KissMeData/448740/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	213100	102156080	9770	9770	9770	9770	9
3	20240523	213000	102156080	9770	9770	9770	9770	0
4	20240523	212900	102156080	9770	9770	9770	9770	0
5	20240523	212800	102156080	9770	9770	9770	9770	0
6	20240523	212700	102156080	9770	9770	9770	9770	0
7	20240523	212600	102156080	9770	9770	9770	9770	0
8	20240523	212500	102156080	9770	9770	9770	9770	0
9	20240523	212400	102156080	9770	9770	9770	9770	0
10	20240523	212300	102156080	9770	9770	9770	9770	0
11	20240523	212200	102156080	9770	9770	9770	9770	0
12	20240523	212100	102156080	9770	9770	9770	9770	0
13	20240523	212000	102156080	9770	9770	9770	9770	0
14	20240523	211900	102156080	9770	9770	9770	9770	0
15	20240523	211800	102156080	9770	9770	9770	9770	0
16	20240523	211700	102156080	9770	9770	9770	9770	0
17	20240523	211600	102156080	9770	9770	9770	9770	0
18	20240523	211500	102156080	9770	9770	9770	9770	0
19	20240523	211400	102156080	9770	9770	9770	9770	0
20	20240523	211300	102156080	9770	9770	9770	9770	0
21	20240523	211200	102156080	9770	9770	9770	9770	0
22	20240523	211100	102156080	9770	9770	9770	9770	0
23	20240523	211000	102156080	9770	9770	9770	9770	0
24	20240523	210900	102156080	9770	9770	9770	9770	0
25	20240523	210800	102156080	9770	9770	9770	9770	0
26	20240523	210700	102156080	9770	9770	9770	9770	0
27	20240523	210600	102156080	9770	9770	9770	9770	0
28	20240523	210500	102156080	9770	9770	9770	9770	0
29	20240523	210400	102156080	9770	9770	9770	9770	0
30	20240523	210300	102156080	9770	9770	9770	9770	0
31	20240523	210200	102156080	9770	9770	9770	9770	0
32	20240523	210100	102156080	9770	9770	9770	9770	9
33	20240523	210000	102156080	9770	9770	9770	9770	0
34	20240523	205900	102156080	9770	9770	9770	9770	0
35	20240523	205800	102156080	9770	9770	9770	9770	0
36	20240523	205700	102156080	9770	9770	9770	9770	0
37	20240523	205600	102156080	9770	9770	9770	9770	0
38	20240523	205500	102156080	9770	9770	9770	9770	0
39	20240523	205400	102156080	9770	9770	9770	9770	0
40	20240523	205300	102156080	9770	9770	9770	9770	0
41	20240523	205200	102156080	9770	9770	9770	9770	0
42	20240523	205100	102156080	9770	9770	9770	9770	0
43	20240523	205000	102156080	9770	9770	9770	9770	0
44	20240523	204900	102156080	9770	9770	9770	9770	0
45	20240523	204800	102156080	9770	9770	9770	9770	0
46	20240523	204700	102156080	9770	9770	9770	9770	0
47	20240523	204600	102156080	9770	9770	9770	9770	0
48	20240523	204500	102156080	9770	9770	9770	9770	0
49	20240523	204400	102156080	9770	9770	9770	9770	0
50	20240523	204300	102156080	9770	9770	9770	9770	0
51	20240523	204200	102156080	9770	9770	9770	9770	0
52	20240523	204100	102156080	9770	9770	9770	9770	0
53	20240523	204000	102156080	9770	9770	9770	9770	0
54	20240523	203900	102156080	9770	9770	9770	9770	0
55	20240523	203800	102156080	9770	9770	9770	9770	0
56	20240523	203700	102156080	9770	9770	9770	9770	0
57	20240523	203600	102156080	9770	9770	9770	9770	0
58	20240523	203500	102156080	9770	9770	9770	9770	0
59	20240523	203400	102156080	9770	9770	9770	9770	0
60	20240523	203300	102156080	9770	9770	9770	9770	0
61	20240523	203200	102156080	9770	9770	9770	9770	0
62	20240523	203100	102156080	9770	9770	9770	9770	9
63	20240523	203000	102156080	9770	9770	9770	9770	0
64	20240523	202900	102156080	9770	9770	9770	9770	0
65	20240523	202800	102156080	9770	9770	9770	9770	0
66	20240523	202700	102156080	9770	9770	9770	9770	0
67	20240523	202600	102156080	9770	9770	9770	9770	0
68	20240523	202500	102156080	9770	9770	9770	9770	0
69	20240523	202400	102156080	9770	9770	9770	9770	0
70	20240523	202300	102156080	9770	9770	9770	9770	0
71	20240523	202200	102156080	9770	9770	9770	9770	0
72	20240523	202100	102156080	9770	9770	9770	9770	0
73	20240523	202000	102156080	9770	9770	9770	9770	0
74	20240523	201900	102156080	9770	9770	9770	9770	0
75	20240523	201800	102156080	9770	9770	9770	9770	0
76	20240523	201700	102156080	9770	9770	9770	9770	0
77	20240523	201600	102156080	9770	9770	9770	9770	0
78	20240523	201500	102156080	9770	9770	9770	9770	0
79	20240523	201400	102156080	9770	9770	9770	9770	0
80	20240523	201300	102156080	9770	9770	9770	9770	0
81	20240523	201200	102156080	9770	9770	9770	9770	0
82	20240523	201100	102156080	9770	9770	9770	9770	0
83	20240523	201000	102156080	9770	9770	9770	9770	0
84	20240523	200900	102156080	9770	9770	9770	9770	0
85	20240523	200800	102156080	9770	9770	9770	9770	0
86	20240523	200700	102156080	9770	9770	9770	9770	0
87	20240523	200600	102156080	9770	9770	9770	9770	0
88	20240523	200500	102156080	9770	9770	9770	9770	0
89	20240523	200400	102156080	9770	9770	9770	9770	0
90	20240523	200300	102156080	9770	9770	9770	9770	0
91	20240523	200200	102156080	9770	9770	9770	9770	0
92	20240523	200100	102156080	9770	9770	9770	9770	9
93	20240523	200000	102156080	9770	9770	9770	9770	0
94	20240523	195900	102156080	9770	9770	9770	9770	0
95	20240523	195800	102156080	9770	9770	9770	9770	0
96	20240523	195700	102156080	9770	9770	9770	9770	0
97	20240523	195600	102156080	9770	9770	9770	9770	0
98	20240523	195500	102156080	9770	9770	9770	9770	0
99	20240523	195400	102156080	9770	9770	9770	9770	0
100	20240523	195300	102156080	9770	9770	9770	9770	0
101	20240523	195200	102156080	9770	9770	9770	9770	0
102	20240523	195100	102156080	9770	9770	9770	9770	0
103	20240523	195000	102156080	9770	9770	9770	9770	0
104	20240523	194900	102156080	9770	9770	9770	9770	0
105	20240523	194800	102156080	9770	9770	9770	9770	0
106	20240523	194700	102156080	9770	9770	9770	9770	0
107	20240523	194600	102156080	9770	9770	9770	9770	0
108	20240523	194500	102156080	9770	9770	9770	9770	0
109	20240523	194400	102156080	9770	9770	9770	9770	0
110	20240523	194300	102156080	9770	9770	9770	9770	0
111	20240523	194200	102156080	9770	9770	9770	9770	0
112	20240523	194100	102156080	9770	9770	9770	9770	0
113	20240523	194000	102156080	9770	9770	9770	9770	0
114	20240523	193900	102156080	9770	9770	9770	9770	0
115	20240523	193800	102156080	9770	9770	9770	9770	0
116	20240523	193700	102156080	9770	9770	9770	9770	0
117	20240523	193600	102156080	9770	9770	9770	9770	0
118	20240523	193500	102156080	9770	9770	9770	9770	0
119	20240523	193400	102156080	9770	9770	9770	9770	0
120	20240523	193300	102156080	9770	9770	9770	9770	0
121	20240523	193200	102156080	9770	9770	9770	9770	0
122	20240523	193100	102156080	9770	9770	9770	9770	9
123	20240523	193000	102156080	9770	9770	9770	9770	0
124	20240523	192900	102156080	9770	9770	9770	9770	0
125	20240523	192800	102156080	9770	9770	9770	9770	0
126	20240523	192700	102156080	9770	9770	9770	9770	0
127	20240523	192600	102156080	9770	9770	9770	9770	0
128	20240523	192500	102156080	9770	9770	9770	9770	0
129	20240523	192400	102156080	9770	9770	9770	9770	0
130	20240523	192300	102156080	9770	9770	9770	9770	0
131	20240523	192200	102156080	9770	9770	9770	9770	0
132	20240523	192100	102156080	9770	9770	9770	9770	0
133	20240523	192000	102156080	9770	9770	9770	9770	0
134	20240523	191900	102156080	9770	9770	9770	9770	0
135	20240523	191800	102156080	9770	9770	9770	9770	0
136	20240523	191700	102156080	9770	9770	9770	9770	0
137	20240523	191600	102156080	9770	9770	9770	9770	0
138	20240523	191500	102156080	9770	9770	9770	9770	0
139	20240523	191400	102156080	9770	9770	9770	9770	0
140	20240523	191300	102156080	9770	9770	9770	9770	0
141	20240523	191200	102156080	9770	9770	9770	9770	0
142	20240523	191100	102156080	9770	9770	9770	9770	0
143	20240523	191000	102156080	9770	9770	9770	9770	0
144	20240523	190900	102156080	9770	9770	9770	9770	0
145	20240523	190800	102156080	9770	9770	9770	9770	0
146	20240523	190700	102156080	9770	9770	9770	9770	0
147	20240523	190600	102156080	9770	9770	9770	9770	0
148	20240523	190500	102156080	9770	9770	9770	9770	0
149	20240523	190400	102156080	9770	9770	9770	9770	0
150	20240523	190300	102156080	9770	9770	9770	9770	0
151	20240523	190200	102156080	9770	9770	9770	9770	0
152	20240523	190100	102156080	9770	9770	9770	9770	9
153	20240523	190000	102156080	9770	9770	9770	9770	0
154	20240523	185900	102156080	9770	9770	9770	9770	0
155	20240523	185800	102156080	9770	9770	9770	9770	0
156	20240523	185700	102156080	9770	9770	9770	9770	0
157	20240523	185600	102156080	9770	9770	9770	9770	0
158	20240523	185500	102156080	9770	9770	9770	9770	0
159	20240523	185400	102156080	9770	9770	9770	9770	0
160	20240523	185300	102156080	9770	9770	9770	9770	0
161	20240523	185200	102156080	9770	9770	9770	9770	0
162	20240523	185100	102156080	9770	9770	9770	9770	0
163	20240523	185000	102156080	9770	9770	9770	9770	0
164	20240523	184900	102156080	9770	9770	9770	9770	0
165	20240523	184800	102156080	9770	9770	9770	9770	0
166	20240523	184700	102156080	9770	9770	9770	9770	0
167	20240523	184600	102156080	9770	9770	9770	9770	0
168	20240523	184500	102156080	9770	9770	9770	9770	0
169	20240523	184400	102156080	9770	9770	9770	9770	0
170	20240523	184300	102156080	9770	9770	9770	9770	0
171	20240523	184200	102156080	9770	9770	9770	9770	0
172	20240523	184100	102156080	9770	9770	9770	9770	0
173	20240523	184000	102156080	9770	9770	9770	9770	0
174	20240523	183900	102156080	9770	9770	9770	9770	0
175	20240523	183800	102156080	9770	9770	9770	9770	0
176	20240523	183700	102156080	9770	9770	9770	9770	0
177	20240523	183600	102156080	9770	9770	9770	9770	0
178	20240523	183500	102156080	9770	9770	9770	9770	0
179	20240523	183400	102156080	9770	9770	9770	9770	0
180	20240523	183300	102156080	9770	9770	9770	9770	0
181	20240523	183200	102156080	9770	9770	9770	9770	0
182	20240523	183100	102156080	9770	9770	9770	9770	9
183	20240523	183000	102156080	9770	9770	9770	9770	0
184	20240523	182900	102156080	9770	9770	9770	9770	0
185	20240523	182800	102156080	9770	9770	9770	9770	0
186	20240523	182700	102156080	9770	9770	9770	9770	0
187	20240523	182600	102156080	9770	9770	9770	9770	0
188	20240523	182500	102156080	9770	9770	9770	9770	0
189	20240523	182400	102156080	9770	9770	9770	9770	0
190	20240523	182300	102156080	9770	9770	9770	9770	0
191	20240523	182200	102156080	9770	9770	9770	9770	0
192	20240523	182100	102156080	9770	9770	9770	9770	0
193	20240523	182000	102156080	9770	9770	9770	9770	0
194	20240523	181900	102156080	9770	9770	9770	9770	0
195	20240523	181800	102156080	9770	9770	9770	9770	0
196	20240523	181700	102156080	9770	9770	9770	9770	0
197	20240523	181600	102156080	9770	9770	9770	9770	0
198	20240523	181500	102156080	9770	9770	9770	9770	0
199	20240523	181400	102156080	9770	9770	9770	9770	0
200	20240523	181300	102156080	9770	9770	9770	9770	0
201	20240523	181200	102156080	9770	9770	9770	9770	0
202	20240523	181100	102156080	9770	9770	9770	9770	0
203	20240523	181000	102156080	9770	9770	9770	9770	0
204	20240523	180900	102156080	9770	9770	9770	9770	0
205	20240523	180800	102156080	9770	9770	9770	9770	0
206	20240523	180700	102156080	9770	9770	9770	9770	0
207	20240523	180600	102156080	9770	9770	9770	9770	0
208	20240523	180500	102156080	9770	9770	9770	9770	0
209	20240523	180400	102156080	9770	9770	9770	9770	0
210	20240523	180300	102156080	9770	9770	9770	9770	0
211	20240523	180200	102156080	9770	9770	9770	9770	0
212	20240523	180100	102156080	9770	9770	9770	9770	9
213	20240523	180000	102156080	9770	9770	9770	9770	0
214	20240523	175900	102156080	9770	9770	9770	9770	0
215	20240523	175800	102156080	9770	9770	9770	9770	0
216	20240523	175700	102156080	9770	9770	9770	9770	0
217	20240523	175600	102156080	9770	9770	9770	9770	0
218	20240523	175500	102156080	9770	9770	9770	9770	0
219	20240523	175400	102156080	9770	9770	9770	9770	0
220	20240523	175300	102156080	9770	9770	9770	9770	0
221	20240523	175200	102156080	9770	9770	9770	9770	0
222	20240523	175100	102156080	9770	9770	9770	9770	0
223	20240523	175000	102156080	9770	9770	9770	9770	0
224	20240523	174900	102156080	9770	9770	9770	9770	0
225	20240523	174800	102156080	9770	9770	9770	9770	0
226	20240523	174700	102156080	9770	9770	9770	9770	0
227	20240523	174600	102156080	9770	9770	9770	9770	0
228	20240523	174500	102156080	9770	9770	9770	9770	0
229	20240523	174400	102156080	9770	9770	9770	9770	0
230	20240523	174300	102156080	9770	9770	9770	9770	0
231	20240523	174200	102156080	9770	9770	9770	9770	0
232	20240523	174100	102156080	9770	9770	9770	9770	0
233	20240523	174000	102156080	9770	9770	9770	9770	0
234	20240523	173900	102156080	9770	9770	9770	9770	0
235	20240523	173800	102156080	9770	9770	9770	9770	0
236	20240523	173700	102156080	9770	9770	9770	9770	0
237	20240523	173600	102156080	9770	9770	9770	9770	0
238	20240523	173500	102156080	9770	9770	9770	9770	0
239	20240523	173400	102156080	9770	9770	9770	9770	0
240	20240523	173300	102156080	9770	9770	9770	9770	0
241	20240523	173200	102156080	9770	9770	9770	9770	0
242	20240523	173100	102156080	9770	9770	9770	9770	9
243	20240523	173000	102156080	9770	9770	9770	9770	0
244	20240523	172900	102156080	9770	9770	9770	9770	0
245	20240523	172800	102156080	9770	9770	9770	9770	0
246	20240523	172700	102156080	9770	9770	9770	9770	0
247	20240523	172600	102156080	9770	9770	9770	9770	0
248	20240523	172500	102156080	9770	9770	9770	9770	0
249	20240523	172400	102156080	9770	9770	9770	9770	0
250	20240523	172300	102156080	9770	9770	9770	9770	0
251	20240523	172200	102156080	9770	9770	9770	9770	0
252	20240523	172100	102156080	9770	9770	9770	9770	0
253	20240523	172000	102156080	9770	9770	9770	9770	0
254	20240523	171900	102156080	9770	9770	9770	9770	0
255	20240523	171800	102156080	9770	9770	9770	9770	0
256	20240523	171700	102156080	9770	9770	9770	9770	0
257	20240523	171600	102156080	9770	9770	9770	9770	0
258	20240523	171500	102156080	9770	9770	9770	9770	0
259	20240523	171400	102156080	9770	9770	9770	9770	0
260	20240523	171300	102156080	9770	9770	9770	9770	0
261	20240523	171200	102156080	9770	9770	9770	9770	0
262	20240523	171100	102156080	9770	9770	9770	9770	0
263	20240523	171000	102156080	9770	9770	9770	9770	0
264	20240523	170900	102156080	9770	9770	9770	9770	0
265	20240523	170800	102156080	9770	9770	9770	9770	0
266	20240523	170700	102156080	9770	9770	9770	9770	0
267	20240523	170600	102156080	9770	9770	9770	9770	0
268	20240523	170500	102156080	9770	9770	9770	9770	0
269	20240523	170400	102156080	9770	9770	9770	9770	0
270	20240523	170300	102156080	9770	9770	9770	9770	0
271	20240523	170200	102156080	9770	9770	9770	9770	0
272	20240523	170100	102156080	9770	9770	9770	9770	9
273	20240523	170000	102156080	9770	9770	9770	9770	0
274	20240523	165900	102156080	9770	9770	9770	9770	0
275	20240523	165800	102156080	9770	9770	9770	9770	0
276	20240523	165700	102156080	9770	9770	9770	9770	0
277	20240523	165600	102156080	9770	9770	9770	9770	0
278	20240523	165500	102156080	9770	9770	9770	9770	0
279	20240523	165400	102156080	9770	9770	9770	9770	0
280	20240523	165300	102156080	9770	9770	9770	9770	0
281	20240523	165200	102156080	9770	9770	9770	9770	0
282	20240523	165100	102156080	9770	9770	9770	9770	0
283	20240523	165000	102156080	9770	9770	9770	9770	0
284	20240523	164900	102156080	9770	9770	9770	9770	0
285	20240523	164800	102156080	9770	9770	9770	9770	0
286	20240523	164700	102156080	9770	9770	9770	9770	0
287	20240523	164600	102156080	9770	9770	9770	9770	0
288	20240523	164500	102156080	9770	9770	9770	9770	0
289	20240523	164400	102156080	9770	9770	9770	9770	0
290	20240523	164300	102156080	9770	9770	9770	9770	0
291	20240523	164200	102156080	9770	9770	9770	9770	0
292	20240523	164100	102156080	9770	9770	9770	9770	0
293	20240523	164000	102156080	9770	9770	9770	9770	0
294	20240523	163900	102156080	9770	9770	9770	9770	0
295	20240523	163800	102156080	9770	9770	9770	9770	0
296	20240523	163700	102156080	9770	9770	9770	9770	0
297	20240523	163600	102156080	9770	9770	9770	9770	0
298	20240523	163500	102156080	9770	9770	9770	9770	0
299	20240523	163400	102156080	9770	9770	9770	9770	0
300	20240523	163300	102156080	9770	9770	9770	9770	0
301	20240523	163200	102156080	9770	9770	9770	9770	0
302	20240523	163100	102156080	9770	9770	9770	9770	9
303	20240523	163000	102156080	9770	9770	9770	9770	0
304	20240523	162900	102156080	9770	9770	9770	9770	0
305	20240523	162800	102156080	9770	9770	9770	9770	0
306	20240523	162700	102156080	9770	9770	9770	9770	0
307	20240523	162600	102156080	9770	9770	9770	9770	0
308	20240523	162500	102156080	9770	9770	9770	9770	0
309	20240523	162400	102156080	9770	9770	9770	9770	0
310	20240523	162300	102156080	9770	9770	9770	9770	0
311	20240523	162200	102156080	9770	9770	9770	9770	0
312	20240523	162100	102156080	9770	9770	9770	9770	0
313	20240523	162000	102156080	9770	9770	9770	9770	0
314	20240523	161900	102156080	9770	9770	9770	9770	0
315	20240523	161800	102156080	9770	9770	9770	9770	0
316	20240523	161700	102156080	9770	9770	9770	9770	0
317	20240523	161600	102156080	9770	9770	9770	9770	0
318	20240523	161500	102156080	9770	9770	9770	9770	0
319	20240523	161400	102156080	9770	9770	9770	9770	0
320	20240523	161300	102156080	9770	9770	9770	9770	0
321	20240523	161200	102156080	9770	9770	9770	9770	0
322	20240523	161100	102156080	9770	9770	9770	9770	0
323	20240523	161000	102156080	9770	9770	9770	9770	0
324	20240523	160900	102156080	9770	9770	9770	9770	0
325	20240523	160800	102156080	9770	9770	9770	9770	0
326	20240523	160700	102156080	9770	9770	9770	9770	0
327	20240523	160600	102156080	9770	9770	9770	9770	0
328	20240523	160500	102156080	9770	9770	9770	9770	0
329	20240523	160400	102156080	9770	9770	9770	9770	0
330	20240523	160300	102156080	9770	9770	9770	9770	0
331	20240523	160200	102156080	9770	9770	9770	9770	0
332	20240523	160100	102156080	9770	9770	9770	9770	9
333	20240523	160000	102156080	9770	9770	9770	9770	0
334	20240523	155900	102156080	9770	9770	9770	9770	0
335	20240523	155800	102156080	9770	9770	9770	9770	0
336	20240523	155700	102156080	9770	9770	9770	9770	0
337	20240523	155600	102156080	9770	9770	9770	9770	0
338	20240523	155500	102156080	9770	9770	9770	9770	0
339	20240523	155400	102156080	9770	9770	9770	9770	0
340	20240523	155300	102156080	9770	9770	9770	9770	0
341	20240523	155200	102156080	9770	9770	9770	9770	0
342	20240523	155100	102156080	9770	9770	9770	9770	0
343	20240523	155000	102156080	9770	9770	9770	9770	0
344	20240523	154900	102156080	9770	9770	9770	9770	0
345	20240523	154800	102156080	9770	9770	9770	9770	0
346	20240523	154700	102156080	9770	9770	9770	9770	0
347	20240523	154600	102156080	9770	9770	9770	9770	0
348	20240523	154500	102156080	9770	9770	9770	9770	0
349	20240523	154400	102156080	9770	9770	9770	9770	0
350	20240523	154300	102156080	9770	9770	9770	9770	0
351	20240523	154200	102156080	9770	9770	9770	9770	0
352	20240523	154100	102156080	9770	9770	9770	9770	0
353	20240523	154000	102156080	9770	9770	9770	9770	0
354	20240523	153900	102156080	9770	9770	9770	9770	0
355	20240523	153800	102156080	9770	9770	9770	9770	0
356	20240523	153700	102156080	9770	9770	9770	9770	0
357	20240523	153600	102156080	9770	9770	9770	9770	0
358	20240523	153500	102156080	9770	9770	9770	9770	0
359	20240523	153400	102156080	9770	9770	9770	9770	0
360	20240523	153300	102156080	9770	9770	9770	9770	0
361	20240523	153200	102156080	9770	9770	9770	9770	0
362	20240523	153100	102156080	9770	9770	9770	9770	9
363	20240523	153000	102156080	9770	9770	9770	9770	9
364	20240523	152900	102068150	9790	9790	9790	9790	0
365	20240523	152800	102068150	9790	9790	9790	9790	0
366	20240523	152700	102068150	9790	9790	9790	9790	0
367	20240523	152600	102068150	9790	9790	9790	9790	0
368	20240523	152500	102068150	9790	9790	9790	9790	0
369	20240523	152400	102068150	9790	9790	9790	9790	0
370	20240523	152300	102068150	9790	9790	9790	9790	0
371	20240523	152200	102068150	9790	9790	9790	9790	0
372	20240523	152100	102068150	9790	9790	9790	9790	0
373	20240523	152000	102068150	9790	9790	9790	9790	0
374	20240523	151900	102068150	9790	9770	9790	9770	888
375	20240523	151800	93392370	9770	9770	9770	9770	0
376	20240523	151700	93392370	9770	9770	9770	9770	3
377	20240523	151600	93363060	9780	9780	9780	9780	2
378	20240523	151500	93343500	9780	9780	9780	9780	1
379	20240523	151400	93333720	9770	9770	9770	9770	2
380	20240523	151300	93314180	9780	9780	9780	9780	0
381	20240523	151200	93314180	9780	9780	9780	9780	111
382	20240523	151100	92228600	9780	9780	9780	9780	2
383	20240523	151000	92209040	9780	9780	9780	9780	3
384	20240523	150900	92179700	9790	9790	9790	9790	1
385	20240523	150800	92169910	9780	9780	9780	9780	2
386	20240523	150700	92150350	9780	9780	9780	9780	0
387	20240523	150600	92150350	9780	9780	9780	9780	0
388	20240523	150500	92150350	9780	9780	9780	9780	5
389	20240523	150400	92101450	9780	9780	9780	9780	3
390	20240523	150300	92072110	9780	9780	9780	9780	0
391	20240523	150200	92072110	9780	9780	9780	9780	2
392	20240523	150100	92052550	9780	9780	9780	9780	0
393	20240523	150000	92052550	9780	9780	9780	9780	0
394	20240523	145900	92052550	9780	9780	9780	9780	2
395	20240523	145800	92032990	9780	9780	9780	9780	0
396	20240523	145700	92032990	9780	9780	9780	9780	0
397	20240523	145600	92032990	9780	9780	9780	9780	3
398	20240523	145500	92003650	9780	9780	9780	9780	0
399	20240523	145400	92003650	9780	9780	9780	9780	0
400	20240523	145300	92003650	9780	9790	9790	9780	4
401	20240523	145200	91964510	9780	9780	9780	9780	0
402	20240523	145100	91964510	9780	9780	9780	9780	3
403	20240523	145000	91935170	9780	9780	9780	9780	2
404	20240523	144900	91915610	9780	9780	9780	9780	0
405	20240523	144800	91915610	9780	9780	9780	9780	0
406	20240523	144700	91915610	9780	9780	9780	9780	2
407	20240523	144600	91896050	9780	9780	9780	9780	0
408	20240523	144500	91896050	9780	9780	9780	9780	0
409	20240523	144400	91896050	9780	9780	9780	9780	6
410	20240523	144300	91837370	9780	9780	9780	9780	6
411	20240523	144200	91778690	9780	9780	9780	9780	4
412	20240523	144100	91739570	9780	9780	9780	9780	3
413	20240523	144000	91710230	9780	9780	9780	9780	0
414	20240523	143900	91710230	9780	9780	9780	9780	0
415	20240523	143800	91710230	9780	9780	9780	9780	2
416	20240523	143700	91690670	9780	9780	9780	9780	0
417	20240523	143600	91690670	9780	9780	9780	9780	0
418	20240523	143500	91690670	9780	9780	9780	9780	2
419	20240523	143400	91671110	9780	9780	9780	9780	0
420	20240523	143300	91671110	9780	9780	9780	9780	0
421	20240523	143200	91671110	9780	9780	9780	9780	2
422	20240523	143100	91651550	9790	9790	9790	9790	51
423	20240523	143000	91152260	9780	9780	9780	9780	0
424	20240523	142900	91152260	9780	9780	9780	9780	2
425	20240523	142800	91132700	9780	9780	9780	9780	0
426	20240523	142700	91132700	9780	9780	9780	9780	6
427	20240523	142600	91074020	9780	9780	9780	9780	2
428	20240523	142500	91054460	9780	9780	9780	9780	0
429	20240523	142400	91054460	9780	9780	9780	9780	0
430	20240523	142300	91054460	9780	9780	9780	9780	3
431	20240523	142200	91025120	9780	9780	9780	9780	0
432	20240523	142100	91025120	9780	9780	9780	9780	0
433	20240523	142000	91025120	9780	9780	9780	9780	2
434	20240523	141900	91005560	9780	9780	9780	9780	0
435	20240523	141800	91005560	9780	9780	9780	9780	0
436	20240523	141700	91005560	9780	9780	9780	9780	2
437	20240523	141600	90986000	9780	9780	9780	9780	0
438	20240523	141500	90986000	9780	9780	9780	9780	0
439	20240523	141400	90986000	9780	9780	9780	9780	2
440	20240523	141300	90966440	9780	9780	9780	9780	0
441	20240523	141200	90966440	9780	9780	9780	9780	0
442	20240523	141100	90966440	9780	9780	9780	9780	2
443	20240523	141000	90946880	9780	9780	9780	9780	0
444	20240523	140900	90946880	9780	9780	9780	9780	6
445	20240523	140800	90888200	9780	9780	9780	9780	3
446	20240523	140700	90858860	9780	9780	9780	9780	0
447	20240523	140600	90858860	9780	9780	9780	9780	2
448	20240523	140500	90839300	9780	9780	9780	9780	0
449	20240523	140400	90839300	9780	9780	9780	9780	0
450	20240523	140300	90839300	9780	9780	9780	9780	2
451	20240523	140200	90819740	9780	9780	9780	9780	3
452	20240523	140100	90790400	9780	9780	9780	9780	0
453	20240523	140000	90790400	9780	9780	9780	9780	4
454	20240523	135900	90751280	9780	9780	9780	9780	0
455	20240523	135800	90751280	9780	9780	9780	9780	0
456	20240523	135700	90751280	9780	9780	9780	9780	2
457	20240523	135600	90731720	9780	9780	9780	9780	0
458	20240523	135500	90731720	9780	9780	9780	9780	0
459	20240523	135400	90731720	9780	9780	9780	9780	5
460	20240523	135300	90682820	9780	9780	9780	9780	0
461	20240523	135200	90682820	9780	9780	9780	9780	0
462	20240523	135100	90682820	9780	9780	9780	9780	3
463	20240523	135000	90653480	9780	9780	9780	9780	0
464	20240523	134900	90653480	9780	9780	9780	9780	0
465	20240523	134800	90653480	9780	9780	9780	9780	2
466	20240523	134700	90633920	9780	9780	9780	9780	0
467	20240523	134600	90633920	9780	9780	9780	9780	0
468	20240523	134500	90633920	9780	9780	9780	9780	2
469	20240523	134400	90614360	9780	9780	9780	9780	0
470	20240523	134300	90614360	9780	9780	9780	9780	0
471	20240523	134200	90614360	9780	9780	9780	9780	2
472	20240523	134100	90594800	9780	9780	9780	9780	3
473	20240523	134000	90565460	9780	9780	9780	9780	3
474	20240523	133900	90536120	9780	9780	9780	9780	2
475	20240523	133800	90516560	9780	9780	9780	9780	0
476	20240523	133700	90516560	9780	9780	9780	9780	0
477	20240523	133600	90516560	9780	9780	9780	9780	3
478	20240523	133500	90487220	9780	9780	9780	9780	0
479	20240523	133400	90487220	9780	9780	9780	9780	0
480	20240523	133300	90487220	9780	9780	9780	9780	2
481	20240523	133200	90467660	9780	9780	9780	9780	0
482	20240523	133100	90467660	9780	9780	9780	9780	0
483	20240523	133000	90467660	9780	9780	9780	9780	2
484	20240523	132900	90448100	9780	9780	9780	9780	0
485	20240523	132800	90448100	9780	9780	9780	9780	0
486	20240523	132700	90448100	9780	9780	9780	9780	6
487	20240523	132600	90389420	9780	9780	9780	9780	0
488	20240523	132500	90389420	9780	9780	9780	9780	3
489	20240523	132400	90360080	9780	9780	9780	9780	2
490	20240523	132300	90340520	9780	9780	9780	9780	0
491	20240523	132200	90340520	9780	9780	9780	9780	0
492	20240523	132100	90340520	9780	9780	9780	9780	2
493	20240523	132000	90320960	9780	9780	9780	9780	0
494	20240523	131900	90320960	9780	9780	9780	9780	3
495	20240523	131800	90291620	9780	9780	9780	9780	3
496	20240523	131700	90262280	9780	9780	9780	9780	91
497	20240523	131600	89372300	9780	9770	9780	9770	306
498	20240523	131500	86379680	9770	9770	9770	9770	9
499	20240523	131400	86291750	9770	9770	9770	9770	0
500	20240523	131300	86291750	9770	9770	9770	9770	0
501	20240523	131200	86291750	9770	9770	9770	9770	2
502	20240523	131100	86272210	9770	9770	9770	9770	3
503	20240523	131000	86242900	9770	9770	9770	9770	0
504	20240523	130900	86242900	9770	9770	9770	9770	2
505	20240523	130800	86223360	9770	9770	9770	9770	0
506	20240523	130700	86223360	9770	9770	9770	9770	22
507	20240523	130600	86008420	9770	9770	9770	9770	2
508	20240523	130500	85988880	9770	9770	9770	9770	0
509	20240523	130400	85988880	9770	9770	9770	9770	0
510	20240523	130300	85988880	9770	9770	9770	9770	5
511	20240523	130200	85940030	9770	9770	9770	9770	0
512	20240523	130100	85940030	9770	9770	9770	9770	2
513	20240523	130000	85920490	9770	9770	9770	9770	3
514	20240523	125900	85891180	9770	9780	9780	9770	1006
515	20240523	125800	76052560	9780	9780	9780	9780	1000
516	20240523	125700	66272560	9770	9770	9770	9770	5
517	20240523	125600	66223710	9780	9780	9780	9780	0
518	20240523	125500	66223710	9780	9780	9780	9780	0
519	20240523	125400	66223710	9780	9770	9780	9770	14
520	20240523	125300	66086840	9770	9770	9770	9770	0
521	20240523	125200	66086840	9770	9770	9770	9770	0
522	20240523	125100	66086840	9770	9770	9770	9770	2
523	20240523	125000	66067300	9770	9770	9770	9770	0
524	20240523	124900	66067300	9770	9770	9770	9770	0
525	20240523	124800	66067300	9770	9770	9770	9770	24
526	20240523	124700	65832820	9770	9770	9770	9770	0
527	20240523	124600	65832820	9770	9770	9770	9770	0
528	20240523	124500	65832820	9770	9770	9770	9770	3
529	20240523	124400	65803510	9770	9770	9770	9770	0
530	20240523	124300	65803510	9770	9770	9770	9770	0
531	20240523	124200	65803510	9770	9770	9770	9770	2
532	20240523	124100	65783970	9770	9770	9770	9770	0
533	20240523	124000	65783970	9770	9770	9770	9770	0
534	20240523	123900	65783970	9770	9770	9770	9770	2
535	20240523	123800	65764430	9770	9770	9770	9770	0
536	20240523	123700	65764430	9770	9770	9770	9770	0
537	20240523	123600	65764430	9770	9770	9770	9770	2
538	20240523	123500	65744890	9770	9770	9770	9770	7
539	20240523	123400	65676500	9770	9770	9770	9770	18
540	20240523	123300	65500640	9770	9770	9770	9770	5
541	20240523	123200	65451790	9770	9770	9770	9770	0
542	20240523	123100	65451790	9770	9770	9770	9770	0
543	20240523	123000	65451790	9770	9770	9770	9770	2
544	20240523	122900	65432250	9770	9770	9770	9770	0
545	20240523	122800	65432250	9770	9770	9770	9770	0
546	20240523	122700	65432250	9770	9770	9770	9770	3
547	20240523	122600	65402940	9770	9770	9770	9770	3
548	20240523	122500	65373630	9770	9770	9770	9770	0
549	20240523	122400	65373630	9770	9770	9770	9770	2
550	20240523	122300	65354090	9770	9770	9770	9770	0
551	20240523	122200	65354090	9770	9770	9770	9770	0
552	20240523	122100	65354090	9770	9770	9770	9770	2
553	20240523	122000	65334550	9770	9770	9770	9770	0
554	20240523	121900	65334550	9770	9770	9770	9770	0
555	20240523	121800	65334550	9770	9770	9770	9770	2
556	20240523	121700	65315010	9770	9770	9770	9770	4
557	20240523	121600	65275930	9770	9770	9770	9770	0
558	20240523	121500	65275930	9770	9770	9770	9770	2
559	20240523	121400	65256390	9770	9770	9770	9770	0
560	20240523	121300	65256390	9770	9770	9770	9770	0
561	20240523	121200	65256390	9770	9770	9770	9770	3
562	20240523	121100	65227080	9770	9770	9770	9770	0
563	20240523	121000	65227080	9770	9770	9770	9770	0
564	20240523	120900	65227080	9770	9770	9770	9770	2
565	20240523	120800	65207540	9770	9770	9770	9770	0
566	20240523	120700	65207540	9770	9770	9770	9770	3
567	20240523	120600	65178230	9770	9770	9770	9770	79
568	20240523	120500	64406400	9770	9770	9770	9770	0
569	20240523	120400	64406400	9770	9770	9770	9770	0
570	20240523	120300	64406400	9770	9770	9770	9770	2
571	20240523	120200	64386860	9770	9770	9770	9770	0
572	20240523	120100	64386860	9770	9770	9770	9770	0
573	20240523	120000	64386860	9770	9770	9770	9770	20
574	20240523	115900	64191460	9770	9770	9770	9770	0
575	20240523	115800	64191460	9770	9770	9770	9770	0
576	20240523	115700	64191460	9770	9770	9770	9770	6
577	20240523	115600	64132840	9770	9770	9770	9770	0
578	20240523	115500	64132840	9770	9770	9770	9770	0
579	20240523	115400	64132840	9770	9770	9770	9770	3
580	20240523	115300	64103530	9770	9770	9770	9770	0
581	20240523	115200	64103530	9770	9770	9770	9770	0
582	20240523	115100	64103530	9770	9770	9770	9770	8
583	20240523	115000	64025370	9770	9770	9770	9770	0
584	20240523	114900	64025370	9770	9770	9770	9770	0
585	20240523	114800	64025370	9770	9770	9770	9770	5
586	20240523	114700	63976520	9770	9770	9770	9770	4
587	20240523	114600	63937440	9770	9770	9770	9770	0
588	20240523	114500	63937440	9770	9770	9770	9770	2
589	20240523	114400	63917900	9770	9770	9770	9770	0
590	20240523	114300	63917900	9770	9770	9770	9770	3
591	20240523	114200	63888590	9770	9770	9770	9770	0
592	20240523	114100	63888590	9770	9770	9770	9770	0
593	20240523	114000	63888590	9770	9770	9770	9770	6
594	20240523	113900	63829970	9780	9780	9780	9780	0
595	20240523	113800	63829970	9780	9780	9780	9780	3
596	20240523	113700	63800630	9770	9770	9770	9770	2
597	20240523	113600	63781090	9770	9770	9770	9770	0
598	20240523	113500	63781090	9770	9770	9770	9770	0
599	20240523	113400	63781090	9770	9770	9770	9770	5
600	20240523	113300	63732240	9770	9770	9770	9770	4
601	20240523	113200	63693160	9770	9770	9770	9770	0
602	20240523	113100	63693160	9770	9770	9770	9770	22
603	20240523	113000	63478220	9770	9770	9770	9770	0
604	20240523	112900	63478220	9770	9770	9770	9770	0
605	20240523	112800	63478220	9770	9770	9770	9770	2
606	20240523	112700	63458680	9770	9770	9770	9770	0
607	20240523	112600	63458680	9770	9770	9770	9770	0
608	20240523	112500	63458680	9770	9770	9770	9770	2
609	20240523	112400	63439140	9770	9770	9770	9770	0
610	20240523	112300	63439140	9770	9770	9770	9770	0
611	20240523	112200	63439140	9770	9770	9770	9770	3
612	20240523	112100	63409830	9770	9770	9770	9770	0
613	20240523	112000	63409830	9770	9770	9770	9770	0
614	20240523	111900	63409830	9770	9770	9770	9770	10
615	20240523	111800	63312130	9770	9770	9770	9770	0
616	20240523	111700	63312130	9770	9770	9770	9770	0
617	20240523	111600	63312130	9770	9770	9770	9770	5
618	20240523	111500	63263280	9770	9770	9770	9770	0
619	20240523	111400	63263280	9770	9770	9770	9770	0
620	20240523	111300	63263280	9770	9770	9770	9770	6
621	20240523	111200	63204660	9770	9770	9770	9770	0
622	20240523	111100	63204660	9770	9770	9770	9770	0
623	20240523	111000	63204660	9770	9770	9770	9770	2
624	20240523	110900	63185120	9770	9770	9770	9770	0
625	20240523	110800	63185120	9770	9770	9770	9770	0
626	20240523	110700	63185120	9770	9770	9770	9770	2
627	20240523	110600	63165580	9770	9770	9770	9770	0
628	20240523	110500	63165580	9770	9770	9770	9770	3
629	20240523	110400	63136270	9770	9770	9770	9770	3
630	20240523	110300	63106960	9770	9770	9770	9770	0
631	20240523	110200	63106960	9770	9770	9770	9770	0
632	20240523	110100	63106960	9770	9770	9770	9770	2
633	20240523	110000	63087420	9770	9770	9770	9770	4
634	20240523	105900	63048340	9770	9770	9770	9770	100
635	20240523	105800	62071340	9770	9770	9770	9770	2
636	20240523	105700	62051800	9770	9770	9770	9770	0
637	20240523	105600	62051800	9770	9770	9770	9770	13
638	20240523	105500	61924790	9770	9770	9770	9770	2
639	20240523	105400	61905250	9770	9770	9770	9770	22
640	20240523	105300	61690310	9770	9770	9770	9770	0
641	20240523	105200	61690310	9770	9770	9770	9770	2
642	20240523	105100	61670770	9770	9770	9770	9770	0
643	20240523	105000	61670770	9770	9770	9770	9770	0
644	20240523	104900	61670770	9770	9770	9770	9770	3
645	20240523	104800	61641460	9770	9770	9770	9770	0
646	20240523	104700	61641460	9770	9770	9770	9770	0
647	20240523	104600	61641460	9770	9770	9770	9770	2
648	20240523	104500	61621920	9770	9770	9770	9770	0
649	20240523	104400	61621920	9770	9770	9770	9770	13
650	20240523	104300	61494910	9770	9770	9770	9770	2
651	20240523	104200	61475370	9770	9770	9770	9770	0
652	20240523	104100	61475370	9770	9770	9770	9770	0
653	20240523	104000	61475370	9770	9770	9770	9770	2
654	20240523	103900	61455830	9770	9770	9770	9770	0
655	20240523	103800	61455830	9770	9770	9770	9770	3
656	20240523	103700	61426520	9770	9770	9770	9770	2
657	20240523	103600	61406980	9770	9770	9770	9770	0
658	20240523	103500	61406980	9770	9770	9770	9770	0
659	20240523	103400	61406980	9770	9770	9770	9770	2
660	20240523	103300	61387440	9770	9770	9770	9770	0
661	20240523	103200	61387440	9770	9770	9770	9770	0
662	20240523	103100	61387440	9770	9770	9770	9770	3
663	20240523	103000	61358130	9770	9770	9770	9770	3
664	20240523	102900	61328820	9770	9770	9770	9770	0
665	20240523	102800	61328820	9770	9770	9770	9770	2
666	20240523	102700	61309280	9770	9770	9770	9770	0
667	20240523	102600	61309280	9770	9770	9770	9770	0
668	20240523	102500	61309280	9770	9770	9770	9770	2
669	20240523	102400	61289740	9770	9770	9770	9770	0
670	20240523	102300	61289740	9770	9770	9770	9770	0
671	20240523	102200	61289740	9770	9770	9770	9770	2
672	20240523	102100	61270200	9770	9770	9770	9770	0
673	20240523	102000	61270200	9770	9770	9770	9770	3685
674	20240523	101900	25267750	9760	9760	9760	9760	6
675	20240523	101800	25209190	9760	9760	9760	9760	3
676	20240523	101700	25179910	9760	9760	9760	9760	0
677	20240523	101600	25179910	9760	9760	9760	9760	3
678	20240523	101500	25150630	9760	9760	9760	9760	4
679	20240523	101400	25111590	9770	9770	9770	9770	0
680	20240523	101300	25111590	9770	9760	9770	9760	3
681	20240523	101200	25082300	9770	9770	9770	9770	0
682	20240523	101100	25082300	9770	9760	9770	9760	4
683	20240523	101000	25043250	9760	9760	9760	9760	2
684	20240523	100900	25023730	9770	9770	9770	9770	15
685	20240523	100800	24877180	9760	9760	9760	9760	0
686	20240523	100700	24877180	9760	9760	9760	9760	2
687	20240523	100600	24857660	9770	9770	9770	9770	20
688	20240523	100500	24662260	9760	9760	9760	9760	3
689	20240523	100400	24632980	9760	9760	9760	9760	5
690	20240523	100300	24584180	9760	9760	9760	9760	9
691	20240523	100200	24496340	9770	9770	9770	9770	1
692	20240523	100100	24486570	9760	9770	9770	9760	4
693	20240523	100000	24447510	9760	9760	9760	9760	0
694	20240523	095900	24447510	9760	9760	9760	9760	5
695	20240523	095800	24398710	9770	9770	9770	9760	8
696	20240523	095700	24320580	9770	9770	9770	9770	1
697	20240523	095600	24310810	9770	9770	9770	9770	0
698	20240523	095500	24310810	9770	9760	9770	9760	4
699	20240523	095400	24271750	9760	9760	9760	9760	0
700	20240523	095300	24271750	9760	9760	9770	9760	96
701	20240523	095200	23334780	9760	9770	9770	9760	7
702	20240523	095100	23266410	9770	9770	9770	9770	10
703	20240523	095000	23168710	9770	9770	9770	9770	4
704	20240523	094900	23129630	9760	9770	9770	9760	254
705	20240523	094800	20648070	9770	9770	9770	9770	10
706	20240523	094700	20550370	9770	9770	9770	9770	3
707	20240523	094600	20521060	9770	9770	9770	9770	9
708	20240523	094500	20433130	9770	9770	9770	9770	6
709	20240523	094400	20374510	9770	9770	9770	9770	0
710	20240523	094300	20374510	9770	9770	9770	9770	24
711	20240523	094200	20140030	9770	9770	9770	9770	3
712	20240523	094100	20110720	9770	9770	9770	9770	4
713	20240523	094000	20071640	9770	9770	9770	9770	2
714	20240523	093900	20052100	9780	9780	9780	9780	15
715	20240523	093800	19905400	9770	9770	9770	9770	0
716	20240523	093700	19905400	9770	9770	9770	9770	5
717	20240523	093600	19856550	9770	9770	9770	9770	65
718	20240523	093500	19221500	9770	9770	9770	9770	122
719	20240523	093400	18029560	9770	9770	9770	9770	74
720	20240523	093300	17306580	9780	9780	9780	9780	0
721	20240523	093200	17306580	9780	9780	9780	9780	1
722	20240523	093100	17296800	9770	9770	9770	9770	16
723	20240523	093000	17140480	9770	9770	9770	9770	138
724	20240523	092900	15792220	9770	9770	9770	9770	4
725	20240523	092800	15753140	9770	9770	9770	9770	2
726	20240523	092700	15733600	9770	9770	9770	9770	3
727	20240523	092600	15704290	9770	9770	9770	9770	4
728	20240523	092500	15665210	9770	9770	9770	9770	6
729	20240523	092400	15606590	9770	9770	9770	9770	15
730	20240523	092300	15460040	9780	9770	9780	9770	8
731	20240523	092200	15381830	9770	9770	9780	9770	15
732	20240523	092100	15235190	9770	9770	9770	9770	288
733	20240523	092000	12421430	9770	9770	9770	9770	0
734	20240523	091900	12421430	9770	9770	9770	9770	21
735	20240523	091800	12216260	9770	9770	9770	9770	6
736	20240523	091700	12157640	9770	9770	9770	9770	3
737	20240523	091600	12128330	9770	9770	9770	9770	6
738	20240523	091500	12069710	9770	9770	9770	9770	20
739	20240523	091400	11874310	9770	9770	9770	9770	0
740	20240523	091300	11874310	9770	9780	9780	9770	100
741	20240523	091200	10896370	9780	9780	9780	9780	556
742	20240523	091100	5458690	9780	9780	9780	9780	23
743	20240523	091000	5233750	9780	9780	9780	9780	7
744	20240523	090900	5165290	9780	9780	9780	9780	43
745	20240523	090800	4744750	9780	9780	9780	9780	35
746	20240523	090700	4402450	9780	9780	9780	9780	22
747	20240523	090600	4187290	9780	9780	9780	9780	15
748	20240523	090500	4040590	9780	9780	9790	9780	25
749	20240523	090400	3796040	9780	9780	9780	9780	20
750	20240523	090300	3600440	9780	9780	9780	9780	50
751	20240523	090200	3111440	9780	9800	9800	9780	47
752	20240523	090100	2651760	9780	9780	9780	9780	63
753	20240523	090000	2035620	9780	9790	9790	9780	208