KissMeData/052790/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	193100	769705830	9690	9690	9690	9690	2318
3	20240514	193000	769705830	9690	9690	9690	9690	0
4	20240514	192900	769705830	9690	9690	9690	9690	0
5	20240514	192800	769705830	9690	9690	9690	9690	0
6	20240514	192700	769705830	9690	9690	9690	9690	0
7	20240514	192600	769705830	9690	9690	9690	9690	0
8	20240514	192500	769705830	9690	9690	9690	9690	0
9	20240514	192400	769705830	9690	9690	9690	9690	0
10	20240514	192300	769705830	9690	9690	9690	9690	0
11	20240514	192200	769705830	9690	9690	9690	9690	0
12	20240514	192100	769705830	9690	9690	9690	9690	0
13	20240514	192000	769705830	9690	9690	9690	9690	0
14	20240514	191900	769705830	9690	9690	9690	9690	0
15	20240514	191800	769705830	9690	9690	9690	9690	0
16	20240514	191700	769705830	9690	9690	9690	9690	0
17	20240514	191600	769705830	9690	9690	9690	9690	0
18	20240514	191500	769705830	9690	9690	9690	9690	0
19	20240514	191400	769705830	9690	9690	9690	9690	0
20	20240514	191300	769705830	9690	9690	9690	9690	0
21	20240514	191200	769705830	9690	9690	9690	9690	0
22	20240514	191100	769705830	9690	9690	9690	9690	0
23	20240514	191000	769705830	9690	9690	9690	9690	0
24	20240514	190900	769705830	9690	9690	9690	9690	0
25	20240514	190800	769705830	9690	9690	9690	9690	0
26	20240514	190700	769705830	9690	9690	9690	9690	0
27	20240514	190600	769705830	9690	9690	9690	9690	0
28	20240514	190500	769705830	9690	9690	9690	9690	0
29	20240514	190400	769705830	9690	9690	9690	9690	0
30	20240514	190300	769705830	9690	9690	9690	9690	0
31	20240514	190200	769705830	9690	9690	9690	9690	0
32	20240514	190100	769705830	9690	9690	9690	9690	2318
33	20240514	190000	769705830	9690	9690	9690	9690	0
34	20240514	185900	769705830	9690	9690	9690	9690	0
35	20240514	185800	769705830	9690	9690	9690	9690	0
36	20240514	185700	769705830	9690	9690	9690	9690	0
37	20240514	185600	769705830	9690	9690	9690	9690	0
38	20240514	185500	769705830	9690	9690	9690	9690	0
39	20240514	185400	769705830	9690	9690	9690	9690	0
40	20240514	185300	769705830	9690	9690	9690	9690	0
41	20240514	185200	769705830	9690	9690	9690	9690	0
42	20240514	185100	769705830	9690	9690	9690	9690	0
43	20240514	185000	769705830	9690	9690	9690	9690	0
44	20240514	184900	769705830	9690	9690	9690	9690	0
45	20240514	184800	769705830	9690	9690	9690	9690	0
46	20240514	184700	769705830	9690	9690	9690	9690	0
47	20240514	184600	769705830	9690	9690	9690	9690	0
48	20240514	184500	769705830	9690	9690	9690	9690	0
49	20240514	184400	769705830	9690	9690	9690	9690	0
50	20240514	184300	769705830	9690	9690	9690	9690	0
51	20240514	184200	769705830	9690	9690	9690	9690	0
52	20240514	184100	769705830	9690	9690	9690	9690	0
53	20240514	184000	769705830	9690	9690	9690	9690	0
54	20240514	183900	769705830	9690	9690	9690	9690	0
55	20240514	183800	769705830	9690	9690	9690	9690	0
56	20240514	183700	769705830	9690	9690	9690	9690	0
57	20240514	183600	769705830	9690	9690	9690	9690	0
58	20240514	183500	769705830	9690	9690	9690	9690	0
59	20240514	183400	769705830	9690	9690	9690	9690	0
60	20240514	183300	769705830	9690	9690	9690	9690	0
61	20240514	183200	769705830	9690	9690	9690	9690	0
62	20240514	183100	769705830	9690	9690	9690	9690	2318
63	20240514	183000	769705830	9690	9690	9690	9690	0
64	20240514	182900	769705830	9690	9690	9690	9690	0
65	20240514	182800	769705830	9690	9690	9690	9690	0
66	20240514	182700	769705830	9690	9690	9690	9690	0
67	20240514	182600	769705830	9690	9690	9690	9690	0
68	20240514	182500	769705830	9690	9690	9690	9690	0
69	20240514	182400	769705830	9690	9690	9690	9690	0
70	20240514	182300	769705830	9690	9690	9690	9690	0
71	20240514	182200	769705830	9690	9690	9690	9690	0
72	20240514	182100	769705830	9690	9690	9690	9690	0
73	20240514	182000	769705830	9690	9690	9690	9690	0
74	20240514	181900	769705830	9690	9690	9690	9690	0
75	20240514	181800	769705830	9690	9690	9690	9690	0
76	20240514	181700	769705830	9690	9690	9690	9690	0
77	20240514	181600	769705830	9690	9690	9690	9690	0
78	20240514	181500	769705830	9690	9690	9690	9690	0
79	20240514	181400	769705830	9690	9690	9690	9690	0
80	20240514	181300	769705830	9690	9690	9690	9690	0
81	20240514	181200	769705830	9690	9690	9690	9690	0
82	20240514	181100	769705830	9690	9690	9690	9690	0
83	20240514	181000	769705830	9690	9690	9690	9690	0
84	20240514	180900	769705830	9690	9690	9690	9690	0
85	20240514	180800	769705830	9690	9690	9690	9690	0
86	20240514	180700	769705830	9690	9690	9690	9690	0
87	20240514	180600	769705830	9690	9690	9690	9690	0
88	20240514	180500	769705830	9690	9690	9690	9690	0
89	20240514	180400	769705830	9690	9690	9690	9690	0
90	20240514	180300	769705830	9690	9690	9690	9690	0
91	20240514	180200	769705830	9690	9690	9690	9690	0
92	20240514	180100	769705830	9690	9690	9690	9690	2318
93	20240514	180000	769705830	9690	9690	9690	9690	0
94	20240514	175900	769705830	9690	9690	9690	9690	0
95	20240514	175800	769705830	9690	9690	9690	9690	0
96	20240514	175700	769705830	9690	9690	9690	9690	0
97	20240514	175600	769705830	9690	9690	9690	9690	0
98	20240514	175500	769705830	9690	9690	9690	9690	0
99	20240514	175400	769705830	9690	9690	9690	9690	0
100	20240514	175300	769705830	9690	9690	9690	9690	0
101	20240514	175200	769705830	9690	9690	9690	9690	0
102	20240514	175100	769705830	9690	9690	9690	9690	0
103	20240514	175000	769705830	9690	9690	9690	9690	0
104	20240514	174900	769705830	9690	9690	9690	9690	0
105	20240514	174800	769705830	9690	9690	9690	9690	0
106	20240514	174700	769705830	9690	9690	9690	9690	0
107	20240514	174600	769705830	9690	9690	9690	9690	0
108	20240514	174500	769705830	9690	9690	9690	9690	0
109	20240514	174400	769705830	9690	9690	9690	9690	0
110	20240514	174300	769705830	9690	9690	9690	9690	0
111	20240514	174200	769705830	9690	9690	9690	9690	0
112	20240514	174100	769705830	9690	9690	9690	9690	0
113	20240514	174000	769705830	9690	9690	9690	9690	0
114	20240514	173900	769705830	9690	9690	9690	9690	0
115	20240514	173800	769705830	9690	9690	9690	9690	0
116	20240514	173700	769705830	9690	9690	9690	9690	0
117	20240514	173600	769705830	9690	9690	9690	9690	0
118	20240514	173500	769705830	9690	9690	9690	9690	0
119	20240514	173400	769705830	9690	9690	9690	9690	0
120	20240514	173300	769705830	9690	9690	9690	9690	0
121	20240514	173200	769705830	9690	9690	9690	9690	0
122	20240514	173100	769705830	9690	9690	9690	9690	2318
123	20240514	173000	769705830	9690	9690	9690	9690	0
124	20240514	172900	769705830	9690	9690	9690	9690	0
125	20240514	172800	769705830	9690	9690	9690	9690	0
126	20240514	172700	769705830	9690	9690	9690	9690	0
127	20240514	172600	769705830	9690	9690	9690	9690	0
128	20240514	172500	769705830	9690	9690	9690	9690	0
129	20240514	172400	769705830	9690	9690	9690	9690	0
130	20240514	172300	769705830	9690	9690	9690	9690	0
131	20240514	172200	769705830	9690	9690	9690	9690	0
132	20240514	172100	769705830	9690	9690	9690	9690	0
133	20240514	172000	769705830	9690	9690	9690	9690	0
134	20240514	171900	769705830	9690	9690	9690	9690	0
135	20240514	171800	769705830	9690	9690	9690	9690	0
136	20240514	171700	769705830	9690	9690	9690	9690	0
137	20240514	171600	769705830	9690	9690	9690	9690	0
138	20240514	171500	769705830	9690	9690	9690	9690	0
139	20240514	171400	769705830	9690	9690	9690	9690	0
140	20240514	171300	769705830	9690	9690	9690	9690	0
141	20240514	171200	769705830	9690	9690	9690	9690	0
142	20240514	171100	769705830	9690	9690	9690	9690	0
143	20240514	171000	769705830	9690	9690	9690	9690	0
144	20240514	170900	769705830	9690	9690	9690	9690	0
145	20240514	170800	769705830	9690	9690	9690	9690	0
146	20240514	170700	769705830	9690	9690	9690	9690	0
147	20240514	170600	769705830	9690	9690	9690	9690	0
148	20240514	170500	769705830	9690	9690	9690	9690	0
149	20240514	170400	769705830	9690	9690	9690	9690	0
150	20240514	170300	769705830	9690	9690	9690	9690	0
151	20240514	170200	769705830	9690	9690	9690	9690	0
152	20240514	170100	769705830	9690	9690	9690	9690	2318
153	20240514	170000	769705830	9690	9690	9690	9690	0
154	20240514	165900	769705830	9690	9690	9690	9690	0
155	20240514	165800	769705830	9690	9690	9690	9690	0
156	20240514	165700	769705830	9690	9690	9690	9690	0
157	20240514	165600	769705830	9690	9690	9690	9690	0
158	20240514	165500	769705830	9690	9690	9690	9690	0
159	20240514	165400	769705830	9690	9690	9690	9690	0
160	20240514	165300	769705830	9690	9690	9690	9690	0
161	20240514	165200	769705830	9690	9690	9690	9690	0
162	20240514	165100	769705830	9690	9690	9690	9690	0
163	20240514	165000	769705830	9690	9690	9690	9690	0
164	20240514	164900	769705830	9690	9690	9690	9690	0
165	20240514	164800	769705830	9690	9690	9690	9690	0
166	20240514	164700	769705830	9690	9690	9690	9690	0
167	20240514	164600	769705830	9690	9690	9690	9690	0
168	20240514	164500	769705830	9690	9690	9690	9690	0
169	20240514	164400	769705830	9690	9690	9690	9690	0
170	20240514	164300	769705830	9690	9690	9690	9690	0
171	20240514	164200	769705830	9690	9690	9690	9690	0
172	20240514	164100	769705830	9690	9690	9690	9690	0
173	20240514	164000	769705830	9690	9690	9690	9690	0
174	20240514	163900	769705830	9690	9690	9690	9690	0
175	20240514	163800	769705830	9690	9690	9690	9690	0
176	20240514	163700	769705830	9690	9690	9690	9690	0
177	20240514	163600	769705830	9690	9690	9690	9690	0
178	20240514	163500	769705830	9690	9690	9690	9690	0
179	20240514	163400	769705830	9690	9690	9690	9690	0
180	20240514	163300	769705830	9690	9690	9690	9690	0
181	20240514	163200	769705830	9690	9690	9690	9690	0
182	20240514	163100	769705830	9690	9690	9690	9690	2318
183	20240514	163000	769705830	9690	9690	9690	9690	0
184	20240514	162900	769705830	9690	9690	9690	9690	0
185	20240514	162800	769705830	9690	9690	9690	9690	0
186	20240514	162700	769705830	9690	9690	9690	9690	0
187	20240514	162600	769705830	9690	9690	9690	9690	0
188	20240514	162500	769705830	9690	9690	9690	9690	0
189	20240514	162400	769705830	9690	9690	9690	9690	0
190	20240514	162300	769705830	9690	9690	9690	9690	0
191	20240514	162200	769705830	9690	9690	9690	9690	0
192	20240514	162100	769705830	9690	9690	9690	9690	0
193	20240514	162000	769705830	9690	9690	9690	9690	0
194	20240514	161900	769705830	9690	9690	9690	9690	0
195	20240514	161800	769705830	9690	9690	9690	9690	0
196	20240514	161700	769705830	9690	9690	9690	9690	0
197	20240514	161600	769705830	9690	9690	9690	9690	0
198	20240514	161500	769705830	9690	9690	9690	9690	0
199	20240514	161400	769705830	9690	9690	9690	9690	0
200	20240514	161300	769705830	9690	9690	9690	9690	0
201	20240514	161200	769705830	9690	9690	9690	9690	0
202	20240514	161100	769705830	9690	9690	9690	9690	0
203	20240514	161000	769705830	9690	9690	9690	9690	0
204	20240514	160900	769705830	9690	9690	9690	9690	0
205	20240514	160800	769705830	9690	9690	9690	9690	0
206	20240514	160700	769705830	9690	9690	9690	9690	0
207	20240514	160600	769705830	9690	9690	9690	9690	0
208	20240514	160500	769705830	9690	9690	9690	9690	0
209	20240514	160400	769705830	9690	9690	9690	9690	0
210	20240514	160300	769705830	9690	9690	9690	9690	0
211	20240514	160200	769705830	9690	9690	9690	9690	0
212	20240514	160100	769705830	9690	9690	9690	9690	2318
213	20240514	160000	769705830	9690	9690	9690	9690	0
214	20240514	155900	769705830	9690	9690	9690	9690	0
215	20240514	155800	769705830	9690	9690	9690	9690	0
216	20240514	155700	769705830	9690	9690	9690	9690	0
217	20240514	155600	769705830	9690	9690	9690	9690	0
218	20240514	155500	769705830	9690	9690	9690	9690	0
219	20240514	155400	769705830	9690	9690	9690	9690	0
220	20240514	155300	769705830	9690	9690	9690	9690	0
221	20240514	155200	769705830	9690	9690	9690	9690	0
222	20240514	155100	769705830	9690	9690	9690	9690	0
223	20240514	155000	769705830	9690	9690	9690	9690	0
224	20240514	154900	769705830	9690	9690	9690	9690	0
225	20240514	154800	769705830	9690	9690	9690	9690	0
226	20240514	154700	769705830	9690	9690	9690	9690	0
227	20240514	154600	769705830	9690	9690	9690	9690	0
228	20240514	154500	769705830	9690	9690	9690	9690	0
229	20240514	154400	769705830	9690	9690	9690	9690	0
230	20240514	154300	769705830	9690	9690	9690	9690	0
231	20240514	154200	769705830	9690	9690	9690	9690	0
232	20240514	154100	769705830	9690	9690	9690	9690	0
233	20240514	154000	769705830	9690	9690	9690	9690	0
234	20240514	153900	769705830	9690	9690	9690	9690	0
235	20240514	153800	769705830	9690	9690	9690	9690	0
236	20240514	153700	769705830	9690	9690	9690	9690	0
237	20240514	153600	769705830	9690	9690	9690	9690	0
238	20240514	153500	769705830	9690	9690	9690	9690	0
239	20240514	153400	769705830	9690	9690	9690	9690	0
240	20240514	153300	769705830	9690	9690	9690	9690	0
241	20240514	153200	769705830	9690	9690	9690	9690	0
242	20240514	153100	769705830	9690	9690	9690	9690	2318
243	20240514	153000	769705830	9690	9690	9690	9690	2318
244	20240514	152900	747244410	9650	9650	9650	9650	0
245	20240514	152800	747244410	9650	9650	9650	9650	0
246	20240514	152700	747244410	9650	9650	9650	9650	0
247	20240514	152600	747244410	9650	9650	9650	9650	0
248	20240514	152500	747244410	9650	9650	9650	9650	0
249	20240514	152400	747244410	9650	9650	9650	9650	0
250	20240514	152300	747244410	9650	9650	9650	9650	0
251	20240514	152200	747244410	9650	9650	9650	9650	0
252	20240514	152100	747244410	9650	9650	9650	9650	0
253	20240514	152000	747244410	9650	9650	9650	9650	0
254	20240514	151900	747244410	9650	9600	9650	9600	612
255	20240514	151800	741368610	9590	9600	9600	9580	2004
256	20240514	151700	722159530	9660	9660	9660	9600	267
257	20240514	151600	719592670	9600	9620	9620	9600	600
258	20240514	151500	713830270	9600	9600	9600	9600	1
259	20240514	151400	713820670	9610	9650	9650	9610	1858
260	20240514	151300	695947790	9660	9660	9660	9660	0
261	20240514	151200	695947790	9660	9660	9660	9660	1
262	20240514	151100	695938130	9650	9670	9670	9640	355
263	20240514	151000	692510050	9670	9670	9670	9670	97
264	20240514	150900	691572060	9670	9670	9670	9670	0
265	20240514	150800	691572060	9670	9670	9670	9670	22
266	20240514	150700	691359320	9680	9680	9680	9680	0
267	20240514	150600	691359320	9680	9670	9680	9670	41
268	20240514	150500	690962450	9670	9670	9670	9670	0
269	20240514	150400	690962450	9670	9670	9670	9670	0
270	20240514	150300	690962450	9670	9670	9680	9670	22
271	20240514	150200	690749610	9670	9670	9670	9670	28
272	20240514	150100	690478850	9690	9690	9690	9690	0
273	20240514	150000	690478850	9690	9680	9690	9680	2
274	20240514	145900	690459480	9690	9690	9690	9690	0
275	20240514	145800	690459480	9690	9690	9690	9690	2
276	20240514	145700	690440100	9690	9690	9690	9690	5
277	20240514	145600	690391650	9670	9690	9690	9670	100
278	20240514	145500	689424540	9690	9660	9690	9660	60
279	20240514	145400	688844310	9660	9680	9680	9660	94
280	20240514	145300	687936250	9660	9660	9660	9660	101
281	20240514	145200	686960590	9640	9640	9640	9640	6
282	20240514	145100	686902750	9640	9640	9640	9640	0
283	20240514	145000	686902750	9640	9640	9640	9640	84
284	20240514	144900	686092990	9640	9640	9640	9640	0
285	20240514	144800	686092990	9640	9640	9640	9640	0
286	20240514	144700	686092990	9640	9640	9640	9640	0
287	20240514	144600	686092990	9640	9640	9640	9640	100
288	20240514	144500	685128990	9640	9660	9660	9630	383
289	20240514	144400	681437940	9680	9680	9680	9680	0
290	20240514	144300	681437940	9680	9680	9680	9680	0
291	20240514	144200	681437940	9680	9680	9680	9680	632
292	20240514	144100	675320180	9710	9680	9710	9680	5
293	20240514	144000	675271750	9710	9680	9710	9680	2037
294	20240514	143900	655529220	9670	9690	9690	9670	198
295	20240514	143800	653614530	9700	9670	9700	9670	2
296	20240514	143700	653595160	9700	9700	9700	9700	0
297	20240514	143600	653595160	9700	9690	9700	9670	5
298	20240514	143500	653546710	9690	9680	9690	9680	3
299	20240514	143400	653517660	9680	9680	9680	9680	1
300	20240514	143300	653507980	9700	9650	9700	9650	220
301	20240514	143200	651384760	9650	9660	9660	9650	626
302	20240514	143100	645343460	9670	9680	9680	9660	5
303	20240514	143000	645295090	9700	9690	9700	9680	43
304	20240514	142900	644878740	9700	9700	9700	9700	1
305	20240514	142800	644869040	9690	9670	9690	9670	157
306	20240514	142700	643348100	9680	9670	9680	9670	43
307	20240514	142600	642932140	9670	9670	9670	9670	0
308	20240514	142500	642932140	9670	9670	9670	9670	0
309	20240514	142400	642932140	9670	9650	9670	9650	109
310	20240514	142300	641880270	9640	9660	9660	9630	433
311	20240514	142200	637702110	9690	9690	9690	9690	0
312	20240514	142100	637702110	9690	9690	9690	9690	0
313	20240514	142000	637702110	9690	9690	9690	9690	0
314	20240514	141900	637702110	9690	9690	9690	9690	0
315	20240514	141800	637702110	9690	9690	9690	9690	0
316	20240514	141700	637702110	9690	9690	9690	9690	0
317	20240514	141600	637702110	9690	9690	9690	9690	0
318	20240514	141500	637702110	9690	9690	9690	9690	0
319	20240514	141400	637702110	9690	9670	9690	9670	7
320	20240514	141300	637634350	9670	9660	9670	9660	264
321	20240514	141200	635084100	9670	9670	9670	9670	0
322	20240514	141100	635084100	9670	9670	9670	9670	0
323	20240514	141000	635084100	9670	9670	9670	9670	0
324	20240514	140900	635084100	9670	9670	9670	9670	1
325	20240514	140800	635074430	9650	9650	9650	9650	0
326	20240514	140700	635074430	9650	9650	9650	9650	0
327	20240514	140600	635074430	9650	9650	9650	9650	0
328	20240514	140500	635074430	9650	9650	9650	9650	3
329	20240514	140400	635045480	9670	9670	9670	9670	28
330	20240514	140300	634774720	9680	9670	9680	9670	30
331	20240514	140200	634484610	9670	9670	9670	9670	291
332	20240514	140100	631670640	9660	9660	9660	9660	0
333	20240514	140000	631670640	9660	9660	9660	9660	28
334	20240514	135900	631400160	9690	9690	9690	9690	0
335	20240514	135800	631400160	9690	9690	9690	9690	0
336	20240514	135700	631400160	9690	9690	9690	9690	0
337	20240514	135600	631400160	9690	9690	9690	9690	0
338	20240514	135500	631400160	9690	9690	9690	9690	0
339	20240514	135400	631400160	9690	9690	9690	9690	4
340	20240514	135300	631361400	9690	9690	9690	9690	0
341	20240514	135200	631361400	9690	9690	9690	9690	1
342	20240514	135100	631351710	9690	9650	9690	9630	476
343	20240514	135000	626764620	9650	9650	9650	9650	0
344	20240514	134900	626764620	9650	9650	9650	9650	0
345	20240514	134800	626764620	9650	9650	9650	9650	10
346	20240514	134700	626668120	9690	9690	9690	9690	10
347	20240514	134600	626571220	9690	9690	9690	9690	1
348	20240514	134500	626561530	9650	9650	9650	9650	0
349	20240514	134400	626561530	9650	9650	9650	9650	0
350	20240514	134300	626561530	9650	9650	9650	9650	89
351	20240514	134200	625702680	9640	9650	9650	9640	78
352	20240514	134100	624950520	9700	9700	9700	9700	0
353	20240514	134000	624950520	9700	9700	9700	9700	0
354	20240514	133900	624950520	9700	9680	9700	9670	5
355	20240514	133800	624902130	9660	9660	9660	9660	60
356	20240514	133700	624322530	9660	9660	9660	9660	0
357	20240514	133600	624322530	9660	9660	9660	9660	6
358	20240514	133500	624264570	9700	9700	9700	9700	1
359	20240514	133400	624254870	9690	9690	9690	9690	100
360	20240514	133300	623285870	9700	9700	9700	9700	0
361	20240514	133200	623285870	9700	9700	9700	9700	0
362	20240514	133100	623285870	9700	9700	9700	9700	0
363	20240514	133000	623285870	9700	9700	9700	9700	0
364	20240514	132900	623285870	9700	9700	9700	9700	0
365	20240514	132800	623285870	9700	9700	9700	9700	0
366	20240514	132700	623285870	9700	9700	9700	9700	1
367	20240514	132600	623276170	9690	9700	9700	9690	207
368	20240514	132500	621268280	9700	9700	9700	9700	0
369	20240514	132400	621268280	9700	9700	9700	9700	0
370	20240514	132300	621268280	9700	9700	9700	9700	0
371	20240514	132200	621268280	9700	9670	9700	9660	725
372	20240514	132100	614257510	9700	9700	9700	9700	1
373	20240514	132000	614247810	9670	9670	9670	9670	0
374	20240514	131900	614247810	9670	9690	9690	9670	3
375	20240514	131800	614218770	9700	9700	9700	9700	1
376	20240514	131700	614209070	9710	9710	9710	9710	0
377	20240514	131600	614209070	9710	9670	9710	9630	170
378	20240514	131500	612565610	9670	9670	9670	9670	1
379	20240514	131400	612555940	9710	9710	9710	9710	0
380	20240514	131300	612555940	9710	9680	9710	9680	232
381	20240514	131200	610310130	9700	9700	9700	9700	0
382	20240514	131100	610310130	9700	9690	9700	9680	53
383	20240514	131000	609796140	9690	9690	9690	9690	21
384	20240514	130900	609592650	9700	9700	9700	9700	0
385	20240514	130800	609592650	9700	9690	9700	9690	71
386	20240514	130700	608903960	9690	9690	9690	9690	2
387	20240514	130600	608884580	9710	9710	9710	9710	0
388	20240514	130500	608884580	9710	9710	9710	9710	0
389	20240514	130400	608884580	9710	9710	9710	9710	1
390	20240514	130300	608874870	9730	9730	9730	9730	1
391	20240514	130200	608865140	9720	9720	9730	9720	23
392	20240514	130100	608641490	9730	9730	9730	9730	0
393	20240514	130000	608641490	9730	9730	9730	9730	0
394	20240514	125900	608641490	9730	9730	9730	9730	0
395	20240514	125800	608641490	9730	9720	9730	9720	2
396	20240514	125700	608622040	9710	9710	9710	9710	1
397	20240514	125600	608612330	9730	9730	9730	9730	0
398	20240514	125500	608612330	9730	9700	9730	9700	10
399	20240514	125400	608515300	9700	9700	9700	9700	1
400	20240514	125300	608505600	9690	9690	9690	9690	0
401	20240514	125200	608505600	9690	9690	9690	9690	1
402	20240514	125100	608495910	9700	9700	9700	9700	0
403	20240514	125000	608495910	9700	9730	9730	9700	4
404	20240514	124900	608457080	9730	9730	9730	9730	1
405	20240514	124800	608447350	9720	9720	9720	9720	0
406	20240514	124700	608447350	9720	9720	9720	9720	0
407	20240514	124600	608447350	9720	9720	9720	9720	1
408	20240514	124500	608437630	9730	9700	9740	9700	122
409	20240514	124400	607254070	9710	9710	9710	9710	1
410	20240514	124300	607244360	9700	9700	9700	9700	41
411	20240514	124200	606846660	9680	9680	9680	9680	0
412	20240514	124100	606846660	9680	9680	9680	9680	0
413	20240514	124000	606846660	9680	9680	9680	9680	0
414	20240514	123900	606846660	9680	9680	9680	9680	4
415	20240514	123800	606807940	9690	9690	9690	9690	0
416	20240514	123700	606807940	9690	9690	9690	9690	0
417	20240514	123600	606807940	9690	9690	9690	9690	0
418	20240514	123500	606807940	9690	9690	9690	9690	1
419	20240514	123400	606798250	9700	9700	9700	9700	11
420	20240514	123300	606691550	9700	9700	9700	9700	0
421	20240514	123200	606691550	9700	9700	9700	9700	0
422	20240514	123100	606691550	9700	9690	9700	9690	225
423	20240514	123000	604511260	9690	9690	9690	9690	1
424	20240514	122900	604501570	9640	9640	9640	9640	0
425	20240514	122800	604501570	9640	9640	9640	9640	0
426	20240514	122700	604501570	9640	9640	9640	9640	0
427	20240514	122600	604501570	9640	9640	9640	9640	0
428	20240514	122500	604501570	9640	9710	9710	9640	844
429	20240514	122400	596357430	9720	9720	9720	9720	0
430	20240514	122300	596357430	9720	9720	9720	9720	0
431	20240514	122200	596357430	9720	9720	9720	9720	0
432	20240514	122100	596357430	9720	9720	9740	9720	7
433	20240514	122000	596289340	9690	9690	9690	9690	4
434	20240514	121900	596250580	9770	9770	9770	9770	0
435	20240514	121800	596250580	9770	9770	9770	9770	0
436	20240514	121700	596250580	9770	9770	9770	9770	0
437	20240514	121600	596250580	9770	9770	9770	9770	0
438	20240514	121500	596250580	9770	9760	9770	9760	518
439	20240514	121400	591194890	9760	9730	9760	9730	6
440	20240514	121300	591136460	9660	9660	9660	9660	0
441	20240514	121200	591136460	9660	9660	9660	9660	2
442	20240514	121100	591117140	9650	9660	9670	9650	149
443	20240514	121000	589678350	9730	9680	9730	9660	161
444	20240514	120900	588121730	9710	9710	9710	9710	0
445	20240514	120800	588121730	9710	9670	9710	9670	45
446	20240514	120700	587686510	9680	9710	9710	9680	1077
447	20240514	120600	577249450	9720	9720	9720	9720	315
448	20240514	120500	574187650	9710	9750	9750	9710	61
449	20240514	120400	573593830	9760	9760	9760	9760	0
450	20240514	120300	573593830	9760	9760	9760	9760	1
451	20240514	120200	573584070	9760	9760	9760	9760	0
452	20240514	120100	573584070	9760	9750	9760	9750	10
453	20240514	120000	573486560	9760	9770	9770	9760	281
454	20240514	115900	570742390	9810	9810	9810	9810	0
455	20240514	115800	570742390	9810	9840	9850	9810	488
456	20240514	115700	565942780	9840	9820	9840	9820	652
457	20240514	115600	559529790	9810	9770	9810	9770	121
458	20240514	115500	558343780	9770	9770	9770	9770	4
459	20240514	115400	558304700	9770	9770	9770	9770	20
460	20240514	115300	558109300	9780	9780	9780	9780	142
461	20240514	115200	556720540	9780	9780	9780	9780	191
462	20240514	115100	554852560	9780	9780	9780	9780	0
463	20240514	115000	554852560	9780	9780	9780	9780	1
464	20240514	114900	554842780	9780	9780	9780	9780	1
465	20240514	114800	554833000	9780	9780	9780	9780	10
466	20240514	114700	554735200	9780	9780	9780	9780	0
467	20240514	114600	554735200	9780	9780	9780	9780	1
468	20240514	114500	554725420	9820	9820	9820	9820	0
469	20240514	114400	554725420	9820	9820	9820	9820	0
470	20240514	114300	554725420	9820	9770	9820	9770	115
471	20240514	114200	553596720	9770	9780	9780	9770	212
472	20240514	114100	551525470	9820	9790	9820	9770	248
473	20240514	114000	549095970	9780	9780	9780	9780	0
474	20240514	113900	549095970	9780	9790	9790	9780	572
475	20240514	113800	543499340	9790	9800	9800	9790	257
476	20240514	113700	540982310	9810	9810	9820	9810	1367
477	20240514	113600	527572020	9820	9820	9820	9820	8
478	20240514	113500	527493460	9810	9810	9810	9810	40
479	20240514	113400	527101060	9870	9830	9870	9830	991
480	20240514	113300	517340610	9830	9760	9840	9760	5141
481	20240514	113200	466894520	9760	9740	9760	9740	611
482	20240514	113100	460935820	9740	9730	9740	9730	240
483	20240514	113000	458598320	9730	9730	9730	9730	0
484	20240514	112900	458598320	9730	9720	9730	9720	350
485	20240514	112800	455194570	9710	9710	9710	9710	7
486	20240514	112700	455126600	9710	9710	9710	9710	0
487	20240514	112600	455126600	9710	9710	9710	9710	0
488	20240514	112500	455126600	9710	9710	9710	9710	200
489	20240514	112400	453184600	9710	9710	9710	9710	2
490	20240514	112300	453165180	9680	9700	9700	9680	183
491	20240514	112200	451392080	9710	9710	9710	9710	5
492	20240514	112100	451343530	9690	9690	9690	9690	0
493	20240514	112000	451343530	9690	9690	9690	9690	0
494	20240514	111900	451343530	9690	9690	9690	9690	0
495	20240514	111800	451343530	9690	9690	9690	9690	0
496	20240514	111700	451343530	9690	9690	9690	9690	0
497	20240514	111600	451343530	9690	9690	9690	9690	69
498	20240514	111500	450674920	9690	9690	9690	9690	20
499	20240514	111400	450481120	9690	9680	9690	9680	130
500	20240514	111300	449221440	9690	9700	9700	9690	20
501	20240514	111200	449027540	9710	9710	9710	9710	0
502	20240514	111100	449027540	9710	9710	9710	9710	0
503	20240514	111000	449027540	9710	9710	9710	9710	1
504	20240514	110900	449017830	9720	9720	9720	9720	46
505	20240514	110800	448570710	9720	9720	9720	9720	3
506	20240514	110700	448541550	9720	9720	9720	9720	425
507	20240514	110600	444410550	9720	9720	9720	9720	0
508	20240514	110500	444410550	9720	9680	9720	9680	221
509	20240514	110400	442262470	9670	9670	9670	9670	0
510	20240514	110300	442262470	9670	9670	9670	9670	0
511	20240514	110200	442262470	9670	9670	9670	9670	0
512	20240514	110100	442262470	9670	9680	9720	9670	314
513	20240514	110000	439211180	9690	9690	9690	9690	199
514	20240514	105900	437282870	9720	9670	9720	9670	759
515	20240514	105800	429905960	9660	9660	9660	9660	34
516	20240514	105700	429577520	9660	9660	9660	9660	6
517	20240514	105600	429519560	9650	9650	9650	9650	0
518	20240514	105500	429519560	9650	9650	9650	9650	200
519	20240514	105400	427589560	9630	9630	9630	9630	0
520	20240514	105300	427589560	9630	9640	9640	9630	54
521	20240514	105200	427069500	9650	9650	9650	9650	0
522	20240514	105100	427069500	9650	9650	9650	9650	207
523	20240514	105000	425071950	9620	9620	9620	9620	0
524	20240514	104900	425071950	9620	9620	9620	9620	0
525	20240514	104800	425071950	9620	9620	9620	9620	73
526	20240514	104700	424369690	9620	9620	9620	9620	33
527	20240514	104600	424052230	9630	9640	9640	9630	140
528	20240514	104500	422703630	9640	9650	9650	9640	200
529	20240514	104400	420775620	9640	9640	9640	9640	0
530	20240514	104300	420775620	9640	9650	9650	9640	2
531	20240514	104200	420756330	9640	9640	9640	9640	0
532	20240514	104100	420756330	9640	9650	9650	9640	10
533	20240514	104000	420659920	9620	9620	9620	9620	0
534	20240514	103900	420659920	9620	9650	9650	9600	1346
535	20240514	103800	407716750	9650	9660	9660	9650	81
536	20240514	103700	406934600	9650	9640	9650	9640	220
537	20240514	103600	404811850	9650	9650	9650	9650	0
538	20240514	103500	404811850	9650	9680	9680	9650	287
539	20240514	103400	402036910	9680	9690	9690	9680	107
540	20240514	103300	401001140	9700	9700	9700	9700	50
541	20240514	103200	400516140	9670	9670	9670	9670	9
542	20240514	103100	400429110	9700	9700	9700	9700	0
543	20240514	103000	400429110	9700	9700	9700	9700	55
544	20240514	102900	399895610	9700	9670	9700	9670	127
545	20240514	102800	398666020	9670	9700	9700	9670	56
546	20240514	102700	398124350	9700	9700	9700	9700	57
547	20240514	102600	397571450	9730	9730	9730	9730	200
548	20240514	102500	395625450	9730	9730	9730	9730	0
549	20240514	102400	395625450	9730	9720	9730	9720	340
550	20240514	102300	392317750	9720	9710	9720	9680	908
551	20240514	102200	383498670	9670	9670	9670	9670	511
552	20240514	102100	378557300	9670	9670	9670	9670	1
553	20240514	102000	378547630	9700	9660	9700	9660	114
554	20240514	101900	377442640	9640	9640	9640	9640	49
555	20240514	101800	376970280	9640	9600	9640	9600	12
556	20240514	101700	376854640	9600	9600	9600	9600	79
557	20240514	101600	376096240	9600	9600	9600	9600	2
558	20240514	101500	376077040	9600	9600	9600	9600	166
559	20240514	101400	374483440	9590	9590	9590	9590	123
560	20240514	101300	373303870	9590	9590	9590	9590	1
561	20240514	101200	373294280	9590	9590	9590	9590	0
562	20240514	101100	373294280	9590	9600	9610	9590	1200
563	20240514	101000	361774990	9600	9600	9600	9600	0
564	20240514	100900	361774990	9600	9610	9610	9600	181
565	20240514	100800	360035670	9620	9620	9620	9620	405
566	20240514	100700	356139570	9630	9630	9630	9630	0
567	20240514	100600	356139570	9630	9630	9630	9630	30
568	20240514	100500	355850670	9630	9630	9630	9630	0
569	20240514	100400	355850670	9630	9650	9650	9630	162
570	20240514	100300	354287910	9650	9650	9650	9650	108
571	20240514	100200	353245710	9650	9650	9650	9620	117
572	20240514	100100	352118580	9610	9640	9640	9610	446
573	20240514	100000	347830750	9610	9610	9610	9610	0
574	20240514	095900	347830750	9610	9610	9610	9610	0
575	20240514	095800	347830750	9610	9680	9700	9610	1185
576	20240514	095700	336383870	9700	9700	9700	9700	61
577	20240514	095600	335792170	9760	9720	9770	9710	251
578	20240514	095500	333353450	9780	9780	9780	9780	6
579	20240514	095400	333294770	9780	9710	9780	9710	293
580	20240514	095300	330443670	9770	9730	9770	9700	302
581	20240514	095200	327507950	9780	9760	9780	9760	110
582	20240514	095100	326433250	9760	9710	9760	9690	153
583	20240514	095000	324944050	9730	9730	9730	9730	0
584	20240514	094900	324944050	9730	9680	9730	9680	22
585	20240514	094800	324730790	9680	9700	9750	9680	140
586	20240514	094700	323373960	9760	9760	9760	9760	4
587	20240514	094600	323334920	9680	9730	9750	9660	1443
588	20240514	094500	309343780	9740	9780	9780	9730	445
589	20240514	094400	305009040	9740	9740	9740	9740	133
590	20240514	094300	303713620	9740	9760	9800	9730	1510
591	20240514	094200	288977650	9760	9790	9820	9760	543
592	20240514	094100	283655900	9800	9800	9850	9720	549
593	20240514	094000	278266990	9800	9710	9810	9610	5165
594	20240514	093900	227978290	9710	9680	9710	9680	1106
595	20240514	093800	217255290	9620	9620	9620	9620	0
596	20240514	093700	217255290	9620	9620	9620	9620	50
597	20240514	093600	216774290	9620	9620	9620	9620	26
598	20240514	093500	216524170	9640	9640	9640	9640	12
599	20240514	093400	216408490	9640	9640	9640	9640	236
600	20240514	093300	214133450	9640	9640	9640	9640	2
601	20240514	093200	214114170	9640	9660	9660	9640	930
602	20240514	093100	205144800	9690	9680	9700	9650	1079
603	20240514	093000	194694280	9680	9650	9680	9640	256
604	20240514	092900	192221140	9670	9640	9670	9620	1140
605	20240514	092800	181230520	9640	9640	9640	9640	445
606	20240514	092700	176940720	9640	9570	9640	9570	4227
607	20240514	092600	136383670	9560	9520	9560	9520	354
608	20240514	092500	132999470	9510	9580	9580	9510	2315
609	20240514	092400	110869340	9580	9530	9580	9530	686
610	20240514	092300	104311760	9520	9470	9520	9470	4015
611	20240514	092200	66246980	9420	9420	9420	9420	0
612	20240514	092100	66246980	9420	9480	9480	9420	367
613	20240514	092000	62784020	9480	9440	9480	9440	1705
614	20240514	091900	46646380	9440	9450	9450	9440	53
615	20240514	091800	46145700	9490	9490	9490	9490	0
616	20240514	091700	46145700	9490	9490	9490	9490	1
617	20240514	091600	46136210	9450	9480	9480	9450	19
618	20240514	091500	45956300	9420	9420	9420	9420	13
619	20240514	091400	45833840	9430	9470	9470	9430	328
620	20240514	091300	42729580	9480	9510	9510	9480	249
621	20240514	091200	40365760	9510	9510	9510	9510	64
622	20240514	091100	39757120	9520	9510	9520	9510	23
623	20240514	091000	39538260	9470	9480	9480	9470	105
624	20240514	090900	38543640	9470	9470	9470	9470	6
625	20240514	090800	38486820	9470	9490	9490	9470	925
626	20240514	090700	29709120	9520	9510	9520	9510	157
627	20240514	090600	28214820	9480	9510	9510	9480	331
628	20240514	090500	25076480	9500	9500	9500	9500	111
629	20240514	090400	24021980	9500	9510	9510	9500	62
630	20240514	090300	23432720	9550	9580	9590	9550	163
631	20240514	090200	21872210	9590	9520	9590	9520	692
632	20240514	090100	15259370	9520	9440	9520	9410	551
633	20240514	090000	10036260	9420	9370	9420	9370	1069