KissMeData/046890/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	192700	983510310	9780	9780	9780	9780	3159
3	20240514	192600	983510310	9780	9780	9780	9780	0
4	20240514	192500	983510310	9780	9780	9780	9780	0
5	20240514	192400	983510310	9780	9780	9780	9780	0
6	20240514	192300	983510310	9780	9780	9780	9780	0
7	20240514	192200	983510310	9780	9780	9780	9780	0
8	20240514	192100	983510310	9780	9780	9780	9780	0
9	20240514	192000	983510310	9780	9780	9780	9780	0
10	20240514	191900	983510310	9780	9780	9780	9780	0
11	20240514	191800	983510310	9780	9780	9780	9780	0
12	20240514	191700	983510310	9780	9780	9780	9780	0
13	20240514	191600	983510310	9780	9780	9780	9780	0
14	20240514	191500	983510310	9780	9780	9780	9780	0
15	20240514	191400	983510310	9780	9780	9780	9780	0
16	20240514	191300	983510310	9780	9780	9780	9780	0
17	20240514	191200	983510310	9780	9780	9780	9780	0
18	20240514	191100	983510310	9780	9780	9780	9780	0
19	20240514	191000	983510310	9780	9780	9780	9780	0
20	20240514	190900	983510310	9780	9780	9780	9780	0
21	20240514	190800	983510310	9780	9780	9780	9780	0
22	20240514	190700	983510310	9780	9780	9780	9780	0
23	20240514	190600	983510310	9780	9780	9780	9780	0
24	20240514	190500	983510310	9780	9780	9780	9780	0
25	20240514	190400	983510310	9780	9780	9780	9780	0
26	20240514	190300	983510310	9780	9780	9780	9780	0
27	20240514	190200	983510310	9780	9780	9780	9780	0
28	20240514	190100	983510310	9780	9780	9780	9780	0
29	20240514	190000	983510310	9780	9780	9780	9780	0
30	20240514	185900	983510310	9780	9780	9780	9780	0
31	20240514	185800	983510310	9780	9780	9780	9780	0
32	20240514	185700	983510310	9780	9780	9780	9780	3159
33	20240514	185600	983510310	9780	9780	9780	9780	0
34	20240514	185500	983510310	9780	9780	9780	9780	0
35	20240514	185400	983510310	9780	9780	9780	9780	0
36	20240514	185300	983510310	9780	9780	9780	9780	0
37	20240514	185200	983510310	9780	9780	9780	9780	0
38	20240514	185100	983510310	9780	9780	9780	9780	0
39	20240514	185000	983510310	9780	9780	9780	9780	0
40	20240514	184900	983510310	9780	9780	9780	9780	0
41	20240514	184800	983510310	9780	9780	9780	9780	0
42	20240514	184700	983510310	9780	9780	9780	9780	0
43	20240514	184600	983510310	9780	9780	9780	9780	0
44	20240514	184500	983510310	9780	9780	9780	9780	0
45	20240514	184400	983510310	9780	9780	9780	9780	0
46	20240514	184300	983510310	9780	9780	9780	9780	0
47	20240514	184200	983510310	9780	9780	9780	9780	0
48	20240514	184100	983510310	9780	9780	9780	9780	0
49	20240514	184000	983510310	9780	9780	9780	9780	0
50	20240514	183900	983510310	9780	9780	9780	9780	0
51	20240514	183800	983510310	9780	9780	9780	9780	0
52	20240514	183700	983510310	9780	9780	9780	9780	0
53	20240514	183600	983510310	9780	9780	9780	9780	0
54	20240514	183500	983510310	9780	9780	9780	9780	0
55	20240514	183400	983510310	9780	9780	9780	9780	0
56	20240514	183300	983510310	9780	9780	9780	9780	0
57	20240514	183200	983510310	9780	9780	9780	9780	0
58	20240514	183100	983510310	9780	9780	9780	9780	0
59	20240514	183000	983510310	9780	9780	9780	9780	0
60	20240514	182900	983510310	9780	9780	9780	9780	0
61	20240514	182800	983510310	9780	9780	9780	9780	0
62	20240514	182700	983510310	9780	9780	9780	9780	3159
63	20240514	182600	983510310	9780	9780	9780	9780	0
64	20240514	182500	983510310	9780	9780	9780	9780	0
65	20240514	182400	983510310	9780	9780	9780	9780	0
66	20240514	182300	983510310	9780	9780	9780	9780	0
67	20240514	182200	983510310	9780	9780	9780	9780	0
68	20240514	182100	983510310	9780	9780	9780	9780	0
69	20240514	182000	983510310	9780	9780	9780	9780	0
70	20240514	181900	983510310	9780	9780	9780	9780	0
71	20240514	181800	983510310	9780	9780	9780	9780	0
72	20240514	181700	983510310	9780	9780	9780	9780	0
73	20240514	181600	983510310	9780	9780	9780	9780	0
74	20240514	181500	983510310	9780	9780	9780	9780	0
75	20240514	181400	983510310	9780	9780	9780	9780	0
76	20240514	181300	983510310	9780	9780	9780	9780	0
77	20240514	181200	983510310	9780	9780	9780	9780	0
78	20240514	181100	983510310	9780	9780	9780	9780	0
79	20240514	181000	983510310	9780	9780	9780	9780	0
80	20240514	180900	983510310	9780	9780	9780	9780	0
81	20240514	180800	983510310	9780	9780	9780	9780	0
82	20240514	180700	983510310	9780	9780	9780	9780	0
83	20240514	180600	983510310	9780	9780	9780	9780	0
84	20240514	180500	983510310	9780	9780	9780	9780	0
85	20240514	180400	983510310	9780	9780	9780	9780	0
86	20240514	180300	983510310	9780	9780	9780	9780	0
87	20240514	180200	983510310	9780	9780	9780	9780	0
88	20240514	180100	983510310	9780	9780	9780	9780	0
89	20240514	180000	983510310	9780	9780	9780	9780	0
90	20240514	175900	983510310	9780	9780	9780	9780	0
91	20240514	175800	983510310	9780	9780	9780	9780	0
92	20240514	175700	983510310	9780	9780	9780	9780	3159
93	20240514	175600	983510310	9780	9780	9780	9780	0
94	20240514	175500	983510310	9780	9780	9780	9780	0
95	20240514	175400	983510310	9780	9780	9780	9780	0
96	20240514	175300	983510310	9780	9780	9780	9780	0
97	20240514	175200	983510310	9780	9780	9780	9780	0
98	20240514	175100	983510310	9780	9780	9780	9780	0
99	20240514	175000	983510310	9780	9780	9780	9780	0
100	20240514	174900	983510310	9780	9780	9780	9780	0
101	20240514	174800	983510310	9780	9780	9780	9780	0
102	20240514	174700	983510310	9780	9780	9780	9780	0
103	20240514	174600	983510310	9780	9780	9780	9780	0
104	20240514	174500	983510310	9780	9780	9780	9780	0
105	20240514	174400	983510310	9780	9780	9780	9780	0
106	20240514	174300	983510310	9780	9780	9780	9780	0
107	20240514	174200	983510310	9780	9780	9780	9780	0
108	20240514	174100	983510310	9780	9780	9780	9780	0
109	20240514	174000	983510310	9780	9780	9780	9780	0
110	20240514	173900	983510310	9780	9780	9780	9780	0
111	20240514	173800	983510310	9780	9780	9780	9780	0
112	20240514	173700	983510310	9780	9780	9780	9780	0
113	20240514	173600	983510310	9780	9780	9780	9780	0
114	20240514	173500	983510310	9780	9780	9780	9780	0
115	20240514	173400	983510310	9780	9780	9780	9780	0
116	20240514	173300	983510310	9780	9780	9780	9780	0
117	20240514	173200	983510310	9780	9780	9780	9780	0
118	20240514	173100	983510310	9780	9780	9780	9780	0
119	20240514	173000	983510310	9780	9780	9780	9780	0
120	20240514	172900	983510310	9780	9780	9780	9780	0
121	20240514	172800	983510310	9780	9780	9780	9780	0
122	20240514	172700	983510310	9780	9780	9780	9780	3159
123	20240514	172600	983510310	9780	9780	9780	9780	0
124	20240514	172500	983510310	9780	9780	9780	9780	0
125	20240514	172400	983510310	9780	9780	9780	9780	0
126	20240514	172300	983510310	9780	9780	9780	9780	0
127	20240514	172200	983510310	9780	9780	9780	9780	0
128	20240514	172100	983510310	9780	9780	9780	9780	0
129	20240514	172000	983510310	9780	9780	9780	9780	0
130	20240514	171900	983510310	9780	9780	9780	9780	0
131	20240514	171800	983510310	9780	9780	9780	9780	0
132	20240514	171700	983510310	9780	9780	9780	9780	0
133	20240514	171600	983510310	9780	9780	9780	9780	0
134	20240514	171500	983510310	9780	9780	9780	9780	0
135	20240514	171400	983510310	9780	9780	9780	9780	0
136	20240514	171300	983510310	9780	9780	9780	9780	0
137	20240514	171200	983510310	9780	9780	9780	9780	0
138	20240514	171100	983510310	9780	9780	9780	9780	0
139	20240514	171000	983510310	9780	9780	9780	9780	0
140	20240514	170900	983510310	9780	9780	9780	9780	0
141	20240514	170800	983510310	9780	9780	9780	9780	0
142	20240514	170700	983510310	9780	9780	9780	9780	0
143	20240514	170600	983510310	9780	9780	9780	9780	0
144	20240514	170500	983510310	9780	9780	9780	9780	0
145	20240514	170400	983510310	9780	9780	9780	9780	0
146	20240514	170300	983510310	9780	9780	9780	9780	0
147	20240514	170200	983510310	9780	9780	9780	9780	0
148	20240514	170100	983510310	9780	9780	9780	9780	0
149	20240514	170000	983510310	9780	9780	9780	9780	0
150	20240514	165900	983510310	9780	9780	9780	9780	0
151	20240514	165800	983510310	9780	9780	9780	9780	0
152	20240514	165700	983510310	9780	9780	9780	9780	3159
153	20240514	165600	983510310	9780	9780	9780	9780	0
154	20240514	165500	983510310	9780	9780	9780	9780	0
155	20240514	165400	983510310	9780	9780	9780	9780	0
156	20240514	165300	983510310	9780	9780	9780	9780	0
157	20240514	165200	983510310	9780	9780	9780	9780	0
158	20240514	165100	983510310	9780	9780	9780	9780	0
159	20240514	165000	983510310	9780	9780	9780	9780	0
160	20240514	164900	983510310	9780	9780	9780	9780	0
161	20240514	164800	983510310	9780	9780	9780	9780	0
162	20240514	164700	983510310	9780	9780	9780	9780	0
163	20240514	164600	983510310	9780	9780	9780	9780	0
164	20240514	164500	983510310	9780	9780	9780	9780	0
165	20240514	164400	983510310	9780	9780	9780	9780	0
166	20240514	164300	983510310	9780	9780	9780	9780	0
167	20240514	164200	983510310	9780	9780	9780	9780	0
168	20240514	164100	983510310	9780	9780	9780	9780	0
169	20240514	164000	983510310	9780	9780	9780	9780	0
170	20240514	163900	983510310	9780	9780	9780	9780	0
171	20240514	163800	983510310	9780	9780	9780	9780	0
172	20240514	163700	983510310	9780	9780	9780	9780	0
173	20240514	163600	983510310	9780	9780	9780	9780	0
174	20240514	163500	983510310	9780	9780	9780	9780	0
175	20240514	163400	983510310	9780	9780	9780	9780	0
176	20240514	163300	983510310	9780	9780	9780	9780	0
177	20240514	163200	983510310	9780	9780	9780	9780	0
178	20240514	163100	983510310	9780	9780	9780	9780	0
179	20240514	163000	983510310	9780	9780	9780	9780	0
180	20240514	162900	983510310	9780	9780	9780	9780	0
181	20240514	162800	983510310	9780	9780	9780	9780	0
182	20240514	162700	983510310	9780	9780	9780	9780	3159
183	20240514	162600	983510310	9780	9780	9780	9780	0
184	20240514	162500	983510310	9780	9780	9780	9780	0
185	20240514	162400	983510310	9780	9780	9780	9780	0
186	20240514	162300	983510310	9780	9780	9780	9780	0
187	20240514	162200	983510310	9780	9780	9780	9780	0
188	20240514	162100	983510310	9780	9780	9780	9780	0
189	20240514	162000	983510310	9780	9780	9780	9780	0
190	20240514	161900	983510310	9780	9780	9780	9780	0
191	20240514	161800	983510310	9780	9780	9780	9780	0
192	20240514	161700	983510310	9780	9780	9780	9780	0
193	20240514	161600	983510310	9780	9780	9780	9780	0
194	20240514	161500	983510310	9780	9780	9780	9780	0
195	20240514	161400	983510310	9780	9780	9780	9780	0
196	20240514	161300	983510310	9780	9780	9780	9780	0
197	20240514	161200	983510310	9780	9780	9780	9780	0
198	20240514	161100	983510310	9780	9780	9780	9780	0
199	20240514	161000	983510310	9780	9780	9780	9780	0
200	20240514	160900	983510310	9780	9780	9780	9780	0
201	20240514	160800	983510310	9780	9780	9780	9780	0
202	20240514	160700	983510310	9780	9780	9780	9780	0
203	20240514	160600	983510310	9780	9780	9780	9780	0
204	20240514	160500	983510310	9780	9780	9780	9780	0
205	20240514	160400	983510310	9780	9780	9780	9780	0
206	20240514	160300	983510310	9780	9780	9780	9780	0
207	20240514	160200	983510310	9780	9780	9780	9780	0
208	20240514	160100	983510310	9780	9780	9780	9780	0
209	20240514	160000	983510310	9780	9780	9780	9780	0
210	20240514	155900	983510310	9780	9780	9780	9780	0
211	20240514	155800	983510310	9780	9780	9780	9780	0
212	20240514	155700	983510310	9780	9780	9780	9780	3159
213	20240514	155600	983510310	9780	9780	9780	9780	0
214	20240514	155500	983510310	9780	9780	9780	9780	0
215	20240514	155400	983510310	9780	9780	9780	9780	0
216	20240514	155300	983510310	9780	9780	9780	9780	0
217	20240514	155200	983510310	9780	9780	9780	9780	0
218	20240514	155100	983510310	9780	9780	9780	9780	0
219	20240514	155000	983510310	9780	9780	9780	9780	0
220	20240514	154900	983510310	9780	9780	9780	9780	0
221	20240514	154800	983510310	9780	9780	9780	9780	0
222	20240514	154700	983510310	9780	9780	9780	9780	0
223	20240514	154600	983510310	9780	9780	9780	9780	0
224	20240514	154500	983510310	9780	9780	9780	9780	0
225	20240514	154400	983510310	9780	9780	9780	9780	0
226	20240514	154300	983510310	9780	9780	9780	9780	0
227	20240514	154200	983510310	9780	9780	9780	9780	0
228	20240514	154100	983510310	9780	9780	9780	9780	0
229	20240514	154000	983510310	9780	9780	9780	9780	0
230	20240514	153900	983510310	9780	9780	9780	9780	0
231	20240514	153800	983510310	9780	9780	9780	9780	0
232	20240514	153700	983510310	9780	9780	9780	9780	0
233	20240514	153600	983510310	9780	9780	9780	9780	0
234	20240514	153500	983510310	9780	9780	9780	9780	0
235	20240514	153400	983510310	9780	9780	9780	9780	0
236	20240514	153300	983510310	9780	9780	9780	9780	0
237	20240514	153200	983510310	9780	9780	9780	9780	0
238	20240514	153100	983510310	9780	9780	9780	9780	0
239	20240514	153000	983510310	9780	9780	9780	9780	3159
240	20240514	152900	952615290	9790	9790	9790	9790	0
241	20240514	152800	952615290	9790	9790	9790	9790	0
242	20240514	152700	952615290	9790	9790	9790	9790	0
243	20240514	152600	952615290	9790	9790	9790	9790	0
244	20240514	152500	952615290	9790	9790	9790	9790	0
245	20240514	152400	952615290	9790	9790	9790	9790	0
246	20240514	152300	952615290	9790	9790	9790	9790	0
247	20240514	152200	952615290	9790	9790	9790	9790	0
248	20240514	152100	952615290	9790	9790	9790	9790	0
249	20240514	152000	952615290	9790	9790	9790	9790	0
250	20240514	151900	952615290	9790	9780	9790	9770	1657
251	20240514	151800	936401320	9770	9770	9780	9770	940
252	20240514	151700	927217040	9780	9780	9780	9770	416
253	20240514	151600	923149200	9780	9780	9790	9780	312
254	20240514	151500	920096160	9780	9770	9780	9770	629
255	20240514	151400	913945460	9780	9780	9780	9770	118
256	20240514	151300	912791510	9780	9780	9780	9770	76
257	20240514	151200	912048920	9770	9780	9780	9770	287
258	20240514	151100	909242930	9770	9770	9770	9770	4
259	20240514	151000	909203850	9770	9770	9780	9770	1454
260	20240514	150900	894998210	9760	9760	9770	9760	1723
261	20240514	150800	878167280	9760	9770	9770	9760	57
262	20240514	150700	877610660	9770	9770	9770	9770	25
263	20240514	150600	877366410	9760	9760	9760	9760	0
264	20240514	150500	877366410	9760	9750	9760	9750	7048
265	20240514	150400	808586780	9740	9740	9740	9740	0
266	20240514	150300	808586780	9740	9740	9740	9740	45
267	20240514	150200	808148480	9740	9760	9760	9740	622
268	20240514	150100	802085170	9760	9760	9760	9760	2
269	20240514	150000	802065650	9750	9750	9750	9750	147
270	20240514	145900	800632400	9750	9750	9750	9750	26
271	20240514	145800	800378900	9750	9760	9760	9750	12
272	20240514	145700	800261890	9740	9740	9740	9740	217
273	20240514	145600	798148310	9740	9740	9740	9740	0
274	20240514	145500	798148310	9740	9750	9750	9740	818
275	20240514	145400	790175810	9750	9740	9750	9730	290
276	20240514	145300	787351260	9740	9750	9750	9740	313
277	20240514	145200	784300510	9740	9740	9740	9730	376
278	20240514	145100	780639470	9740	9740	9740	9740	35
279	20240514	145000	780298570	9740	9750	9750	9740	49
280	20240514	144900	779821300	9750	9750	9750	9750	30
281	20240514	144800	779528800	9750	9750	9750	9750	19
282	20240514	144700	779343550	9750	9750	9750	9750	3
283	20240514	144600	779314300	9750	9750	9750	9750	1
284	20240514	144500	779304550	9730	9750	9750	9730	479
285	20240514	144400	774640190	9750	9750	9750	9750	1
286	20240514	144300	774630440	9740	9740	9740	9740	259
287	20240514	144200	772107780	9730	9740	9740	9730	357
288	20240514	144100	768630700	9740	9740	9750	9740	21
289	20240514	144000	768426150	9750	9740	9750	9740	60
290	20240514	143900	767841720	9750	9750	9750	9740	12
291	20240514	143800	767724820	9750	9740	9750	9740	2
292	20240514	143700	767705330	9740	9740	9740	9740	43
293	20240514	143600	767286510	9740	9740	9740	9740	0
294	20240514	143500	767286510	9740	9740	9740	9740	166
295	20240514	143400	765669670	9750	9750	9750	9750	50
296	20240514	143300	765182170	9730	9740	9740	9730	1582
297	20240514	143200	749789060	9740	9740	9750	9740	608
298	20240514	143100	743862140	9740	9740	9740	9740	0
299	20240514	143000	743862140	9740	9740	9740	9740	29
300	20240514	142900	743579680	9750	9750	9750	9750	5
301	20240514	142800	743530930	9740	9740	9740	9730	114
302	20240514	142700	742420580	9730	9730	9730	9730	0
303	20240514	142600	742420580	9730	9730	9730	9730	0
304	20240514	142500	742420580	9730	9740	9740	9730	3550
305	20240514	142400	707848620	9750	9750	9750	9750	85
306	20240514	142300	707019870	9750	9750	9750	9750	174
307	20240514	142200	705323370	9750	9750	9750	9750	0
308	20240514	142100	705323370	9750	9740	9750	9740	351
309	20240514	142000	701901670	9750	9750	9750	9750	7
310	20240514	141900	701833420	9740	9750	9750	9740	135
311	20240514	141800	700517520	9750	9750	9750	9740	274
312	20240514	141700	697846430	9750	9760	9760	9750	915
313	20240514	141600	688925140	9750	9760	9760	9750	101
314	20240514	141500	687940350	9760	9760	9760	9760	2
315	20240514	141400	687920830	9750	9760	9760	9750	28
316	20240514	141300	687647790	9760	9760	9760	9750	64
317	20240514	141200	687023750	9750	9760	9760	9750	204
318	20240514	141100	685034330	9750	9760	9760	9750	32
319	20240514	141000	684722310	9760	9750	9760	9750	43
320	20240514	140900	684303020	9760	9760	9760	9760	4
321	20240514	140800	684263980	9760	9760	9760	9750	63
322	20240514	140700	683649670	9750	9750	9750	9750	100
323	20240514	140600	682674670	9760	9760	9760	9760	6
324	20240514	140500	682616110	9760	9760	9760	9760	15
325	20240514	140400	682469710	9760	9760	9760	9760	4
326	20240514	140300	682430670	9740	9750	9750	9740	177
327	20240514	140200	680705190	9750	9750	9750	9750	0
328	20240514	140100	680705190	9750	9750	9750	9750	72
329	20240514	140000	680003190	9750	9760	9760	9750	255
330	20240514	135900	677514770	9750	9750	9750	9750	2
331	20240514	135800	677495270	9750	9750	9750	9750	0
332	20240514	135700	677495270	9750	9750	9750	9750	2
333	20240514	135600	677475770	9750	9750	9750	9740	169
334	20240514	135500	675828430	9740	9750	9760	9740	1943
335	20240514	135400	656885950	9740	9750	9750	9740	179
336	20240514	135300	655141020	9750	9750	9750	9750	24
337	20240514	135200	654907020	9760	9760	9760	9760	2
338	20240514	135100	654887500	9750	9750	9750	9750	3
339	20240514	135000	654858250	9760	9760	9760	9760	4
340	20240514	134900	654819210	9740	9750	9750	9740	223
341	20240514	134800	652645330	9750	9750	9750	9750	19
342	20240514	134700	652460080	9760	9760	9760	9760	2
343	20240514	134600	652440560	9740	9750	9760	9740	569
344	20240514	134500	646893410	9740	9750	9750	9740	1794
345	20240514	134400	629402890	9750	9740	9750	9740	68
346	20240514	134300	628740540	9740	9740	9740	9740	3
347	20240514	134200	628711320	9740	9750	9750	9740	22
348	20240514	134100	628497020	9740	9750	9750	9740	12
349	20240514	134000	628380120	9750	9750	9750	9750	0
350	20240514	133900	628380120	9750	9750	9750	9750	0
351	20240514	133800	628380120	9750	9750	9750	9750	2
352	20240514	133700	628360620	9740	9740	9740	9740	0
353	20240514	133600	628360620	9740	9740	9740	9740	72
354	20240514	133500	627659340	9740	9740	9740	9740	0
355	20240514	133400	627659340	9740	9740	9740	9740	0
356	20240514	133300	627659340	9740	9740	9740	9740	0
357	20240514	133200	627659340	9740	9740	9740	9740	10
358	20240514	133100	627561940	9750	9740	9750	9740	524
359	20240514	133000	622456660	9740	9750	9750	9740	11
360	20240514	132900	622349510	9750	9750	9750	9750	28
361	20240514	132800	622076510	9750	9750	9750	9750	7
362	20240514	132700	622008260	9750	9750	9750	9750	2
363	20240514	132600	621988760	9740	9740	9740	9740	579
364	20240514	132500	616349300	9750	9750	9750	9740	12
365	20240514	132400	616232400	9750	9750	9750	9750	0
366	20240514	132300	616232400	9750	9750	9750	9750	42
367	20240514	132200	615822900	9750	9750	9750	9750	6
368	20240514	132100	615764400	9750	9760	9760	9750	73
369	20240514	132000	615052500	9760	9750	9760	9740	1430
370	20240514	131900	601109610	9740	9740	9740	9740	0
371	20240514	131800	601109610	9740	9740	9740	9740	0
372	20240514	131700	601109610	9740	9740	9740	9740	0
373	20240514	131600	601109610	9740	9740	9740	9740	58
374	20240514	131500	600544690	9740	9740	9740	9740	538
375	20240514	131400	595304570	9740	9740	9740	9740	10
376	20240514	131300	595207170	9750	9750	9750	9750	0
377	20240514	131200	595207170	9750	9750	9750	9750	1
378	20240514	131100	595197420	9730	9730	9730	9730	0
379	20240514	131000	595197420	9730	9730	9730	9730	0
380	20240514	130900	595197420	9730	9730	9730	9730	0
381	20240514	130800	595197420	9730	9730	9730	9730	0
382	20240514	130700	595197420	9730	9730	9730	9730	2
383	20240514	130600	595177960	9730	9730	9730	9730	1033
384	20240514	130500	585126870	9730	9750	9750	9730	51
385	20240514	130400	584630250	9750	9750	9750	9750	11
386	20240514	130300	584523000	9740	9740	9740	9740	0
387	20240514	130200	584523000	9740	9750	9750	9740	4
388	20240514	130100	584484020	9750	9750	9750	9750	1
389	20240514	130000	584474270	9730	9740	9740	9730	270
390	20240514	125900	581844890	9750	9750	9750	9750	10
391	20240514	125800	581747390	9750	9750	9750	9750	0
392	20240514	125700	581747390	9750	9750	9750	9750	0
393	20240514	125600	581747390	9750	9750	9750	9750	0
394	20240514	125500	581747390	9750	9750	9750	9750	0
395	20240514	125400	581747390	9750	9760	9760	9730	4398
396	20240514	125300	538905980	9750	9750	9750	9750	17
397	20240514	125200	538740230	9750	9750	9750	9750	0
398	20240514	125100	538740230	9750	9760	9760	9750	747
399	20240514	125000	531450140	9750	9750	9750	9750	0
400	20240514	124900	531450140	9750	9750	9750	9750	42
401	20240514	124800	531040640	9750	9750	9750	9750	100
402	20240514	124700	530065640	9760	9760	9760	9760	13
403	20240514	124600	529938760	9760	9760	9760	9760	0
404	20240514	124500	529938760	9760	9760	9760	9760	1
405	20240514	124400	529929000	9750	9750	9750	9750	0
406	20240514	124300	529929000	9750	9750	9750	9750	0
407	20240514	124200	529929000	9750	9750	9750	9750	14
408	20240514	124100	529792500	9760	9760	9760	9760	173
409	20240514	124000	528104020	9760	9760	9760	9760	14
410	20240514	123900	527967380	9760	9760	9760	9760	332
411	20240514	123800	524727060	9760	9760	9760	9760	1
412	20240514	123700	524717300	9760	9760	9760	9760	6
413	20240514	123600	524658740	9760	9760	9760	9760	57
414	20240514	123500	524102420	9760	9760	9760	9760	61
415	20240514	123400	523507060	9760	9760	9760	9760	3
416	20240514	123300	523477780	9750	9750	9750	9750	961
417	20240514	123200	514108030	9750	9750	9750	9750	4
418	20240514	123100	514069030	9750	9750	9750	9750	4
419	20240514	123000	514030030	9750	9750	9750	9750	20
420	20240514	122900	513835030	9740	9740	9740	9740	10
421	20240514	122800	513737630	9740	9740	9740	9740	0
422	20240514	122700	513737630	9740	9750	9750	9740	1612
423	20240514	122600	498021670	9740	9740	9740	9740	0
424	20240514	122500	498021670	9740	9740	9740	9740	38
425	20240514	122400	497651550	9750	9750	9750	9750	1
426	20240514	122300	497641800	9740	9740	9740	9740	0
427	20240514	122200	497641800	9740	9740	9740	9740	0
428	20240514	122100	497641800	9740	9740	9740	9740	0
429	20240514	122000	497641800	9740	9740	9740	9740	106
430	20240514	121900	496609360	9740	9740	9740	9740	0
431	20240514	121800	496609360	9740	9740	9740	9740	155
432	20240514	121700	495099660	9740	9750	9750	9740	1266
433	20240514	121600	482756490	9750	9750	9750	9750	1245
434	20240514	121500	470617740	9750	9760	9760	9750	51
435	20240514	121400	470120480	9760	9760	9760	9760	5
436	20240514	121300	470071680	9760	9760	9760	9760	20
437	20240514	121200	469876480	9760	9760	9760	9760	11
438	20240514	121100	469769120	9760	9760	9760	9760	11
439	20240514	121000	469661760	9750	9770	9770	9750	2109
440	20240514	120900	449081100	9770	9770	9770	9770	8
441	20240514	120800	449002940	9770	9770	9770	9760	610
442	20240514	120700	443044230	9770	9770	9770	9770	40
443	20240514	120600	442653430	9760	9760	9760	9760	20
444	20240514	120500	442458230	9760	9760	9760	9760	477
445	20240514	120400	437802710	9760	9760	9760	9760	404
446	20240514	120300	433859670	9760	9760	9760	9760	1
447	20240514	120200	433849910	9760	9760	9760	9760	1
448	20240514	120100	433840150	9760	9760	9760	9760	1
449	20240514	120000	433830390	9760	9760	9760	9760	0
450	20240514	115900	433830390	9760	9760	9760	9760	0
451	20240514	115800	433830390	9760	9760	9760	9760	14
452	20240514	115700	433693750	9750	9750	9750	9750	0
453	20240514	115600	433693750	9750	9770	9770	9750	1186
454	20240514	115500	422110250	9770	9750	9770	9750	61
455	20240514	115400	421514530	9750	9760	9760	9750	547
456	20240514	115300	416176780	9760	9760	9760	9760	101
457	20240514	115200	415191020	9760	9760	9760	9750	532
458	20240514	115100	409998980	9760	9760	9760	9760	1
459	20240514	115000	409989220	9760	9760	9760	9760	60
460	20240514	114900	409403620	9760	9760	9760	9760	88
461	20240514	114800	408544740	9760	9760	9760	9760	305
462	20240514	114700	405567940	9760	9760	9760	9760	90
463	20240514	114600	404689540	9740	9740	9740	9740	0
464	20240514	114500	404689540	9740	9740	9740	9740	1
465	20240514	114400	404679800	9740	9750	9750	9740	194
466	20240514	114300	402788610	9750	9750	9750	9750	1
467	20240514	114200	402778860	9750	9750	9750	9750	9
468	20240514	114100	402691110	9740	9740	9740	9740	0
469	20240514	114000	402691110	9740	9750	9750	9740	346
470	20240514	113900	399317890	9740	9740	9740	9740	0
471	20240514	113800	399317890	9740	9750	9750	9740	157
472	20240514	113700	397788700	9740	9750	9750	9740	46
473	20240514	113600	397340590	9750	9750	9750	9750	1
474	20240514	113500	397330840	9750	9750	9750	9740	256
475	20240514	113400	394837370	9750	9750	9750	9750	1
476	20240514	113300	394827620	9750	9750	9750	9750	21
477	20240514	113200	394622870	9740	9750	9750	9740	28
478	20240514	113100	394350130	9750	9750	9750	9750	11
479	20240514	113000	394242880	9750	9750	9760	9750	337
480	20240514	112900	390955010	9760	9760	9760	9760	6
481	20240514	112800	390896450	9750	9760	9760	9750	28
482	20240514	112700	390623440	9750	9750	9750	9750	0
483	20240514	112600	390623440	9750	9750	9750	9750	83
484	20240514	112500	389814190	9760	9760	9760	9760	1
485	20240514	112400	389804430	9750	9760	9760	9750	31
486	20240514	112300	389502170	9750	9750	9750	9750	0
487	20240514	112200	389502170	9750	9740	9750	9740	192
488	20240514	112100	387631740	9740	9750	9750	9740	846
489	20240514	112000	379383880	9740	9750	9750	9740	40
490	20240514	111900	378994270	9750	9750	9750	9750	1
491	20240514	111800	378984520	9750	9750	9750	9750	2
492	20240514	111700	378965020	9750	9750	9750	9750	2
493	20240514	111600	378945520	9750	9750	9750	9750	14
494	20240514	111500	378809020	9750	9750	9750	9750	7
495	20240514	111400	378740770	9750	9740	9750	9740	363
496	20240514	111300	375204470	9740	9740	9750	9740	779
497	20240514	111200	367615390	9740	9750	9750	9740	140
498	20240514	111100	366250620	9750	9750	9750	9750	10
499	20240514	111000	366153120	9750	9750	9750	9750	2
500	20240514	110900	366133620	9750	9750	9750	9740	255
501	20240514	110800	363647770	9740	9740	9740	9740	1
502	20240514	110700	363638030	9750	9750	9750	9750	14
503	20240514	110600	363501530	9760	9760	9760	9760	1
504	20240514	110500	363491770	9740	9740	9740	9740	0
505	20240514	110400	363491770	9740	9740	9740	9740	0
506	20240514	110300	363491770	9740	9750	9750	9740	384
507	20240514	110200	359749970	9740	9750	9750	9740	249
508	20240514	110100	357323950	9760	9760	9760	9760	1
509	20240514	110000	357314190	9760	9760	9760	9760	1
510	20240514	105900	357304430	9760	9760	9760	9760	1
511	20240514	105800	357294670	9760	9760	9760	9760	0
512	20240514	105700	357294670	9760	9760	9760	9760	1
513	20240514	105600	357284910	9740	9740	9750	9740	236
514	20240514	105500	354984270	9730	9750	9750	9730	823
515	20240514	105400	346967890	9760	9760	9760	9760	3
516	20240514	105300	346938610	9760	9760	9760	9760	107
517	20240514	105200	345894290	9760	9760	9760	9760	3
518	20240514	105100	345865010	9760	9760	9760	9760	1
519	20240514	105000	345855250	9760	9760	9760	9760	6
520	20240514	104900	345796690	9760	9760	9760	9760	0
521	20240514	104800	345796690	9760	9760	9760	9760	1
522	20240514	104700	345786930	9740	9750	9750	9730	1186
523	20240514	104600	334233530	9750	9760	9760	9750	84
524	20240514	104500	333413970	9760	9750	9760	9740	1278
525	20240514	104400	320962170	9750	9760	9760	9750	220
526	20240514	104300	318815300	9750	9750	9750	9750	0
527	20240514	104200	318815300	9750	9750	9750	9750	0
528	20240514	104100	318815300	9750	9760	9760	9750	259
529	20240514	104000	316287760	9770	9770	9770	9760	68
530	20240514	103900	315623770	9770	9760	9770	9760	38
531	20240514	103800	315252870	9770	9760	9770	9760	3
532	20240514	103700	315223580	9760	9760	9760	9760	0
533	20240514	103600	315223580	9760	9760	9760	9760	88
534	20240514	103500	314364700	9760	9760	9760	9760	7
535	20240514	103400	314296380	9760	9760	9760	9760	28
536	20240514	103300	314023100	9760	9760	9760	9750	552
537	20240514	103200	308637030	9750	9760	9760	9750	34
538	20240514	103100	308305420	9750	9760	9760	9750	464
539	20240514	103000	303777490	9760	9760	9760	9760	0
540	20240514	102900	303777490	9760	9760	9760	9760	204
541	20240514	102800	301786450	9760	9770	9770	9760	57
542	20240514	102700	301229780	9770	9770	9770	9770	471
543	20240514	102600	296628110	9770	9780	9780	9770	105
544	20240514	102500	295602230	9770	9770	9770	9770	22
545	20240514	102400	295387290	9770	9770	9770	9770	19
546	20240514	102300	295201660	9770	9770	9770	9770	0
547	20240514	102200	295201660	9770	9770	9770	9770	0
548	20240514	102100	295201660	9770	9770	9770	9760	329
549	20240514	102000	291987860	9770	9770	9770	9760	374
550	20240514	101900	288334220	9770	9770	9780	9770	473
551	20240514	101800	283712960	9770	9780	9780	9770	239
552	20240514	101700	281377880	9780	9770	9780	9770	21
553	20240514	101600	281172660	9770	9770	9770	9770	44
554	20240514	101500	280742780	9770	9770	9770	9770	0
555	20240514	101400	280742780	9770	9770	9780	9770	69
556	20240514	101300	280068250	9770	9770	9770	9770	27
557	20240514	101200	279804460	9770	9770	9770	9770	0
558	20240514	101100	279804460	9770	9780	9780	9770	66
559	20240514	101000	279159590	9780	9780	9780	9780	20
560	20240514	100900	278963990	9770	9780	9780	9770	613
561	20240514	100800	272969660	9780	9780	9780	9780	23
562	20240514	100700	272744720	9780	9780	9780	9770	1292
563	20240514	100600	260109630	9790	9780	9790	9780	9
564	20240514	100500	260021560	9770	9770	9770	9770	0
565	20240514	100400	260021560	9770	9780	9780	9770	314
566	20240514	100300	256951110	9770	9790	9790	9770	408
567	20240514	100200	252961120	9790	9780	9790	9770	214
568	20240514	100100	250868560	9770	9770	9770	9770	22
569	20240514	100000	250653620	9780	9780	9780	9780	1
570	20240514	095900	250643840	9770	9780	9790	9770	200
571	20240514	095800	248688020	9770	9780	9780	9770	1180
572	20240514	095700	237148360	9780	9770	9780	9770	163
573	20240514	095600	235555800	9780	9780	9780	9780	34
574	20240514	095500	235223280	9780	9790	9790	9770	314
575	20240514	095400	232154290	9790	9790	9790	9790	11
576	20240514	095300	232046600	9790	9790	9790	9790	9
577	20240514	095200	231958490	9780	9780	9780	9780	0
578	20240514	095100	231958490	9780	9790	9790	9780	104
579	20240514	095000	230941230	9780	9780	9790	9780	216
580	20240514	094900	228828680	9780	9780	9780	9780	310
581	20240514	094800	225796880	9790	9780	9790	9780	52
582	20240514	094700	225288280	9790	9780	9790	9780	23
583	20240514	094600	225063310	9780	9770	9790	9770	244
584	20240514	094500	222676980	9760	9780	9780	9760	428
585	20240514	094400	218494220	9780	9770	9780	9770	21
586	20240514	094300	218289010	9770	9770	9770	9770	125
587	20240514	094200	217067760	9760	9760	9790	9760	17
588	20240514	094100	216901720	9760	9780	9790	9760	1128
589	20240514	094000	205867110	9780	9760	9780	9760	161
590	20240514	093900	204294860	9760	9760	9760	9760	4
591	20240514	093800	204255820	9760	9760	9760	9760	3
592	20240514	093700	204226540	9740	9740	9740	9740	0
593	20240514	093600	204226540	9740	9760	9770	9740	405
594	20240514	093500	200277250	9760	9750	9760	9750	23
595	20240514	093400	200052970	9750	9760	9760	9750	16
596	20240514	093300	199896870	9770	9760	9770	9760	53
597	20240514	093200	199379560	9760	9750	9760	9750	199
598	20240514	093100	197438770	9750	9770	9770	9750	15
599	20240514	093000	197292260	9760	9750	9760	9740	287
600	20240514	092900	194493710	9750	9740	9750	9740	5
601	20240514	092800	194444970	9740	9740	9740	9740	95
602	20240514	092700	193519670	9750	9750	9750	9750	240
603	20240514	092600	191179670	9750	9730	9750	9720	939
604	20240514	092500	182033390	9720	9740	9740	9720	1223
605	20240514	092400	170138610	9740	9750	9750	9730	90
606	20240514	092300	169262100	9740	9750	9750	9740	120
607	20240514	092200	168092530	9750	9750	9750	9750	3
608	20240514	092100	168063280	9740	9750	9760	9730	227
609	20240514	092000	165851370	9760	9750	9760	9740	550
610	20240514	091900	160491030	9730	9770	9770	9730	712
611	20240514	091800	153553140	9780	9770	9780	9770	94
612	20240514	091700	152634730	9770	9750	9770	9750	611
613	20240514	091600	146672560	9750	9780	9780	9740	569
614	20240514	091500	141118910	9780	9780	9780	9780	430
615	20240514	091400	136913510	9780	9780	9790	9780	215
616	20240514	091300	134810670	9780	9810	9810	9780	227
617	20240514	091200	132587610	9800	9800	9800	9800	104
618	20240514	091100	131568410	9800	9810	9810	9800	1076
619	20240514	091000	121017770	9810	9790	9820	9790	1808
620	20240514	090900	103286780	9820	9790	9820	9780	1459
621	20240514	090800	88984920	9810	9810	9810	9810	0
622	20240514	090700	88984920	9810	9800	9820	9800	608
623	20240514	090600	83022480	9800	9770	9800	9770	925
624	20240514	090500	73963010	9770	9740	9800	9740	1798
625	20240514	090400	56389510	9740	9720	9740	9710	507
626	20240514	090300	51460570	9710	9730	9730	9710	211
627	20240514	090200	49410310	9720	9720	9720	9720	191
628	20240514	090100	47553790	9710	9720	9720	9700	1110
629	20240514	090000	36773220	9720	9710	9750	9710	3787