KissMeData/243840/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	204500	1240461810	9150	9150	9150	9150	1788
3	20240523	204400	1240461810	9150	9150	9150	9150	0
4	20240523	204300	1240461810	9150	9150	9150	9150	0
5	20240523	204200	1240461810	9150	9150	9150	9150	0
6	20240523	204100	1240461810	9150	9150	9150	9150	0
7	20240523	204000	1240461810	9150	9150	9150	9150	0
8	20240523	203900	1240461810	9150	9150	9150	9150	0
9	20240523	203800	1240461810	9150	9150	9150	9150	0
10	20240523	203700	1240461810	9150	9150	9150	9150	0
11	20240523	203600	1240461810	9150	9150	9150	9150	0
12	20240523	203500	1240461810	9150	9150	9150	9150	0
13	20240523	203400	1240461810	9150	9150	9150	9150	0
14	20240523	203300	1240461810	9150	9150	9150	9150	0
15	20240523	203200	1240461810	9150	9150	9150	9150	0
16	20240523	203100	1240461810	9150	9150	9150	9150	0
17	20240523	203000	1240461810	9150	9150	9150	9150	0
18	20240523	202900	1240461810	9150	9150	9150	9150	0
19	20240523	202800	1240461810	9150	9150	9150	9150	0
20	20240523	202700	1240461810	9150	9150	9150	9150	0
21	20240523	202600	1240461810	9150	9150	9150	9150	0
22	20240523	202500	1240461810	9150	9150	9150	9150	0
23	20240523	202400	1240461810	9150	9150	9150	9150	0
24	20240523	202300	1240461810	9150	9150	9150	9150	0
25	20240523	202200	1240461810	9150	9150	9150	9150	0
26	20240523	202100	1240461810	9150	9150	9150	9150	0
27	20240523	202000	1240461810	9150	9150	9150	9150	0
28	20240523	201900	1240461810	9150	9150	9150	9150	0
29	20240523	201800	1240461810	9150	9150	9150	9150	0
30	20240523	201700	1240461810	9150	9150	9150	9150	0
31	20240523	201600	1240461810	9150	9150	9150	9150	0
32	20240523	201500	1240461810	9150	9150	9150	9150	1788
33	20240523	201400	1240461810	9150	9150	9150	9150	0
34	20240523	201300	1240461810	9150	9150	9150	9150	0
35	20240523	201200	1240461810	9150	9150	9150	9150	0
36	20240523	201100	1240461810	9150	9150	9150	9150	0
37	20240523	201000	1240461810	9150	9150	9150	9150	0
38	20240523	200900	1240461810	9150	9150	9150	9150	0
39	20240523	200800	1240461810	9150	9150	9150	9150	0
40	20240523	200700	1240461810	9150	9150	9150	9150	0
41	20240523	200600	1240461810	9150	9150	9150	9150	0
42	20240523	200500	1240461810	9150	9150	9150	9150	0
43	20240523	200400	1240461810	9150	9150	9150	9150	0
44	20240523	200300	1240461810	9150	9150	9150	9150	0
45	20240523	200200	1240461810	9150	9150	9150	9150	0
46	20240523	200100	1240461810	9150	9150	9150	9150	0
47	20240523	200000	1240461810	9150	9150	9150	9150	0
48	20240523	195900	1240461810	9150	9150	9150	9150	0
49	20240523	195800	1240461810	9150	9150	9150	9150	0
50	20240523	195700	1240461810	9150	9150	9150	9150	0
51	20240523	195600	1240461810	9150	9150	9150	9150	0
52	20240523	195500	1240461810	9150	9150	9150	9150	0
53	20240523	195400	1240461810	9150	9150	9150	9150	0
54	20240523	195300	1240461810	9150	9150	9150	9150	0
55	20240523	195200	1240461810	9150	9150	9150	9150	0
56	20240523	195100	1240461810	9150	9150	9150	9150	0
57	20240523	195000	1240461810	9150	9150	9150	9150	0
58	20240523	194900	1240461810	9150	9150	9150	9150	0
59	20240523	194800	1240461810	9150	9150	9150	9150	0
60	20240523	194700	1240461810	9150	9150	9150	9150	0
61	20240523	194600	1240461810	9150	9150	9150	9150	0
62	20240523	194500	1240461810	9150	9150	9150	9150	1788
63	20240523	194400	1240461810	9150	9150	9150	9150	0
64	20240523	194300	1240461810	9150	9150	9150	9150	0
65	20240523	194200	1240461810	9150	9150	9150	9150	0
66	20240523	194100	1240461810	9150	9150	9150	9150	0
67	20240523	194000	1240461810	9150	9150	9150	9150	0
68	20240523	193900	1240461810	9150	9150	9150	9150	0
69	20240523	193800	1240461810	9150	9150	9150	9150	0
70	20240523	193700	1240461810	9150	9150	9150	9150	0
71	20240523	193600	1240461810	9150	9150	9150	9150	0
72	20240523	193500	1240461810	9150	9150	9150	9150	0
73	20240523	193400	1240461810	9150	9150	9150	9150	0
74	20240523	193300	1240461810	9150	9150	9150	9150	0
75	20240523	193200	1240461810	9150	9150	9150	9150	0
76	20240523	193100	1240461810	9150	9150	9150	9150	0
77	20240523	193000	1240461810	9150	9150	9150	9150	0
78	20240523	192900	1240461810	9150	9150	9150	9150	0
79	20240523	192800	1240461810	9150	9150	9150	9150	0
80	20240523	192700	1240461810	9150	9150	9150	9150	0
81	20240523	192600	1240461810	9150	9150	9150	9150	0
82	20240523	192500	1240461810	9150	9150	9150	9150	0
83	20240523	192400	1240461810	9150	9150	9150	9150	0
84	20240523	192300	1240461810	9150	9150	9150	9150	0
85	20240523	192200	1240461810	9150	9150	9150	9150	0
86	20240523	192100	1240461810	9150	9150	9150	9150	0
87	20240523	192000	1240461810	9150	9150	9150	9150	0
88	20240523	191900	1240461810	9150	9150	9150	9150	0
89	20240523	191800	1240461810	9150	9150	9150	9150	0
90	20240523	191700	1240461810	9150	9150	9150	9150	0
91	20240523	191600	1240461810	9150	9150	9150	9150	0
92	20240523	191500	1240461810	9150	9150	9150	9150	1788
93	20240523	191400	1240461810	9150	9150	9150	9150	0
94	20240523	191300	1240461810	9150	9150	9150	9150	0
95	20240523	191200	1240461810	9150	9150	9150	9150	0
96	20240523	191100	1240461810	9150	9150	9150	9150	0
97	20240523	191000	1240461810	9150	9150	9150	9150	0
98	20240523	190900	1240461810	9150	9150	9150	9150	0
99	20240523	190800	1240461810	9150	9150	9150	9150	0
100	20240523	190700	1240461810	9150	9150	9150	9150	0
101	20240523	190600	1240461810	9150	9150	9150	9150	0
102	20240523	190500	1240461810	9150	9150	9150	9150	0
103	20240523	190400	1240461810	9150	9150	9150	9150	0
104	20240523	190300	1240461810	9150	9150	9150	9150	0
105	20240523	190200	1240461810	9150	9150	9150	9150	0
106	20240523	190100	1240461810	9150	9150	9150	9150	0
107	20240523	190000	1240461810	9150	9150	9150	9150	0
108	20240523	185900	1240461810	9150	9150	9150	9150	0
109	20240523	185800	1240461810	9150	9150	9150	9150	0
110	20240523	185700	1240461810	9150	9150	9150	9150	0
111	20240523	185600	1240461810	9150	9150	9150	9150	0
112	20240523	185500	1240461810	9150	9150	9150	9150	0
113	20240523	185400	1240461810	9150	9150	9150	9150	0
114	20240523	185300	1240461810	9150	9150	9150	9150	0
115	20240523	185200	1240461810	9150	9150	9150	9150	0
116	20240523	185100	1240461810	9150	9150	9150	9150	0
117	20240523	185000	1240461810	9150	9150	9150	9150	0
118	20240523	184900	1240461810	9150	9150	9150	9150	0
119	20240523	184800	1240461810	9150	9150	9150	9150	0
120	20240523	184700	1240461810	9150	9150	9150	9150	0
121	20240523	184600	1240461810	9150	9150	9150	9150	0
122	20240523	184500	1240461810	9150	9150	9150	9150	1788
123	20240523	184400	1240461810	9150	9150	9150	9150	0
124	20240523	184300	1240461810	9150	9150	9150	9150	0
125	20240523	184200	1240461810	9150	9150	9150	9150	0
126	20240523	184100	1240461810	9150	9150	9150	9150	0
127	20240523	184000	1240461810	9150	9150	9150	9150	0
128	20240523	183900	1240461810	9150	9150	9150	9150	0
129	20240523	183800	1240461810	9150	9150	9150	9150	0
130	20240523	183700	1240461810	9150	9150	9150	9150	0
131	20240523	183600	1240461810	9150	9150	9150	9150	0
132	20240523	183500	1240461810	9150	9150	9150	9150	0
133	20240523	183400	1240461810	9150	9150	9150	9150	0
134	20240523	183300	1240461810	9150	9150	9150	9150	0
135	20240523	183200	1240461810	9150	9150	9150	9150	0
136	20240523	183100	1240461810	9150	9150	9150	9150	0
137	20240523	183000	1240461810	9150	9150	9150	9150	0
138	20240523	182900	1240461810	9150	9150	9150	9150	0
139	20240523	182800	1240461810	9150	9150	9150	9150	0
140	20240523	182700	1240461810	9150	9150	9150	9150	0
141	20240523	182600	1240461810	9150	9150	9150	9150	0
142	20240523	182500	1240461810	9150	9150	9150	9150	0
143	20240523	182400	1240461810	9150	9150	9150	9150	0
144	20240523	182300	1240461810	9150	9150	9150	9150	0
145	20240523	182200	1240461810	9150	9150	9150	9150	0
146	20240523	182100	1240461810	9150	9150	9150	9150	0
147	20240523	182000	1240461810	9150	9150	9150	9150	0
148	20240523	181900	1240461810	9150	9150	9150	9150	0
149	20240523	181800	1240461810	9150	9150	9150	9150	0
150	20240523	181700	1240461810	9150	9150	9150	9150	0
151	20240523	181600	1240461810	9150	9150	9150	9150	0
152	20240523	181500	1240461810	9150	9150	9150	9150	1788
153	20240523	181400	1240461810	9150	9150	9150	9150	0
154	20240523	181300	1240461810	9150	9150	9150	9150	0
155	20240523	181200	1240461810	9150	9150	9150	9150	0
156	20240523	181100	1240461810	9150	9150	9150	9150	0
157	20240523	181000	1240461810	9150	9150	9150	9150	0
158	20240523	180900	1240461810	9150	9150	9150	9150	0
159	20240523	180800	1240461810	9150	9150	9150	9150	0
160	20240523	180700	1240461810	9150	9150	9150	9150	0
161	20240523	180600	1240461810	9150	9150	9150	9150	0
162	20240523	180500	1240461810	9150	9150	9150	9150	0
163	20240523	180400	1240461810	9150	9150	9150	9150	0
164	20240523	180300	1240461810	9150	9150	9150	9150	0
165	20240523	180200	1240461810	9150	9150	9150	9150	0
166	20240523	180100	1240461810	9150	9150	9150	9150	0
167	20240523	180000	1240461810	9150	9150	9150	9150	0
168	20240523	175900	1240461810	9150	9150	9150	9150	0
169	20240523	175800	1240461810	9150	9150	9150	9150	0
170	20240523	175700	1240461810	9150	9150	9150	9150	0
171	20240523	175600	1240461810	9150	9150	9150	9150	0
172	20240523	175500	1240461810	9150	9150	9150	9150	0
173	20240523	175400	1240461810	9150	9150	9150	9150	0
174	20240523	175300	1240461810	9150	9150	9150	9150	0
175	20240523	175200	1240461810	9150	9150	9150	9150	0
176	20240523	175100	1240461810	9150	9150	9150	9150	0
177	20240523	175000	1240461810	9150	9150	9150	9150	0
178	20240523	174900	1240461810	9150	9150	9150	9150	0
179	20240523	174800	1240461810	9150	9150	9150	9150	0
180	20240523	174700	1240461810	9150	9150	9150	9150	0
181	20240523	174600	1240461810	9150	9150	9150	9150	0
182	20240523	174500	1240461810	9150	9150	9150	9150	1788
183	20240523	174400	1240461810	9150	9150	9150	9150	0
184	20240523	174300	1240461810	9150	9150	9150	9150	0
185	20240523	174200	1240461810	9150	9150	9150	9150	0
186	20240523	174100	1240461810	9150	9150	9150	9150	0
187	20240523	174000	1240461810	9150	9150	9150	9150	0
188	20240523	173900	1240461810	9150	9150	9150	9150	0
189	20240523	173800	1240461810	9150	9150	9150	9150	0
190	20240523	173700	1240461810	9150	9150	9150	9150	0
191	20240523	173600	1240461810	9150	9150	9150	9150	0
192	20240523	173500	1240461810	9150	9150	9150	9150	0
193	20240523	173400	1240461810	9150	9150	9150	9150	0
194	20240523	173300	1240461810	9150	9150	9150	9150	0
195	20240523	173200	1240461810	9150	9150	9150	9150	0
196	20240523	173100	1240461810	9150	9150	9150	9150	0
197	20240523	173000	1240461810	9150	9150	9150	9150	0
198	20240523	172900	1240461810	9150	9150	9150	9150	0
199	20240523	172800	1240461810	9150	9150	9150	9150	0
200	20240523	172700	1240461810	9150	9150	9150	9150	0
201	20240523	172600	1240461810	9150	9150	9150	9150	0
202	20240523	172500	1240461810	9150	9150	9150	9150	0
203	20240523	172400	1240461810	9150	9150	9150	9150	0
204	20240523	172300	1240461810	9150	9150	9150	9150	0
205	20240523	172200	1240461810	9150	9150	9150	9150	0
206	20240523	172100	1240461810	9150	9150	9150	9150	0
207	20240523	172000	1240461810	9150	9150	9150	9150	0
208	20240523	171900	1240461810	9150	9150	9150	9150	0
209	20240523	171800	1240461810	9150	9150	9150	9150	0
210	20240523	171700	1240461810	9150	9150	9150	9150	0
211	20240523	171600	1240461810	9150	9150	9150	9150	0
212	20240523	171500	1240461810	9150	9150	9150	9150	1788
213	20240523	171400	1240461810	9150	9150	9150	9150	0
214	20240523	171300	1240461810	9150	9150	9150	9150	0
215	20240523	171200	1240461810	9150	9150	9150	9150	0
216	20240523	171100	1240461810	9150	9150	9150	9150	0
217	20240523	171000	1240461810	9150	9150	9150	9150	0
218	20240523	170900	1240461810	9150	9150	9150	9150	0
219	20240523	170800	1240461810	9150	9150	9150	9150	0
220	20240523	170700	1240461810	9150	9150	9150	9150	0
221	20240523	170600	1240461810	9150	9150	9150	9150	0
222	20240523	170500	1240461810	9150	9150	9150	9150	0
223	20240523	170400	1240461810	9150	9150	9150	9150	0
224	20240523	170300	1240461810	9150	9150	9150	9150	0
225	20240523	170200	1240461810	9150	9150	9150	9150	0
226	20240523	170100	1240461810	9150	9150	9150	9150	0
227	20240523	170000	1240461810	9150	9150	9150	9150	0
228	20240523	165900	1240461810	9150	9150	9150	9150	0
229	20240523	165800	1240461810	9150	9150	9150	9150	0
230	20240523	165700	1240461810	9150	9150	9150	9150	0
231	20240523	165600	1240461810	9150	9150	9150	9150	0
232	20240523	165500	1240461810	9150	9150	9150	9150	0
233	20240523	165400	1240461810	9150	9150	9150	9150	0
234	20240523	165300	1240461810	9150	9150	9150	9150	0
235	20240523	165200	1240461810	9150	9150	9150	9150	0
236	20240523	165100	1240461810	9150	9150	9150	9150	0
237	20240523	165000	1240461810	9150	9150	9150	9150	0
238	20240523	164900	1240461810	9150	9150	9150	9150	0
239	20240523	164800	1240461810	9150	9150	9150	9150	0
240	20240523	164700	1240461810	9150	9150	9150	9150	0
241	20240523	164600	1240461810	9150	9150	9150	9150	0
242	20240523	164500	1240461810	9150	9150	9150	9150	1788
243	20240523	164400	1240461810	9150	9150	9150	9150	0
244	20240523	164300	1240461810	9150	9150	9150	9150	0
245	20240523	164200	1240461810	9150	9150	9150	9150	0
246	20240523	164100	1240461810	9150	9150	9150	9150	0
247	20240523	164000	1240461810	9150	9150	9150	9150	0
248	20240523	163900	1240461810	9150	9150	9150	9150	0
249	20240523	163800	1240461810	9150	9150	9150	9150	0
250	20240523	163700	1240461810	9150	9150	9150	9150	0
251	20240523	163600	1240461810	9150	9150	9150	9150	0
252	20240523	163500	1240461810	9150	9150	9150	9150	0
253	20240523	163400	1240461810	9150	9150	9150	9150	0
254	20240523	163300	1240461810	9150	9150	9150	9150	0
255	20240523	163200	1240461810	9150	9150	9150	9150	0
256	20240523	163100	1240461810	9150	9150	9150	9150	0
257	20240523	163000	1240461810	9150	9150	9150	9150	0
258	20240523	162900	1240461810	9150	9150	9150	9150	0
259	20240523	162800	1240461810	9150	9150	9150	9150	0
260	20240523	162700	1240461810	9150	9150	9150	9150	0
261	20240523	162600	1240461810	9150	9150	9150	9150	0
262	20240523	162500	1240461810	9150	9150	9150	9150	0
263	20240523	162400	1240461810	9150	9150	9150	9150	0
264	20240523	162300	1240461810	9150	9150	9150	9150	0
265	20240523	162200	1240461810	9150	9150	9150	9150	0
266	20240523	162100	1240461810	9150	9150	9150	9150	0
267	20240523	162000	1240461810	9150	9150	9150	9150	0
268	20240523	161900	1240461810	9150	9150	9150	9150	0
269	20240523	161800	1240461810	9150	9150	9150	9150	0
270	20240523	161700	1240461810	9150	9150	9150	9150	0
271	20240523	161600	1240461810	9150	9150	9150	9150	0
272	20240523	161500	1240461810	9150	9150	9150	9150	1788
273	20240523	161400	1240461810	9150	9150	9150	9150	0
274	20240523	161300	1240461810	9150	9150	9150	9150	0
275	20240523	161200	1240461810	9150	9150	9150	9150	0
276	20240523	161100	1240461810	9150	9150	9150	9150	0
277	20240523	161000	1240461810	9150	9150	9150	9150	0
278	20240523	160900	1240461810	9150	9150	9150	9150	0
279	20240523	160800	1240461810	9150	9150	9150	9150	0
280	20240523	160700	1240461810	9150	9150	9150	9150	0
281	20240523	160600	1240461810	9150	9150	9150	9150	0
282	20240523	160500	1240461810	9150	9150	9150	9150	0
283	20240523	160400	1240461810	9150	9150	9150	9150	0
284	20240523	160300	1240461810	9150	9150	9150	9150	0
285	20240523	160200	1240461810	9150	9150	9150	9150	0
286	20240523	160100	1240461810	9150	9150	9150	9150	0
287	20240523	160000	1240461810	9150	9150	9150	9150	0
288	20240523	155900	1240461810	9150	9150	9150	9150	0
289	20240523	155800	1240461810	9150	9150	9150	9150	0
290	20240523	155700	1240461810	9150	9150	9150	9150	0
291	20240523	155600	1240461810	9150	9150	9150	9150	0
292	20240523	155500	1240461810	9150	9150	9150	9150	0
293	20240523	155400	1240461810	9150	9150	9150	9150	0
294	20240523	155300	1240461810	9150	9150	9150	9150	0
295	20240523	155200	1240461810	9150	9150	9150	9150	0
296	20240523	155100	1240461810	9150	9150	9150	9150	0
297	20240523	155000	1240461810	9150	9150	9150	9150	0
298	20240523	154900	1240461810	9150	9150	9150	9150	0
299	20240523	154800	1240461810	9150	9150	9150	9150	0
300	20240523	154700	1240461810	9150	9150	9150	9150	0
301	20240523	154600	1240461810	9150	9150	9150	9150	0
302	20240523	154500	1240461810	9150	9150	9150	9150	1788
303	20240523	154400	1240461810	9150	9150	9150	9150	0
304	20240523	154300	1240461810	9150	9150	9150	9150	0
305	20240523	154200	1240461810	9150	9150	9150	9150	0
306	20240523	154100	1240461810	9150	9150	9150	9150	0
307	20240523	154000	1240461810	9150	9150	9150	9150	0
308	20240523	153900	1240461810	9150	9150	9150	9150	0
309	20240523	153800	1240461810	9150	9150	9150	9150	0
310	20240523	153700	1240461810	9150	9150	9150	9150	0
311	20240523	153600	1240461810	9150	9150	9150	9150	0
312	20240523	153500	1240461810	9150	9150	9150	9150	0
313	20240523	153400	1240461810	9150	9150	9150	9150	0
314	20240523	153300	1240461810	9150	9150	9150	9150	0
315	20240523	153200	1240461810	9150	9150	9150	9150	0
316	20240523	153100	1240461810	9150	9150	9150	9150	0
317	20240523	153000	1240461810	9150	9150	9150	9150	1788
318	20240523	152900	1224101610	9170	9170	9170	9170	0
319	20240523	152800	1224101610	9170	9170	9170	9170	0
320	20240523	152700	1224101610	9170	9170	9170	9170	0
321	20240523	152600	1224101610	9170	9170	9170	9170	0
322	20240523	152500	1224101610	9170	9170	9170	9170	0
323	20240523	152400	1224101610	9170	9170	9170	9170	0
324	20240523	152300	1224101610	9170	9170	9170	9170	0
325	20240523	152200	1224101610	9170	9170	9170	9170	0
326	20240523	152100	1224101610	9170	9170	9170	9170	0
327	20240523	152000	1224101610	9170	9170	9170	9170	0
328	20240523	151900	1224101610	9170	9200	9200	9160	186
329	20240523	151800	1222396250	9160	9160	9170	9160	111
330	20240523	151700	1221379040	9170	9200	9210	9170	1063
331	20240523	151600	1211618370	9210	9220	9220	9210	200
332	20240523	151500	1209775990	9220	9170	9220	9170	234
333	20240523	151400	1207620110	9220	9220	9220	9190	423
334	20240523	151300	1203726560	9220	9190	9220	9190	188
335	20240523	151200	1201994600	9190	9200	9200	9190	207
336	20240523	151100	1200090220	9200	9180	9200	9180	158
337	20240523	151000	1198638280	9180	9170	9180	9170	505
338	20240523	150900	1194006300	9180	9170	9180	9160	208
339	20240523	150800	1192098010	9170	9170	9180	9170	204
340	20240523	150700	1190227230	9180	9170	9180	9170	326
341	20240523	150600	1187235590	9170	9170	9180	9170	297
342	20240523	150500	1184509920	9170	9180	9180	9170	129
343	20240523	150400	1183325800	9180	9180	9180	9170	214
344	20240523	150300	1181361300	9180	9170	9180	9170	373
345	20240523	150200	1177938940	9180	9170	9200	9140	2955
346	20240523	150100	1150901320	9160	9170	9170	9160	779
347	20240523	150000	1143760740	9170	9170	9170	9170	267
348	20240523	145900	1141312350	9170	9170	9170	9170	122
349	20240523	145800	1140193610	9170	9160	9170	9160	260
350	20240523	145700	1137810060	9160	9160	9170	9150	1092
351	20240523	145600	1127806930	9160	9160	9160	9160	196
352	20240523	145500	1126011570	9160	9160	9160	9140	447
353	20240523	145400	1121918570	9160	9160	9160	9160	206
354	20240523	145300	1120031610	9160	9150	9160	9140	434
355	20240523	145200	1116060440	9150	9150	9150	9150	298
356	20240523	145100	1113333740	9150	9140	9150	9140	1564
357	20240523	145000	1099025140	9150	9150	9150	9150	151
358	20240523	144900	1097643490	9140	9140	9140	9140	2
359	20240523	144800	1097625210	9140	9140	9140	9140	65
360	20240523	144700	1097031110	9140	9150	9150	9140	429
361	20240523	144600	1093108950	9140	9140	9140	9140	52
362	20240523	144500	1092633670	9140	9130	9140	9130	205
363	20240523	144400	1090760610	9130	9140	9140	9130	134
364	20240523	144300	1089536930	9130	9130	9130	9130	992
365	20240523	144200	1080479970	9130	9120	9130	9120	3002
366	20240523	144100	1053101720	9130	9130	9130	9130	432
367	20240523	144000	1049157560	9140	9140	9140	9140	0
368	20240523	143900	1049157560	9140	9130	9140	9130	1001
369	20240523	143800	1040018420	9130	9140	9140	9130	102
370	20240523	143700	1039087130	9130	9140	9150	9130	208
371	20240523	143600	1037186660	9160	9160	9160	9160	0
372	20240523	143500	1037186660	9160	9140	9160	9140	354
373	20240523	143400	1033951080	9130	9120	9130	9120	1891
374	20240523	143300	1016686260	9130	9130	9130	9120	3740
375	20240523	143200	982558440	9130	9130	9130	9130	230
376	20240523	143100	980458540	9120	9130	9130	9120	1758
377	20240523	143000	964408100	9140	9130	9140	9130	289
378	20240523	142900	961767530	9130	9150	9150	9130	1648
379	20240523	142800	946706650	9150	9150	9150	9150	200
380	20240523	142700	944876650	9150	9150	9150	9150	1120
381	20240523	142600	934628650	9160	9170	9170	9160	200
382	20240523	142500	932796600	9160	9160	9160	9160	0
383	20240523	142400	932796600	9160	9160	9160	9160	50
384	20240523	142300	932338600	9160	9160	9160	9160	87
385	20240523	142200	931541680	9160	9160	9160	9160	11
386	20240523	142100	931440920	9160	9160	9160	9160	101
387	20240523	142000	930515760	9160	9160	9160	9160	120
388	20240523	141900	929416560	9160	9160	9170	9160	119
389	20240523	141800	928326400	9160	9160	9160	9160	1
390	20240523	141700	928317240	9160	9170	9170	9160	84
391	20240523	141600	927547700	9170	9170	9170	9170	11
392	20240523	141500	927446830	9160	9160	9160	9160	0
393	20240523	141400	927446830	9160	9160	9160	9160	222
394	20240523	141300	925413310	9160	9160	9160	9160	71
395	20240523	141200	924762950	9160	9170	9170	9160	111
396	20240523	141100	923745580	9170	9170	9170	9170	1
397	20240523	141000	923736410	9160	9170	9170	9160	12
398	20240523	140900	923626380	9170	9170	9170	9170	0
399	20240523	140800	923626380	9170	9170	9170	9170	79
400	20240523	140700	922901950	9170	9170	9170	9170	1
401	20240523	140600	922892780	9170	9170	9170	9160	3
402	20240523	140500	922865280	9160	9170	9170	9160	1463
403	20240523	140400	909450510	9180	9170	9180	9170	2
404	20240523	140300	909432160	9170	9180	9180	9170	356
405	20240523	140200	906167630	9170	9180	9180	9170	409
406	20240523	140100	902415720	9180	9180	9190	9180	161
407	20240523	140000	900937730	9180	9180	9190	9180	515
408	20240523	135900	896210020	9180	9180	9180	9180	1000
409	20240523	135800	887030020	9180	9180	9190	9180	70
410	20240523	135700	886387220	9190	9190	9190	9190	11
411	20240523	135600	886286130	9190	9190	9190	9190	100
412	20240523	135500	885367130	9190	9180	9190	9180	11
413	20240523	135400	885266050	9190	9190	9190	9190	356
414	20240523	135300	881994410	9190	9200	9200	9190	162
415	20240523	135200	880505560	9190	9190	9190	9190	40
416	20240523	135100	880137960	9190	9190	9190	9190	1
417	20240523	135000	880128770	9190	9190	9190	9190	0
418	20240523	134900	880128770	9190	9190	9190	9190	1
419	20240523	134800	880119580	9200	9200	9200	9200	43
420	20240523	134700	879723980	9200	9190	9200	9180	1523
421	20240523	134600	865729790	9190	9190	9190	9190	0
422	20240523	134500	865729790	9190	9190	9200	9190	965
423	20240523	134400	856861430	9200	9200	9200	9200	0
424	20240523	134300	856861430	9200	9210	9210	9200	1083
425	20240523	134200	846897660	9210	9210	9210	9210	16
426	20240523	134100	846750300	9210	9220	9220	9210	425
427	20240523	134000	842836040	9210	9210	9210	9210	98
428	20240523	133900	841933460	9210	9210	9210	9210	1
429	20240523	133800	841924250	9220	9220	9220	9220	3
430	20240523	133700	841896590	9210	9210	9210	9210	20
431	20240523	133600	841712390	9210	9210	9210	9210	98
432	20240523	133500	840809810	9210	9210	9210	9210	11
433	20240523	133400	840708500	9220	9220	9220	9220	0
434	20240523	133300	840708500	9220	9220	9220	9210	1002
435	20240523	133200	831470080	9220	9220	9220	9220	5
436	20240523	133100	831423980	9230	9220	9230	9220	902
437	20240523	133000	823107530	9220	9230	9250	9220	531
438	20240523	132900	818202420	9220	9220	9220	9220	0
439	20240523	132800	818202420	9220	9220	9220	9220	0
440	20240523	132700	818202420	9220	9220	9220	9220	1
441	20240523	132600	818193200	9230	9230	9230	9230	28
442	20240523	132500	817934760	9240	9240	9240	9240	54
443	20240523	132400	817435800	9240	9220	9250	9220	14
444	20240523	132300	817306440	9230	9250	9250	9210	11
445	20240523	132200	817204870	9260	9260	9260	9260	0
446	20240523	132100	817204870	9260	9190	9260	9190	1186
447	20240523	132000	806291650	9190	9180	9190	9170	531
448	20240523	131900	801417150	9170	9170	9170	9170	13
449	20240523	131800	801297940	9190	9180	9190	9180	408
450	20240523	131700	797552470	9180	9180	9180	9180	0
451	20240523	131600	797552470	9180	9180	9180	9180	5
452	20240523	131500	797506570	9170	9170	9170	9170	80
453	20240523	131400	796772970	9170	9180	9180	9160	761
454	20240523	131300	789794520	9180	9180	9180	9180	3
455	20240523	131200	789766980	9170	9180	9180	9170	239
456	20240523	131100	787575250	9180	9190	9190	9180	2
457	20240523	131000	787556880	9180	9180	9180	9180	212
458	20240523	130900	785610720	9180	9180	9180	9180	251
459	20240523	130800	783306540	9170	9170	9170	9170	1
460	20240523	130700	783297370	9180	9170	9180	9170	112
461	20240523	130600	782270210	9180	9180	9180	9180	1
462	20240523	130500	782261030	9180	9180	9180	9180	0
463	20240523	130400	782261030	9180	9170	9190	9170	340
464	20240523	130300	779139540	9170	9170	9170	9170	0
465	20240523	130200	779139540	9170	9170	9170	9170	1
466	20240523	130100	779130370	9170	9170	9170	9170	0
467	20240523	130000	779130370	9170	9170	9170	9170	144
468	20240523	125900	777809890	9170	9180	9180	9170	21
469	20240523	125800	777617310	9190	9170	9190	9170	1000
470	20240523	125700	768437830	9170	9170	9170	9170	130
471	20240523	125600	767245730	9170	9170	9170	9170	1
472	20240523	125500	767236560	9170	9160	9170	9150	319
473	20240523	125400	764315480	9180	9180	9180	9180	0
474	20240523	125300	764315480	9180	9160	9180	9130	1602
475	20240523	125200	749677520	9180	9180	9180	9180	0
476	20240523	125100	749677520	9180	9190	9190	9180	41
477	20240523	125000	749300740	9190	9190	9190	9150	194
478	20240523	124900	747522540	9190	9190	9190	9190	218
479	20240523	124800	745519120	9190	9190	9190	9190	0
480	20240523	124700	745519120	9190	9180	9190	9180	84
481	20240523	124600	744747760	9180	9180	9180	9180	2
482	20240523	124500	744729400	9170	9170	9170	9170	29
483	20240523	124400	744463470	9170	9150	9170	9150	1073
484	20240523	124300	734639230	9150	9150	9150	9150	85
485	20240523	124200	733861480	9150	9150	9150	9140	171
486	20240523	124100	732298280	9140	9140	9140	9140	116
487	20240523	124000	731238040	9130	9130	9130	9130	700
488	20240523	123900	724847040	9130	9130	9130	9130	1182
489	20240523	123800	714055380	9130	9130	9130	9130	555
490	20240523	123700	708988230	9130	9140	9140	9130	25
491	20240523	123600	708759930	9140	9150	9150	9140	716
492	20240523	123500	702215560	9160	9150	9160	9150	485
493	20240523	123400	697777780	9160	9160	9160	9150	30
494	20240523	123300	697503090	9170	9170	9170	9170	0
495	20240523	123200	697503090	9170	9150	9170	9150	18
496	20240523	123100	697338370	9140	9140	9140	9140	0
497	20240523	123000	697338370	9140	9150	9160	9110	1182
498	20240523	122900	686556370	9130	9170	9170	9120	2330
499	20240523	122800	665272340	9170	9170	9170	9170	1
500	20240523	122700	665263170	9170	9160	9170	9150	103
501	20240523	122600	664319970	9170	9160	9170	9140	2709
502	20240523	122500	639506310	9160	9150	9160	9140	600
503	20240523	122400	634020290	9150	9170	9170	9150	1170
504	20240523	122300	623307410	9170	9180	9190	9170	1708
505	20240523	122200	607643470	9180	9180	9180	9180	400
506	20240523	122100	603971470	9180	9180	9180	9180	10
507	20240523	122000	603879670	9180	9190	9190	9180	169
508	20240523	121900	602327360	9190	9190	9190	9190	0
509	20240523	121800	602327360	9190	9190	9190	9190	107
510	20240523	121700	601344030	9200	9200	9200	9200	0
511	20240523	121600	601344030	9200	9200	9200	9200	25
512	20240523	121500	601114030	9200	9200	9200	9200	10
513	20240523	121400	601022030	9200	9200	9200	9190	51
514	20240523	121300	600553170	9200	9210	9210	9200	38
515	20240523	121200	600203550	9200	9200	9210	9200	146
516	20240523	121100	598860240	9200	9210	9210	9200	76
517	20240523	121000	598160990	9210	9210	9210	9210	0
518	20240523	120900	598160990	9210	9210	9210	9210	40
519	20240523	120800	597792590	9210	9210	9210	9210	1
520	20240523	120700	597783380	9220	9210	9220	9210	100
521	20240523	120600	596862370	9210	9210	9210	9210	15
522	20240523	120500	596724220	9200	9200	9200	9200	11
523	20240523	120400	596623020	9210	9210	9210	9210	211
524	20240523	120300	594679710	9210	9210	9210	9210	198
525	20240523	120200	592856130	9220	9210	9220	9210	65
526	20240523	120100	592257470	9210	9210	9210	9210	907
527	20240523	120000	583904000	9210	9210	9210	9210	1094
528	20240523	115900	573828260	9210	9210	9210	9210	1
529	20240523	115800	573819050	9200	9190	9200	9190	206
530	20240523	115700	571925520	9190	9170	9190	9170	105
531	20240523	115600	570961590	9180	9180	9180	9160	116
532	20240523	115500	569898210	9170	9160	9170	9160	122
533	20240523	115400	568780150	9170	9170	9170	9170	16
534	20240523	115300	568633430	9170	9170	9170	9170	41
535	20240523	115200	568257460	9180	9170	9190	9160	101
536	20240523	115100	567331830	9170	9190	9190	9160	2421
537	20240523	115000	545136150	9190	9200	9200	9190	1041
538	20240523	114900	535566070	9200	9200	9200	9200	100
539	20240523	114800	534646070	9200	9200	9200	9200	151
540	20240523	114700	533256870	9200	9200	9200	9200	0
541	20240523	114600	533256870	9200	9200	9200	9200	10
542	20240523	114500	533164870	9200	9200	9200	9200	0
543	20240523	114400	533164870	9200	9200	9200	9200	49
544	20240523	114300	532714070	9200	9200	9200	9200	0
545	20240523	114200	532714070	9200	9210	9210	9200	185
546	20240523	114100	531011220	9210	9210	9210	9210	34
547	20240523	114000	530698080	9210	9210	9210	9210	92
548	20240523	113900	529850760	9220	9220	9220	9220	8
549	20240523	113800	529777000	9230	9220	9230	9220	138
550	20240523	113700	528504620	9220	9220	9220	9220	1
551	20240523	113600	528495400	9220	9220	9220	9220	0
552	20240523	113500	528495400	9220	9220	9220	9220	1
553	20240523	113400	528486180	9210	9230	9230	9210	312
554	20240523	113300	525611650	9240	9240	9240	9240	10
555	20240523	113200	525519250	9240	9240	9240	9240	50
556	20240523	113100	525057250	9240	9240	9240	9240	2
557	20240523	113000	525038770	9230	9230	9230	9230	1
558	20240523	112900	525029540	9240	9240	9240	9230	9
559	20240523	112800	524946390	9220	9210	9240	9210	220
560	20240523	112700	522919440	9210	9220	9220	9210	21
561	20240523	112600	522726010	9230	9210	9230	9200	130
562	20240523	112500	521529930	9210	9200	9210	9190	2318
563	20240523	112400	500204330	9200	9200	9210	9200	52
564	20240523	112300	499725720	9200	9220	9220	9200	617
565	20240523	112200	494044200	9210	9240	9250	9210	3392
566	20240523	112100	462755590	9240	9240	9240	9240	257
567	20240523	112000	460380910	9240	9250	9250	9240	1450
568	20240523	111900	446973100	9260	9270	9270	9260	295
569	20240523	111800	444240270	9270	9270	9270	9270	4
570	20240523	111700	444203190	9270	9290	9300	9260	1893
571	20240523	111600	426633840	9290	9290	9290	9290	6
572	20240523	111500	426578100	9300	9300	9300	9300	11
573	20240523	111400	426475800	9290	9290	9290	9290	0
574	20240523	111300	426475800	9290	9290	9290	9290	111
575	20240523	111200	425444610	9290	9290	9290	9290	174
576	20240523	111100	423828150	9290	9300	9300	9290	1475
577	20240523	111000	410123670	9300	9310	9310	9300	18
578	20240523	110900	409956200	9310	9310	9310	9310	0
579	20240523	110800	409956200	9310	9310	9310	9310	1
580	20240523	110700	409946890	9300	9300	9300	9300	84
581	20240523	110600	409165690	9310	9310	9310	9310	1
582	20240523	110500	409156380	9300	9300	9300	9300	5
583	20240523	110400	409109880	9310	9310	9310	9310	15
584	20240523	110300	408970230	9310	9310	9310	9310	2
585	20240523	110200	408951610	9310	9310	9310	9310	2
586	20240523	110100	408932990	9300	9300	9300	9300	58
587	20240523	110000	408393590	9310	9310	9310	9310	3
588	20240523	105900	408365660	9320	9320	9320	9320	52
589	20240523	105800	407881020	9320	9320	9320	9320	4
590	20240523	105700	407843740	9320	9320	9320	9320	1
591	20240523	105600	407834420	9320	9310	9320	9310	17
592	20240523	105500	407675990	9300	9290	9300	9290	133
593	20240523	105400	406439140	9290	9310	9310	9290	1380
594	20240523	105300	393596960	9320	9300	9320	9300	288
595	20240523	105200	390913890	9300	9310	9310	9300	310
596	20240523	105100	388029890	9310	9310	9310	9310	101
597	20240523	105000	387089580	9310	9310	9310	9310	88
598	20240523	104900	386270300	9310	9310	9310	9310	500
599	20240523	104800	381615300	9310	9280	9310	9280	369
600	20240523	104700	378190950	9280	9310	9310	9280	676
601	20240523	104600	371915700	9310	9330	9350	9280	6080
602	20240523	104500	315286690	9330	9330	9330	9330	124
603	20240523	104400	314129770	9340	9340	9340	9340	1
604	20240523	104300	314120430	9330	9330	9330	9330	0
605	20240523	104200	314120430	9330	9330	9330	9320	119
606	20240523	104100	313011030	9330	9340	9340	9330	565
607	20240523	104000	307737520	9350	9350	9350	9350	132
608	20240523	103900	306503320	9350	9350	9350	9350	180
609	20240523	103800	304820320	9350	9360	9360	9350	253
610	20240523	103700	302453820	9360	9360	9360	9360	0
611	20240523	103600	302453820	9360	9350	9360	9350	4
612	20240523	103500	302416400	9360	9360	9360	9360	0
613	20240523	103400	302416400	9360	9360	9360	9360	368
614	20240523	103300	298971920	9360	9360	9360	9360	0
615	20240523	103200	298971920	9360	9370	9370	9360	210
616	20240523	103100	297006310	9370	9370	9370	9370	0
617	20240523	103000	297006310	9370	9370	9370	9370	334
618	20240523	102900	293876730	9380	9380	9380	9380	73
619	20240523	102800	293191990	9380	9380	9380	9380	104
620	20240523	102700	292216470	9370	9370	9370	9370	0
621	20240523	102600	292216470	9370	9390	9390	9370	102
622	20240523	102500	291260520	9370	9370	9370	9370	0
623	20240523	102400	291260520	9370	9370	9370	9370	0
624	20240523	102300	291260520	9370	9370	9370	9370	0
625	20240523	102200	291260520	9370	9390	9390	9370	13
626	20240523	102100	291138690	9380	9390	9390	9380	924
627	20240523	102000	282468840	9400	9400	9400	9400	89
628	20240523	101900	281632240	9400	9400	9400	9400	160
629	20240523	101800	280128240	9400	9400	9400	9400	57
630	20240523	101700	279592440	9410	9400	9410	9400	152
631	20240523	101600	278163620	9410	9410	9410	9410	1
632	20240523	101500	278154210	9410	9410	9410	9410	110
633	20240523	101400	277119110	9410	9400	9410	9400	41
634	20240523	101300	276733700	9410	9410	9410	9410	62
635	20240523	101200	276150280	9410	9410	9410	9410	1
636	20240523	101100	276140870	9400	9400	9400	9400	0
637	20240523	101000	276140870	9400	9400	9400	9400	0
638	20240523	100900	276140870	9400	9400	9400	9400	303
639	20240523	100800	273292670	9400	9400	9400	9400	1
640	20240523	100700	273283270	9400	9390	9400	9390	841
641	20240523	100600	265378880	9400	9400	9400	9380	377
642	20240523	100500	261840290	9390	9390	9390	9390	65
643	20240523	100400	261229940	9400	9410	9410	9400	1271
644	20240523	100300	249282530	9410	9410	9410	9410	7
645	20240523	100200	249216660	9410	9410	9410	9410	25
646	20240523	100100	248981410	9420	9420	9420	9420	0
647	20240523	100000	248981410	9420	9420	9420	9420	1
648	20240523	095900	248971990	9420	9420	9420	9420	25
649	20240523	095800	248736490	9420	9420	9420	9420	0
650	20240523	095700	248736490	9420	9420	9420	9420	40
651	20240523	095600	248359690	9420	9420	9420	9420	2
652	20240523	095500	248340850	9420	9420	9420	9420	2
653	20240523	095400	248322010	9430	9430	9430	9430	0
654	20240523	095300	248322010	9430	9420	9430	9420	7
655	20240523	095200	248256060	9390	9420	9420	9390	1049
656	20240523	095100	238386990	9440	9410	9440	9410	2
657	20240523	095000	238368140	9410	9440	9440	9410	1381
658	20240523	094900	225369240	9430	9440	9440	9430	373
659	20240523	094800	221851530	9440	9450	9450	9440	114
660	20240523	094700	220775360	9460	9440	9460	9440	948
661	20240523	094600	211815720	9440	9440	9440	9440	8
662	20240523	094500	211740200	9430	9430	9430	9430	260
663	20240523	094400	209288400	9440	9440	9440	9440	101
664	20240523	094300	208334960	9430	9440	9440	9430	151
665	20240523	094200	206910930	9430	9440	9440	9430	6
666	20240523	094100	206854340	9430	9420	9430	9420	4834
667	20240523	094000	161317840	9420	9410	9420	9410	1218
668	20240523	093900	149845330	9410	9410	9410	9410	102
669	20240523	093800	148885510	9410	9410	9410	9410	458
670	20240523	093700	144575730	9410	9410	9410	9410	324
671	20240523	093600	141526890	9410	9420	9420	9410	164
672	20240523	093500	139983630	9420	9410	9420	9410	140
673	20240523	093400	138666170	9410	9420	9420	9410	113
674	20240523	093300	137602740	9420	9410	9420	9410	213
675	20240523	093200	135597180	9410	9400	9410	9400	131
676	20240523	093100	134364770	9410	9420	9420	9410	472
677	20240523	093000	129923240	9410	9410	9410	9410	133
678	20240523	092900	128671710	9410	9410	9410	9410	246
679	20240523	092800	126356850	9410	9410	9420	9400	1798
680	20240523	092700	109431440	9410	9400	9410	9400	524
681	20240523	092600	104503720	9400	9410	9410	9390	422
682	20240523	092500	100539900	9410	9410	9410	9410	0
683	20240523	092400	100539900	9410	9400	9410	9400	315
684	20240523	092300	97578880	9390	9390	9390	9390	91
685	20240523	092200	96724390	9390	9380	9390	9380	479
686	20240523	092100	92230860	9380	9380	9380	9380	2
687	20240523	092000	92212100	9360	9370	9370	9360	657
688	20240523	091900	86059010	9370	9370	9370	9370	0
689	20240523	091800	86059010	9370	9350	9370	9350	19
690	20240523	091700	85881340	9350	9360	9360	9350	115
691	20240523	091600	84805140	9360	9360	9360	9350	129
692	20240523	091500	83598180	9350	9350	9350	9350	101
693	20240523	091400	82653830	9350	9350	9350	9350	50
694	20240523	091300	82186330	9350	9370	9370	9350	836
695	20240523	091200	74366330	9380	9380	9380	9380	22
696	20240523	091100	74159970	9380	9370	9380	9360	444
697	20240523	091000	70000080	9370	9380	9380	9370	734
698	20240523	090900	63115190	9380	9340	9380	9340	1328
699	20240523	090800	50675390	9340	9330	9360	9330	447
700	20240523	090700	46499920	9330	9330	9330	9320	212
701	20240523	090600	44522060	9330	9320	9330	9320	356
702	20240523	090500	41202060	9330	9360	9360	9320	1169
703	20240523	090400	30293920	9360	9370	9370	9330	711
704	20240523	090300	23655330	9350	9380	9380	9350	204
705	20240523	090200	21743790	9330	9360	9360	9290	104
706	20240523	090100	20774660	9370	9430	9430	9370	810
707	20240523	090000	13181600	9430	9430	9430	9390	1402