9200	0
95	20240521	195000	384267350	9200	9200	9200	9200	0
96	20240521	194900	384267350	9200	9200	9200	9200	0
97	20240521	194800	384267350	9200	9200	9200	9200	0
98	20240521	194700	384267350	9200	9200	9200	9200	0
99	20240521	194600	384267350	9200	9200	9200	9200	0
100	20240521	194500	384267350	9200	9200	9200	9200	0
101	20240521	194400	384267350	9200	9200	9200	9200	0
102	20240521	194300	384267350	9200	9200	9200	9200	0
103	20240521	194200	384267350	9200	9200	9200	9200	0
104	20240521	194100	384267350	9200	9200	9200	9200	0
105	20240521	194000	384267350	9200	9200	9200	9200	0
106	20240521	193900	384267350	9200	9200	9200	9200	0
107	20240521	193800	384267350	9200	9200	9200	9200	0
108	20240521	193700	384267350	9200	9200	9200	9200	0
109	20240521	193600	384267350	9200	9200	9200	9200	0
110	20240521	193500	384267350	9200	9200	9200	9200	0
111	20240521	193400	384267350	9200	9200	9200	9200	0
112	20240521	193300	384267350	9200	9200	9200	9200	0
113	20240521	193200	384267350	9200	9200	9200	9200	0
114	20240521	193100	384267350	9200	9200	9200	9200	0
115	20240521	193000	384267350	9200	9200	9200	9200	0
116	20240521	192900	384267350	9200	9200	9200	9200	0
117	20240521	192800	384267350	9200	9200	9200	9200	0
118	20240521	192700	384267350	9200	9200	9200	9200	0
119	20240521	192600	384267350	9200	9200	9200	9200	0
120	20240521	192500	384267350	9200	9200	9200	9200	0
121	20240521	192400	384267350	9200	9200	9200	9200	0
122	20240521	192300	384267350	9200	9200	9200	9200	807
123	20240521	192200	384267350	9200	9200	9200	9200	0
124	20240521	192100	384267350	9200	9200	9200	9200	0
125	20240521	192000	384267350	9200	9200	9200	9200	0
126	20240521	191900	384267350	9200	9200	9200	9200	0
127	20240521	191800	384267350	9200	9200	9200	9200	0
128	20240521	191700	384267350	9200	9200	9200	9200	0
129	20240521	191600	384267350	9200	9200	9200	9200	0
130	20240521	191500	384267350	9200	9200	9200	9200	0
131	20240521	191400	384267350	9200	9200	9200	9200	0
132	20240521	191300	384267350	9200	9200	9200	9200	0
133	20240521	191200	384267350	9200	9200	9200	9200	0
134	20240521	191100	384267350	9200	9200	9200	9200	0
135	20240521	191000	384267350	9200	9200	9200	9200	0
136	20240521	190900	384267350	9200	9200	9200	9200	0
137	20240521	190800	384267350	9200	9200	9200	9200	0
138	20240521	190700	384267350	9200	9200	9200	9200	0
139	20240521	190600	384267350	9200	9200	9200	9200	0
140	20240521	190500	384267350	9200	9200	9200	9200	0
141	20240521	190400	384267350	9200	9200	9200	9200	0
142	20240521	190300	384267350	9200	9200	9200	9200	0
143	20240521	190200	384267350	9200	9200	9200	9200	0
144	20240521	190100	384267350	9200	9200	9200	9200	0
145	20240521	190000	384267350	9200	9200	9200	9200	0
146	20240521	185900	384267350	9200	9200	9200	9200	0
147	20240521	185800	384267350	9200	9200	9200	9200	0
148	20240521	185700	384267350	9200	9200	9200	9200	0
149	20240521	185600	384267350	9200	9200	9200	9200	0
150	20240521	185500	384267350	9200	9200	9200	9200	0
151	20240521	185400	384267350	9200	9200	9200	9200	0
152	20240521	185300	384267350	9200	9200	9200	9200	807
153	20240521	185200	384267350	9200	9200	9200	9200	0
154	20240521	185100	384267350	9200	9200	9200	9200	0
155	20240521	185000	384267350	9200	9200	9200	9200	0
156	20240521	184900	384267350	9200	9200	9200	9200	0
157	20240521	184800	384267350	9200	9200	9200	9200	0
158	20240521	184700	384267350	9200	9200	9200	9200	0
159	20240521	184600	384267350	9200	9200	9200	9200	0
160	20240521	184500	384267350	9200	9200	9200	9200	0
161	20240521	184400	384267350	9200	9200	9200	9200	0
162	20240521	184300	384267350	9200	9200	9200	9200	0
163	20240521	184200	384267350	9200	9200	9200	9200	0
164	20240521	184100	384267350	9200	9200	9200	9200	0
165	20240521	184000	384267350	9200	9200	9200	9200	0
166	20240521	183900	384267350	9200	9200	9200	9200	0
167	20240521	183800	384267350	9200	9200	9200	9200	0
168	20240521	183700	384267350	9200	9200	9200	9200	0
169	20240521	183600	384267350	9200	9200	9200	9200	0
170	20240521	183500	384267350	9200	9200	9200	9200	0
171	20240521	183400	384267350	9200	9200	9200	9200	0
172	20240521	183300	384267350	9200	9200	9200	9200	0
173	20240521	183200	384267350	9200	9200	9200	9200	0
174	20240521	183100	384267350	9200	9200	9200	9200	0
175	20240521	183000	384267350	9200	9200	9200	9200	0
176	20240521	182900	384267350	9200	9200	9200	9200	0
177	20240521	182800	384267350	9200	9200	9200	9200	0
178	20240521	182700	384267350	9200	9200	9200	9200	0
179	20240521	182600	384267350	9200	9200	9200	9200	0
180	20240521	182500	384267350	9200	9200	9200	9200	0
181	20240521	182400	384267350	9200	9200	9200	9200	0
182	20240521	182300	384267350	9200	9200	9200	9200	807
183	20240521	182200	384267350	9200	9200	9200	9200	0
184	20240521	182100	384267350	9200	9200	9200	9200	0
185	20240521	182000	384267350	9200	9200	9200	9200	0
186	20240521	181900	384267350	9200	9200	9200	9200	0
187	20240521	181800	384267350	9200	9200	9200	9200	0
188	20240521	181700	384267350	9200	9200	9200	9200	0
189	20240521	181600	384267350	9200	9200	9200	9200	0
190	20240521	181500	384267350	9200	9200	9200	9200	0
191	20240521	181400	384267350	9200	9200	9200	9200	0
192	20240521	181300	384267350	9200	9200	9200	9200	0
193	20240521	181200	384267350	9200	9200	9200	9200	0
194	20240521	181100	384267350	9200	9200	9200	9200	0
195	20240521	181000	384267350	9200	9200	9200	9200	0
196	20240521	180900	384267350	9200	9200	9200	9200	0
197	20240521	180800	384267350	9200	9200	9200	9200	0
198	20240521	180700	384267350	9200	9200	9200	9200	0
199	20240521	180600	384267350	9200	9200	9200	9200	0
200	20240521	180500	384267350	9200	9200	9200	9200	0
201	20240521	180400	384267350	9200	9200	9200	9200	0
202	20240521	180300	384267350	9200	9200	9200	9200	0
203	20240521	180200	384267350	9200	9200	9200	9200	0
204	20240521	180100	384267350	9200	9200	9200	9200	0
205	20240521	180000	384267350	9200	9200	9200	9200	0
206	20240521	175900	384267350	9200	9200	9200	9200	0
207	20240521	175800	384267350	9200	9200	9200	9200	0
208	20240521	175700	384267350	9200	9200	9200	9200	0
209	20240521	175600	384267350	9200	9200	9200	9200	0
210	20240521	175500	384267350	9200	9200	9200	9200	0
211	20240521	175400	384267350	9200	9200	9200	9200	0
212	20240521	175300	384267350	9200	9200	9200	9200	807
213	20240521	175200	384267350	9200	9200	9200	9200	0
214	20240521	175100	384267350	9200	9200	9200	9200	0
215	20240521	175000	384267350	9200	9200	9200	9200	0
216	20240521	174900	384267350	9200	9200	9200	9200	0
217	20240521	174800	384267350	9200	9200	9200	9200	0
218	20240521	174700	384267350	9200	9200	9200	9200	0
219	20240521	174600	384267350	9200	9200	9200	9200	0
220	20240521	174500	384267350	9200	9200	9200	9200	0
221	20240521	174400	384267350	9200	9200	9200	9200	0
222	20240521	174300	384267350	9200	9200	9200	9200	0
223	20240521	174200	384267350	9200	9200	9200	9200	0
224	20240521	174100	384267350	9200	9200	9200	9200	0
225	20240521	174000	384267350	9200	9200	9200	9200	0
226	20240521	173900	384267350	9200	9200	9200	9200	0
227	20240521	173800	384267350	9200	9200	9200	9200	0
228	20240521	173700	384267350	9200	9200	9200	9200	0
229	20240521	173600	384267350	9200	9200	9200	9200	0
230	20240521	173500	384267350	9200	9200	9200	9200	0
231	20240521	173400	384267350	9200	9200	9200	9200	0
232	20240521	173300	384267350	9200	9200	9200	9200	0
233	20240521	173200	384267350	9200	9200	9200	9200	0
234	20240521	173100	384267350	9200	9200	9200	9200	0
235	20240521	173000	384267350	9200	9200	9200	9200	0
236	20240521	172900	384267350	9200	9200	9200	9200	0
237	20240521	172800	384267350	9200	9200	9200	9200	0
238	20240521	172700	384267350	9200	9200	9200	9200	0
239	20240521	172600	384267350	9200	9200	9200	9200	0
240	20240521	172500	384267350	9200	9200	9200	9200	0
241	20240521	172400	384267350	9200	9200	9200	9200	0
242	20240521	172300	384267350	9200	9200	9200	9200	807
243	20240521	172200	384267350	9200	9200	9200	9200	0
244	20240521	172100	384267350	9200	9200	9200	9200	0
245	20240521	172000	384267350	9200	9200	9200	9200	0
246	20240521	171900	384267350	9200	9200	9200	9200	0
247	20240521	171800	384267350	9200	9200	9200	9200	0
248	20240521	171700	384267350	9200	9200	9200	9200	0
249	20240521	171600	384267350	9200	9200	9200	9200	0
250	20240521	171500	384267350	9200	9200	9200	9200	0
251	20240521	171400	384267350	9200	9200	9200	9200	0
252	20240521	171300	384267350	9200	9200	9200	9200	0
253	20240521	171200	384267350	9200	9200	9200	9200	0
254	20240521	171100	384267350	9200	9200	9200	9200	0
255	20240521	171000	384267350	9200	9200	9200	9200	0
256	20240521	170900	384267350	9200	9200	9200	9200	0
257	20240521	170800	384267350	9200	9200	9200	9200	0
258	20240521	170700	384267350	9200	9200	9200	9200	0
259	20240521	170600	384267350	9200	9200	9200	9200	0
260	20240521	170500	384267350	9200	9200	9200	9200	0
261	20240521	170400	384267350	9200	9200	9200	9200	0
262	20240521	170300	384267350	9200	9200	9200	9200	0
263	20240521	170200	384267350	9200	9200	9200	9200	0
264	20240521	170100	384267350	9200	9200	9200	9200	0
265	20240521	170000	384267350	9200	9200	9200	9200	0
266	20240521	165900	384267350	9200	9200	9200	9200	0
267	20240521	165800	384267350	9200	9200	9200	9200	0
268	20240521	165700	384267350	9200	9200	9200	9200	0
269	20240521	165600	384267350	9200	9200	9200	9200	0
270	20240521	165500	384267350	9200	9200	9200	9200	0
271	20240521	165400	384267350	9200	9200	9200	9200	0
272	20240521	165300	384267350	9200	9200	9200	9200	807
273	20240521	165200	384267350	9200	9200	9200	9200	0
274	20240521	165100	384267350	9200	9200	9200	9200	0
275	20240521	165000	384267350	9200	9200	9200	9200	0
276	20240521	164900	384267350	9200	9200	9200	9200	0
277	20240521	164800	384267350	9200	9200	9200	9200	0
278	20240521	164700	384267350	9200	9200	9200	9200	0
279	20240521	164600	384267350	9200	9200	9200	9200	0
280	20240521	164500	384267350	9200	9200	9200	9200	0
281	20240521	164400	384267350	9200	9200	9200	9200	0
282	20240521	164300	384267350	9200	9200	9200	9200	0
283	20240521	164200	384267350	9200	9200	9200	9200	0
284	20240521	164100	384267350	9200	9200	9200	9200	0
285	20240521	164000	384267350	9200	9200	9200	9200	0
286	20240521	163900	384267350	9200	9200	9200	9200	0
287	20240521	163800	384267350	9200	9200	9200	9200	0
288	20240521	163700	384267350	9200	9200	9200	9200	0
289	20240521	163600	384267350	9200	9200	9200	9200	0
290	20240521	163500	384267350	9200	9200	9200	9200	0
291	20240521	163400	384267350	9200	9200	9200	9200	0
292	20240521	163300	384267350	9200	9200	9200	9200	0
293	20240521	163200	384267350	9200	9200	9200	9200	0
294	20240521	163100	384267350	9200	9200	9200	9200	0
295	20240521	163000	384267350	9200	9200	9200	9200	0
296	20240521	162900	384267350	9200	9200	9200	9200	0
297	20240521	162800	384267350	9200	9200	9200	9200	0
298	20240521	162700	384267350	9200	9200	9200	9200	0
299	20240521	162600	384267350	9200	9200	9200	9200	0
300	20240521	162500	384267350	9200	9200	9200	9200	0
301	20240521	162400	384267350	9200	9200	9200	9200	0
302	20240521	162300	384267350	9200	9200	9200	9200	807
303	20240521	162200	384267350	9200	9200	9200	9200	0
304	20240521	162100	384267350	9200	9200	9200	9200	0
305	20240521	162000	384267350	9200	9200	9200	9200	0
306	20240521	161900	384267350	9200	9200	9200	9200	0
307	20240521	161800	384267350	9200	9200	9200	9200	0
308	20240521	161700	384267350	9200	9200	9200	9200	0
309	20240521	161600	384267350	9200	9200	9200	9200	0
310	20240521	161500	384267350	9200	9200	9200	9200	0
311	20240521	161400	384267350	9200	9200	9200	9200	0
312	20240521	161300	384267350	9200	9200	9200	9200	0
313	20240521	161200	384267350	9200	9200	9200	9200	0
314	20240521	161100	384267350	9200	9200	9200	9200	0
315	20240521	161000	384267350	9200	9200	9200	9200	0
316	20240521	160900	384267350	9200	9200	9200	9200	0
317	20240521	160800	384267350	9200	9200	9200	9200	0
318	20240521	160700	384267350	9200	9200	9200	9200	0
319	20240521	160600	384267350	9200	9200	9200	9200	0
320	20240521	160500	384267350	9200	9200	9200	9200	0
321	20240521	160400	384267350	9200	9200	9200	9200	0
322	20240521	160300	384267350	9200	9200	9200	9200	0
323	20240521	160200	384267350	9200	9200	9200	9200	0
324	20240521	160100	384267350	9200	9200	9200	9200	0
325	20240521	160000	384267350	9200	9200	9200	9200	0
326	20240521	155900	384267350	9200	9200	9200	9200	0
327	20240521	155800	384267350	9200	9200	9200	9200	0
328	20240521	155700	384267350	9200	9200	9200	9200	0
329	20240521	155600	384267350	9200	9200	9200	9200	0
330	20240521	155500	384267350	9200	9200	9200	9200	0
331	20240521	155400	384267350	9200	9200	9200	9200	0
332	20240521	155300	384267350	9200	9200	9200	9200	807
333	20240521	155200	384267350	9200	9200	9200	9200	0
334	20240521	155100	384267350	9200	9200	9200	9200	0
335	20240521	155000	384267350	9200	9200	9200	9200	0
336	20240521	154900	384267350	9200	9200	9200	9200	0
337	20240521	154800	384267350	9200	9200	9200	9200	0
338	20240521	154700	384267350	9200	9200	9200	9200	0
339	20240521	154600	384267350	9200	9200	9200	9200	0
340	20240521	154500	384267350	9200	9200	9200	9200	0
341	20240521	154400	384267350	9200	9200	9200	9200	0
342	20240521	154300	384267350	9200	9200	9200	9200	0
343	20240521	154200	384267350	9200	9200	9200	9200	0
344	20240521	154100	384267350	9200	9200	9200	9200	0
345	20240521	154000	384267350	9200	9200	9200	9200	0
346	20240521	153900	384267350	9200	9200	9200	9200	0
347	20240521	153800	384267350	9200	9200	9200	9200	0
348	20240521	153700	384267350	9200	9200	9200	9200	0
349	20240521	153600	384267350	9200	9200	9200	9200	0
350	20240521	153500	384267350	9200	9200	9200	9200	0
351	20240521	153400	384267350	9200	9200	9200	9200	0
352	20240521	153300	384267350	9200	9200	9200	9200	0
353	20240521	153200	384267350	9200	9200	9200	9200	0
354	20240521	153100	384267350	9200	9200	9200	9200	0
355	20240521	153000	384267350	9200	9200	9200	9200	807
356	20240521	152900	376842950	9190	9190	9190	9190	0
357	20240521	152800	376842950	9190	9190	9190	9190	0
358	20240521	152700	376842950	9190	9190	9190	9190	0
359	20240521	152600	376842950	9190	9190	9190	9190	0
360	20240521	152500	376842950	9190	9190	9190	9190	0
361	20240521	152400	376842950	9190	9190	9190	9190	0
362	20240521	152300	376842950	9190	9190	9190	9190	0
363	20240521	152200	376842950	9190	9190	9190	9190	0
364	20240521	152100	376842950	9190	9190	9190	9190	0
365	20240521	152000	376842950	9190	9190	9190	9190	0
366	20240521	151900	376842950	9190	9180	9190	9170	54
367	20240521	151800	376347700	9180	9190	9190	9180	47
368	20240521	151700	375916230	9190	9190	9190	9190	0
369	20240521	151600	375916230	9190	9190	9190	9190	11
370	20240521	151500	375815140	9200	9200	9210	9200	18
371	20240521	151400	375649520	9190	9200	9200	9190	13
372	20240521	151300	375529970	9190	9200	9200	9190	105
373	20240521	151200	374564680	9200	9200	9200	9200	17
374	20240521	151100	374408280	9210	9210	9210	9210	3
375	20240521	151000	374380650	9200	9180	9200	9180	296
376	20240521	150900	371661850	9150	9180	9180	9150	65
377	20240521	150800	371066100	9180	9180	9180	9180	1
378	20240521	150700	371056920	9180	9160	9180	9160	8
379	20240521	150600	370983560	9170	9180	9180	9170	201
380	20240521	150500	369140380	9170	9170	9170	9170	100
381	20240521	150400	368223380	9160	9170	9180	9160	152
382	20240521	150300	366828750	9180	9170	9180	9170	63
383	20240521	150200	366250930	9150	9150	9150	9150	0
384	20240521	150100	366250930	9150	9170	9170	9150	11
385	20240521	150000	366150140	9170	9150	9170	9130	158
386	20240521	145900	364707140	9170	9140	9170	9140	49
387	20240521	145800	364257960	9150	9150	9150	9150	170
388	20240521	145700	362702460	9150	9150	9150	9150	0
389	20240521	145600	362702460	9150	9150	9150	9150	3
390	20240521	145500	362675010	9170	9170	9170	9170	5
391	20240521	145400	362629160	9160	9170	9170	9160	5
392	20240521	145300	362583350	9130	9130	9130	9130	0
393	20240521	145200	362583350	9130	9130	9130	9130	0
394	20240521	145100	362583350	9130	9130	9130	9130	5
395	20240521	145000	362537700	9130	9130	9130	9130	0
396	20240521	144900	362537700	9130	9150	9150	9130	158
397	20240521	144800	361094850	9140	9140	9140	9140	4
398	20240521	144700	361058290	9130	9130	9130	9130	0
399	20240521	144600	361058290	9130	9130	9130	9130	35
400	20240521	144500	360738740	9130	9130	9130	9130	0
401	20240521	144400	360738740	9130	9130	9130	9130	0
402	20240521	144300	360738740	9130	9130	9130	9130	4
403	20240521	144200	360702220	9130	9130	9130	9130	2
404	20240521	144100	360683960	9130	9130	9130	9130	5
405	20240521	144000	360638310	9170	9170	9170	9170	0
406	20240521	143900	360638310	9170	9170	9170	9170	0
407	20240521	143800	360638310	9170	9130	9170	9130	169
408	20240521	143700	359095100	9170	9170	9170	9170	0
409	20240521	143600	359095100	9170	9170	9170	9170	2
410	20240521	143500	359076760	9130	9130	9130	9130	4
411	20240521	143400	359040240	9120	9120	9120	9120	0
412	20240521	143300	359040240	9120	9120	9120	9120	5
413	20240521	143200	358994640	9120	9120	9120	9120	0
414	20240521	143100	358994640	9120	9120	9120	9120	0
415	20240521	143000	358994640	9120	9140	9140	9120	3004
416	20240521	142900	331584360	9150	9150	9150	9150	0
417	20240521	142800	331584360	9150	9150	9150	9150	5
418	20240521	142700	331538610	9140	9150	9170	9140	169
419	20240521	142600	329992890	9150	9150	9150	9150	40
420	20240521	142500	329626890	9150	9150	9150	9150	4
421	20240521	142400	329590290	9150	9150	9150	9150	4
422	20240521	142300	329553690	9140	9150	9150	9140	9
423	20240521	142200	329471370	9150	9150	9150	9150	5
424	20240521	142100	329425620	9150	9150	9150	9150	0
425	20240521	142000	329425620	9150	9150	9150	9150	4
426	20240521	141900	329389020	9140	9140	9140	9140	0
427	20240521	141800	329389020	9140	9140	9140	9140	0
428	20240521	141700	329389020	9140	9140	9140	9140	4
429	20240521	141600	329352460	9150	9140	9150	9140	162
430	20240521	141500	327871750	9150	9150	9150	9150	2
431	20240521	141400	327853450	9150	9150	9150	9150	0
432	20240521	141300	327853450	9150	9150	9150	9150	0
433	20240521	141200	327853450	9150	9150	9150	9150	4
434	20240521	141100	327816850	9140	9140	9140	9140	0
435	20240521	141000	327816850	9140	9140	9140	9140	0
436	20240521	140900	327816850	9140	9180	9180	9140	15
437	20240521	140800	327679350	9140	9140	9140	9140	3
438	20240521	140700	327651930	9130	9130	9130	9130	4
439	20240521	140600	327615410	9130	9130	9130	9130	0
440	20240521	140500	327615410	9130	9150	9150	9130	159
441	20240521	140400	326161880	9150	9160	9160	9150	10
442	20240521	140300	326070330	9160	9160	9160	9160	8
443	20240521	140200	325997050	9170	9170	9170	9170	9
444	20240521	140100	325914520	9190	9190	9190	9190	0
445	20240521	140000	325914520	9190	9190	9190	9190	0
446	20240521	135900	325914520	9190	9190	9190	9190	1
447	20240521	135800	325905330	9200	9200	9200	9200	54
448	20240521	135700	325408530	9200	9200	9200	9200	1
449	20240521	135600	325399330	9150	9200	9210	9150	11
450	20240521	135500	325298370	9140	9140	9140	9140	0
451	20240521	135400	325298370	9140	9170	9170	9140	163
452	20240521	135300	323807090	9150	9150	9150	9150	0
453	20240521	135200	323807090	9150	9150	9150	9150	0
454	20240521	135100	323807090	9150	9150	9150	9150	5
455	20240521	135000	323761340	9210	9210	9210	9210	0
456	20240521	134900	323761340	9210	9150	9210	9150	5
457	20240521	134800	323715530	9160	9160	9160	9160	1
458	20240521	134700	323706370	9150	9150	9150	9150	0
459	20240521	134600	323706370	9150	9150	9150	9150	5
460	20240521	134500	323660620	9150	9150	9150	9150	0
461	20240521	134400	323660620	9150	9160	9160	9150	2000
462	20240521	134300	305360020	9160	9170	9170	9160	164
463	20240521	134200	303857710	9170	9170	9170	9170	0
464	20240521	134100	303857710	9170	9170	9170	9170	4
465	20240521	134000	303821030	9160	9160	9160	9160	0
466	20240521	133900	303821030	9160	9160	9160	9160	0
467	20240521	133800	303821030	9160	9160	9160	9160	5
468	20240521	133700	303775230	9160	9160	9160	9160	0
469	20240521	133600	303775230	9160	9160	9160	9160	4
470	20240521	133500	303738590	9160	9160	9160	9160	0
471	20240521	133400	303738590	9160	9160	9160	9160	0
472	20240521	133300	303738590	9160	9160	9160	9160	5
473	20240521	133200	303692790	9160	9180	9180	9160	160
474	20240521	133100	302225450	9180	9180	9180	9180	200
475	20240521	133000	300389450	9180	9180	9180	9180	4
476	20240521	132900	300352730	9180	9180	9180	9180	0
477	20240521	132800	300352730	9180	9180	9180	9180	5
478	20240521	132700	300306830	9180	9180	9180	9180	0
479	20240521	132600	300306830	9180	9180	9180	9180	0
480	20240521	132500	300306830	9180	9180	9180	9180	4
481	20240521	132400	300270110	9180	9180	9180	9180	0
482	20240521	132300	300270110	9180	9190	9190	9180	54
483	20240521	132200	299774210	9180	9180	9180	9180	0
484	20240521	132100	299774210	9180	9190	9190	9180	160
485	20240521	132000	298303900	9230	9190	9230	9190	6
486	20240521	131900	298248720	9190	9200	9200	9190	74
487	20240521	131800	297568590	9200	9200	9200	9200	45
488	20240521	131700	297154590	9200	9200	9200	9200	4
489	20240521	131600	297117790	9220	9220	9220	9220	0
490	20240521	131500	297117790	9220	9210	9220	9210	108
491	20240521	131400	296122080	9220	9220	9220	9220	0
492	20240521	131300	296122080	9220	9220	9220	9220	0
493	20240521	131200	296122080	9220	9220	9220	9220	1
494	20240521	131100	296112860	9240	9190	9240	9190	12
495	20240521	131000	296002480	9180	9220	9220	9180	165
496	20240521	130900	294483410	9230	9230	9230	9230	0
497	20240521	130800	294483410	9230	9230	9230	9230	1
498	20240521	130700	294474180	9240	9230	9240	9230	153
499	20240521	130600	293060500	9240	9240	9240	9240	0
500	20240521	130500	293060500	9240	9220	9240	9220	6
501	20240521	130400	293005160	9220	9220	9220	9220	4
502	20240521	130300	292968280	9240	9220	9240	9220	143
503	20240521	130200	291648560	9220	9200	9220	9200	106
504	20240521	130100	290673340	9210	9180	9220	9180	15
505	20240521	130000	290535450	9180	9180	9180	9180	15
506	20240521	125900	290397750	9180	9210	9230	9180	165
507	20240521	125800	288881900	9220	9230	9230	9220	2
508	20240521	125700	288863450	9200	9200	9200	9200	10
509	20240521	125600	288771450	9200	9200	9200	9200	1
510	20240521	125500	288762250	9220	9210	9220	9210	310
511	20240521	125400	285905030	9200	9190	9200	9190	7
512	20240521	125300	285840670	9190	9190	9190	9190	1
513	20240521	125200	285831480	9200	9200	9200	9200	1
514	20240521	125100	285822280	9200	9210	9210	9200	2
515	20240521	125000	285803870	9200	9180	9200	9180	23
516	20240521	124900	285592490	9190	9180	9190	9180	24
517	20240521	124800	285371970	9170	9180	9180	9170	160
518	20240521	124700	283903380	9190	9190	9190	9190	0
519	20240521	124600	283903380	9190	9190	9190	9190	4
520	20240521	124500	283866620	9180	9180	9180	9180	0
521	20240521	124400	283866620	9180	9180	9180	9180	0
522	20240521	124300	283866620	9180	9180	9180	9180	5
523	20240521	124200	283820720	9180	9180	9180	9180	0
524	20240521	124100	283820720	9180	9180	9180	9180	4
525	20240521	124000	283784000	9200	9200	9200	9200	0
526	20240521	123900	283784000	9200	9190	9200	9190	104
527	20240521	123800	282828230	9190	9210	9210	9190	41
528	20240521	123700	282451040	9220	9220	9220	9180	167
529	20240521	123600	280916550	9190	9190	9190	9190	14
530	20240521	123500	280787890	9220	9220	9220	9220	0
531	20240521	123400	280787890	9220	9200	9220	9200	368
532	20240521	123300	277400330	9180	9180	9180	9180	5
533	20240521	123200	277354430	9190	9190	9190	9190	122
534	20240521	123100	276233250	9190	9180	9190	9180	4
535	20240521	123000	276196510	9180	9190	9190	9180	3
536	20240521	122900	276168960	9150	9150	9150	9150	148
537	20240521	122800	274814760	9150	9150	9150	9150	4
538	20240521	122700	274778160	9150	9150	9150	9150	0
539	20240521	122600	274778160	9150	9180	9180	9150	162
540	20240521	122500	273294170	9180	9180	9180	9180	5
541	20240521	122400	273248270	9190	9190	9190	9190	100
542	20240521	122300	272329270	9190	9180	9190	9180	5
543	20240521	122200	272283360	9190	9190	9190	9190	0
544	20240521	122100	272283360	9190	9190	9190	9190	3
545	20240521	122000	272255790	9180	9180	9180	9180	44
546	20240521	121900	271851870	9160	9160	9160	9160	0
547	20240521	121800	271851870	9160	9160	9160	9160	0
548	20240521	121700	271851870	9160	9160	9160	9160	4
549	20240521	121600	271815230	9160	9160	9160	9160	0
550	20240521	121500	271815230	9160	9170	9170	9160	166
551	20240521	121400	270293790	9170	9170	9170	9170	0
552	20240521	121300	270293790	9170	9170	9170	9170	30
553	20240521	121200	270018690	9170	9170	9170	9170	4
554	20240521	121100	269982010	9180	9180	9180	9180	2
555	20240521	121000	269963650	9170	9170	9170	9170	45
556	20240521	120900	269551000	9180	9180	9180	9180	93
557	20240521	120800	268697260	9180	9180	9180	9180	0
558	20240521	120700	268697260	9180	9160	9180	9160	5
559	20240521	120600	268651440	9180	9180	9180	9180	0
560	20240521	120500	268651440	9180	9140	9180	9140	4
561	20240521	120400	268614840	9140	9150	9180	9130	163
562	20240521	120300	267126140	9180	9160	9180	9160	5
563	20240521	120200	267080300	9160	9170	9170	9130	7
564	20240521	120100	267016260	9180	9120	9180	9120	1013
565	20240521	120000	257727630	9120	9120	9120	9120	100
566	20240521	115900	256815630	9120	9120	9120	9120	5
567	20240521	115800	256770030	9120	9120	9120	9120	65
568	20240521	115700	256177230	9120	9120	9120	9120	5
569	20240521	115600	256131630	9120	9120	9120	9120	100
570	20240521	115500	255219630	9120	9130	9130	9120	1215
571	20240521	115400	244133490	9120	9120	9120	9120	4
572	20240521	115300	244097010	9120	9130	9140	9120	502
573	20240521	115200	239512140	9120	9120	9120	9120	0
574	20240521	115100	239512140	9120	9130	9130	9120	45
575	20240521	115000	239101340	9120	9120	9120	9120	0
576	20240521	114900	239101340	9120	9120	9120	9120	4
577	20240521	114800	239064860	9130	9130	9130	9130	0
578	20240521	114700	239064860	9130	9130	9130	9130	1
579	20240521	114600	239055730	9130	9140	9140	9130	5
580	20240521	114500	239010070	9130	9130	9130	9130	54
581	20240521	114400	238517050	9130	9130	9130	9130	1
582	20240521	114300	238507920	9140	9140	9140	9140	1
583	20240521	114200	238498780	9130	9120	9130	9120	262
584	20240521	114100	236108330	9120	9120	9120	9120	4
585	20240521	114000	236071850	9120	9120	9120	9120	0
586	20240521	113900	236071850	9120	9120	9120	9120	0
587	20240521	113800	236071850	9120	9140	9140	9120	58
588	20240521	113700	235542340	9120	9120	9120	9120	0
589	20240521	113600	235542340	9120	9120	9120	9120	5
590	20240521	113500	235496740	9120	9120	9120	9120	0
591	20240521	113400	235496740	9120	9120	9120	9120	0
592	20240521	113300	235496740	9120	9120	9120	9120	6
593	20240521	113200	235442020	9130	9130	9130	9130	21
594	20240521	113100	235250290	9120	9130	9130	9120	367
595	20240521	113000	231902220	9130	9130	9130	9130	3
596	20240521	112900	231874830	9130	9130	9130	9130	644
597	20240521	112800	225995110	9130	9130	9130	9130	4
598	20240521	112700	225958590	9130	9130	9130	9130	500
599	20240521	112600	221393590	9130	9130	9130	9130	0
600	20240521	112500	221393590	9130	9140	9160	9130	10
601	20240521	112400	221302220	9130	9130	9130	9130	0
602	20240521	112300	221302220	9130	9130	9130	9130	158
603	20240521	112200	219859680	9130	9130	9130	9130	0
604	20240521	112100	219859680	9130	9130	9130	9130	0
605	20240521	112000	219859680	9130	9140	9140	9130	166
606	20240521	111900	218343850	9160	9160	9160	9160	0
607	20240521	111800	218343850	9160	9160	9160	9160	78
608	20240521	111700	217629370	9160	9160	9160	9160	22
609	20240521	111600	217427850	9160	9150	9160	9150	500
610	20240521	111500	212850720	9130	9130	9130	9130	87
611	20240521	111400	212056410	9130	9130	9130	9130	233
612	20240521	111300	209929120	9130	9130	9130	9130	216
613	20240521	111200	207957040	9130	9150	9150	9130	1471
614	20240521	111100	194523520	9140	9140	9140	9140	0
615	20240521	111000	194523520	9140	9140	9140	9140	4
616	20240521	110900	194486960	9140	9150	9150	9140	365
617	20240521	110800	191149840	9150	9150	9150	9150	0
618	20240521	110700	191149840	9150	9150	9150	9150	5
619	20240521	110600	191104090	9150	9150	9150	9150	0
620	20240521	110500	191104090	9150	9150	9150	9150	4
621	20240521	110400	191067490	9150	9150	9150	9150	0
622	20240521	110300	191067490	9150	9150	9150	9150	0
623	20240521	110200	191067490	9150	9150	9150	9150	5
624	20240521	110100	191021740	9170	9170	9170	9170	1
625	20240521	110000	191012570	9140	9140	9140	9140	0
626	20240521	105900	191012570	9140	9140	9140	9140	4
627	20240521	105800	190976010	9140	9150	9150	9140	411
628	20240521	105700	187218410	9150	9150	9150	9150	5
629	20240521	105600	187172660	9160	9160	9160	9160	11
630	20240521	105500	187071900	9170	9160	9170	9160	30
631	20240521	105400	186796900	9150	9160	9160	9150	21
632	20240521	105300	186604680	9170	9170	9170	9170	0
633	20240521	105200	186604680	9170	9160	9170	9160	6
634	20240521	105100	186549710	9170	9160	9170	9160	2
635	20240521	105000	186531380	9150	9150	9150	9150	0
636	20240521	104900	186531380	9150	9150	9150	9150	5
637	20240521	104800	186485630	9150	9150	9150	9150	0
638	20240521	104700	186485630	9150	9160	9160	9150	561
639	20240521	104600	181350180	9160	9160	9160	9160	4
640	20240521	104500	181313540	9160	9160	9160	9160	0
641	20240521	104400	181313540	9160	9160	9160	9160	7
642	20240521	104300	181249420	9170	9170	9170	9170	0
643	20240521	104200	181249420	9170	9170	9170	9170	0
644	20240521	104100	181249420	9170	9160	9170	9160	349
645	20240521	104000	178050200	9160	9160	9160	9160	124
646	20240521	103900	176914360	9160	9140	9160	9140	16
647	20240521	103800	176767960	9150	9150	9150	9150	15
648	20240521	103700	176630710	9150	9150	9150	9150	115
649	20240521	103600	175578460	9150	9140	9150	9140	166
650	20240521	103500	174061210	9150	9150	9150	9150	0
651	20240521	103400	174061210	9150	9150	9150	9150	11
652	20240521	103300	173960560	9140	9140	9140	9140	4
653	20240521	103200	173924000	9140	9140	9140	9140	0
654	20240521	103100	173924000	9140	9140	9140	9140	5
655	20240521	103000	173878300	9150	9150	9150	9150	0
656	20240521	102900	173878300	9150	9150	9150	9150	92
657	20240521	102800	173036500	9150	9160	9160	9150	104
658	20240521	102700	172083900	9160	9160	9160	9160	1
659	20240521	102600	172074740	9160	9160	9160	9160	5
660	20240521	102500	172028940	9150	9150	9150	9150	161
661	20240521	102400	170555790	9150	9150	9150	9150	0
662	20240521	102300	170555790	9150	9150	9150	9150	4
663	20240521	102200	170519190	9180	9150	9180	9150	123
664	20240521	102100	169390200	9140	9140	9140	9140	0
665	20240521	102000	169390200	9140	9150	9150	9140	15
666	20240521	101900	169253040	9140	9140	9140	9140	0
667	20240521	101800	169253040	9140	9150	9150	9140	49
668	20240521	101700	168804780	9150	9150	9150	9150	0
669	20240521	101600	168804780	9150	9150	9150	9150	101
670	20240521	101500	167880630	9150	9150	9150	9150	226
671	20240521	101400	165812730	9150	9150	9150	9150	161
672	20240521	101300	164339580	9150	9150	9150	9150	5
673	20240521	101200	164293830	9150	9190	9190	9150	6
674	20240521	101100	164238890	9150	9150	9150	9150	15
675	20240521	101000	164101640	9150	9150	9150	9150	316
676	20240521	100900	161210240	9150	9150	9150	9150	0
677	20240521	100800	161210240	9150	9150	9150	9150	20
678	20240521	100700	161027240	9150	9150	9150	9150	5
679	20240521	100600	160981490	9150	9150	9150	9150	55
680	20240521	100500	160478240	9150	9150	9150	9150	144
681	20240521	100400	159160640	9150	9150	9150	9150	100
682	20240521	100300	158245640	9150	9160	9160	9150	301
683	20240521	100200	155488770	9160	9160	9160	9160	5
684	20240521	100100	155442970	9160	9160	9160	9160	0
685	20240521	100000	155442970	9160	9160	9160	9160	0
686	20240521	095900	155442970	9160	9190	9190	9160	9
687	20240521	095800	155360380	9160	9160	9160	9160	0
688	20240521	095700	155360380	9160	9160	9160	9160	94
689	20240521	095600	154499340	9160	9160	9160	9160	51
690	20240521	095500	154032180	9200	9160	9200	9160	101
691	20240521	095400	153106980	9170	9200	9200	9170	6
692	20240521	095300	153051930	9200	9200	9200	9200	0
693	20240521	095200	153051930	9200	9160	9200	9150	260
694	20240521	095100	150667520	9160	9160	9160	9160	0
695	20240521	095000	150667520	9160	9160	9160	9150	301
696	20240521	094900	147913220	9160	9160	9160	9160	225
697	20240521	094800	145852220	9170	9170	9170	9170	0
698	20240521	094700	145852220	9170	9160	9170	9160	631
699	20240521	094600	140069070	9150	9150	9150	9150	209
700	20240521	094500	138156720	9150	9150	9150	9150	630
701	20240521	094400	132392220	9150	9150	9150	9150	678
702	20240521	094300	126188520	9160	9160	9160	9160	1
703	20240521	094200	126179360	9150	9150	9150	9150	40
704	20240521	094100	125813360	9160	9160	9160	9160	526
705	20240521	094000	120995200	9160	9160	9160	9160	85
706	20240521	093900	120216600	9170	9170	9170	9170	19
707	20240521	093800	120042370	9200	9200	9200	9200	0
708	20240521	093700	120042370	9200	9160	9200	9160	11
709	20240521	093600	119941570	9160	9160	9160	9160	452
710	20240521	093500	115801250	9160	9160	9160	9160	0
711	20240521	093400	115801250	9160	9160	9160	9160	1
712	20240521	093300	115792090	9160	9160	9160	9160	120
713	20240521	093200	114692890	9160	9160	9160	9160	3
714	20240521	093100	114665410	9160	9160	9160	9160	123
715	20240521	093000	113538730	9170	9170	9170	9170	1
716	20240521	092900	113529560	9150	9150	9150	9150	0
717	20240521	092800	113529560	9150	9160	9160	9150	322
718	20240521	092700	110580390	9170	9200	9200	9170	71
719	20240521	092600	109928720	9180	9160	9180	9160	2653
720	20240521	092500	85626340	9160	9150	9160	9150	32
721	20240521	092400	85333430	9150	9160	9160	9150	840
722	20240521	092300	77644810	9160	9160	9160	9160	190
723	20240521	092200	75904410	9160	9160	9160	9160	55
724	20240521	092100	75400610	9150	9150	9150	9150	22
725	20240521	092000	75199310	9150	9160	9170	9150	372
726	20240521	091900	71791790	9170	9180	9180	9170	1082
727	20240521	091800	61863180	9180	9180	9180	9180	17
728	20240521	091700	61707120	9180	9220	9220	9180	487
729	20240521	091600	57236300	9220	9220	9220	9220	2
730	20240521	091500	57217860	9210	9180	9210	9180	1589
731	20240521	091400	42625370	9180	9220	9220	9180	2401
732	20240521	091300	20581750	9230	9220	9230	9220	41
733	20240521	091200	20203520	9230	9230	9230	9230	3
734	20240521	091100	20175830	9180	9230	9230	9180	648
735	20240521	091000	14220720	9190	9190	9190	9190	15
736	20240521	090900	14082870	9190	9190	9190	9190	112
737	20240521	090800	13053590	9200	9240	9240	9200	103
738	20240521	090700	12105910	9220	9230	9230	9220	164
739	20240521	090600	10593730	9230	9240	9240	9230	33
740	20240521	090500	10289020	9270	9270	9270	9270	0
741	20240521	090400	10289020	9270	9230	9270	9230	12
742	20240521	090300	10178220	9230	9270	9270	9230	31
743	20240521	090200	9891650	9270	9270	9270	9270	10
744	20240521	090100	9798950	9280	9270	9280	9270	20
745	20240521	090000	9613450	9290	9180	9290	9180	1047