KissMeData/156100/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	202200	709255820	9780	9780	9780	9780	1455
3	20240521	202100	709255820	9780	9780	9780	9780	0
4	20240521	202000	709255820	9780	9780	9780	9780	0
5	20240521	201900	709255820	9780	9780	9780	9780	0
6	20240521	201800	709255820	9780	9780	9780	9780	0
7	20240521	201700	709255820	9780	9780	9780	9780	0
8	20240521	201600	709255820	9780	9780	9780	9780	0
9	20240521	201500	709255820	9780	9780	9780	9780	0
10	20240521	201400	709255820	9780	9780	9780	9780	0
11	20240521	201300	709255820	9780	9780	9780	9780	0
12	20240521	201200	709255820	9780	9780	9780	9780	0
13	20240521	201100	709255820	9780	9780	9780	9780	0
14	20240521	201000	709255820	9780	9780	9780	9780	0
15	20240521	200900	709255820	9780	9780	9780	9780	0
16	20240521	200800	709255820	9780	9780	9780	9780	0
17	20240521	200700	709255820	9780	9780	9780	9780	0
18	20240521	200600	709255820	9780	9780	9780	9780	0
19	20240521	200500	709255820	9780	9780	9780	9780	0
20	20240521	200400	709255820	9780	9780	9780	9780	0
21	20240521	200300	709255820	9780	9780	9780	9780	0
22	20240521	200200	709255820	9780	9780	9780	9780	0
23	20240521	200100	709255820	9780	9780	9780	9780	0
24	20240521	200000	709255820	9780	9780	9780	9780	0
25	20240521	195900	709255820	9780	9780	9780	9780	0
26	20240521	195800	709255820	9780	9780	9780	9780	0
27	20240521	195700	709255820	9780	9780	9780	9780	0
28	20240521	195600	709255820	9780	9780	9780	9780	0
29	20240521	195500	709255820	9780	9780	9780	9780	0
30	20240521	195400	709255820	9780	9780	9780	9780	0
31	20240521	195300	709255820	9780	9780	9780	9780	0
32	20240521	195200	709255820	9780	9780	9780	9780	1455
33	20240521	195100	709255820	9780	9780	9780	9780	0
34	20240521	195000	709255820	9780	9780	9780	9780	0
35	20240521	194900	709255820	9780	9780	9780	9780	0
36	20240521	194800	709255820	9780	9780	9780	9780	0
37	20240521	194700	709255820	9780	9780	9780	9780	0
38	20240521	194600	709255820	9780	9780	9780	9780	0
39	20240521	194500	709255820	9780	9780	9780	9780	0
40	20240521	194400	709255820	9780	9780	9780	9780	0
41	20240521	194300	709255820	9780	9780	9780	9780	0
42	20240521	194200	709255820	9780	9780	9780	9780	0
43	20240521	194100	709255820	9780	9780	9780	9780	0
44	20240521	194000	709255820	9780	9780	9780	9780	0
45	20240521	193900	709255820	9780	9780	9780	9780	0
46	20240521	193800	709255820	9780	9780	9780	9780	0
47	20240521	193700	709255820	9780	9780	9780	9780	0
48	20240521	193600	709255820	9780	9780	9780	9780	0
49	20240521	193500	709255820	9780	9780	9780	9780	0
50	20240521	193400	709255820	9780	9780	9780	9780	0
51	20240521	193300	709255820	9780	9780	9780	9780	0
52	20240521	193200	709255820	9780	9780	9780	9780	0
53	20240521	193100	709255820	9780	9780	9780	9780	0
54	20240521	193000	709255820	9780	9780	9780	9780	0
55	20240521	192900	709255820	9780	9780	9780	9780	0
56	20240521	192800	709255820	9780	9780	9780	9780	0
57	20240521	192700	709255820	9780	9780	9780	9780	0
58	20240521	192600	709255820	9780	9780	9780	9780	0
59	20240521	192500	709255820	9780	9780	9780	9780	0
60	20240521	192400	709255820	9780	9780	9780	9780	0
61	20240521	192300	709255820	9780	9780	9780	9780	0
62	20240521	192200	709255820	9780	9780	9780	9780	1455
63	20240521	192100	709255820	9780	9780	9780	9780	0
64	20240521	192000	709255820	9780	9780	9780	9780	0
65	20240521	191900	709255820	9780	9780	9780	9780	0
66	20240521	191800	709255820	9780	9780	9780	9780	0
67	20240521	191700	709255820	9780	9780	9780	9780	0
68	20240521	191600	709255820	9780	9780	9780	9780	0
69	20240521	191500	709255820	9780	9780	9780	9780	0
70	20240521	191400	709255820	9780	9780	9780	9780	0
71	20240521	191300	709255820	9780	9780	9780	9780	0
72	20240521	191200	709255820	9780	9780	9780	9780	0
73	20240521	191100	709255820	9780	9780	9780	9780	0
74	20240521	191000	709255820	9780	9780	9780	9780	0
75	20240521	190900	709255820	9780	9780	9780	9780	0
76	20240521	190800	709255820	9780	9780	9780	9780	0
77	20240521	190700	709255820	9780	9780	9780	9780	0
78	20240521	190600	709255820	9780	9780	9780	9780	0
79	20240521	190500	709255820	9780	9780	9780	9780	0
80	20240521	190400	709255820	9780	9780	9780	9780	0
81	20240521	190300	709255820	9780	9780	9780	9780	0
82	20240521	190200	709255820	9780	9780	9780	9780	0
83	20240521	190100	709255820	9780	9780	9780	9780	0
84	20240521	190000	709255820	9780	9780	9780	9780	0
85	20240521	185900	709255820	9780	9780	9780	9780	0
86	20240521	185800	709255820	9780	9780	9780	9780	0
87	20240521	185700	709255820	9780	9780	9780	9780	0
88	20240521	185600	709255820	9780	9780	9780	9780	0
89	20240521	185500	709255820	9780	9780	9780	9780	0
90	20240521	185400	709255820	9780	9780	9780	9780	0
91	20240521	185300	709255820	9780	9780	9780	9780	0
92	20240521	185200	709255820	9780	9780	9780	9780	1455
93	20240521	185100	709255820	9780	9780	9780	9780	0
94	20240521	185000	709255820	9780	9780	9780	9780	0
95	20240521	184900	709255820	9780	9780	9780	9780	0
96	20240521	184800	709255820	9780	9780	9780	9780	0
97	20240521	184700	709255820	9780	9780	9780	9780	0
98	20240521	184600	709255820	9780	9780	9780	9780	0
99	20240521	184500	709255820	9780	9780	9780	9780	0
100	20240521	184400	709255820	9780	9780	9780	9780	0
101	20240521	184300	709255820	9780	9780	9780	9780	0
102	20240521	184200	709255820	9780	9780	9780	9780	0
103	20240521	184100	709255820	9780	9780	9780	9780	0
104	20240521	184000	709255820	9780	9780	9780	9780	0
105	20240521	183900	709255820	9780	9780	9780	9780	0
106	20240521	183800	709255820	9780	9780	9780	9780	0
107	20240521	183700	709255820	9780	9780	9780	9780	0
108	20240521	183600	709255820	9780	9780	9780	9780	0
109	20240521	183500	709255820	9780	9780	9780	9780	0
110	20240521	183400	709255820	9780	9780	9780	9780	0
111	20240521	183300	709255820	9780	9780	9780	9780	0
112	20240521	183200	709255820	9780	9780	9780	9780	0
113	20240521	183100	709255820	9780	9780	9780	9780	0
114	20240521	183000	709255820	9780	9780	9780	9780	0
115	20240521	182900	709255820	9780	9780	9780	9780	0
116	20240521	182800	709255820	9780	9780	9780	9780	0
117	20240521	182700	709255820	9780	9780	9780	9780	0
118	20240521	182600	709255820	9780	9780	9780	9780	0
119	20240521	182500	709255820	9780	9780	9780	9780	0
120	20240521	182400	709255820	9780	9780	9780	9780	0
121	20240521	182300	709255820	9780	9780	9780	9780	0
122	20240521	182200	709255820	9780	9780	9780	9780	1455
123	20240521	182100	709255820	9780	9780	9780	9780	0
124	20240521	182000	709255820	9780	9780	9780	9780	0
125	20240521	181900	709255820	9780	9780	9780	9780	0
126	20240521	181800	709255820	9780	9780	9780	9780	0
127	20240521	181700	709255820	9780	9780	9780	9780	0
128	20240521	181600	709255820	9780	9780	9780	9780	0
129	20240521	181500	709255820	9780	9780	9780	9780	0
130	20240521	181400	709255820	9780	9780	9780	9780	0
131	20240521	181300	709255820	9780	9780	9780	9780	0
132	20240521	181200	709255820	9780	9780	9780	9780	0
133	20240521	181100	709255820	9780	9780	9780	9780	0
134	20240521	181000	709255820	9780	9780	9780	9780	0
135	20240521	180900	709255820	9780	9780	9780	9780	0
136	20240521	180800	709255820	9780	9780	9780	9780	0
137	20240521	180700	709255820	9780	9780	9780	9780	0
138	20240521	180600	709255820	9780	9780	9780	9780	0
139	20240521	180500	709255820	9780	9780	9780	9780	0
140	20240521	180400	709255820	9780	9780	9780	9780	0
141	20240521	180300	709255820	9780	9780	9780	9780	0
142	20240521	180200	709255820	9780	9780	9780	9780	0
143	20240521	180100	709255820	9780	9780	9780	9780	0
144	20240521	180000	709255820	9780	9780	9780	9780	0
145	20240521	175900	709255820	9780	9780	9780	9780	0
146	20240521	175800	709255820	9780	9780	9780	9780	0
147	20240521	175700	709255820	9780	9780	9780	9780	0
148	20240521	175600	709255820	9780	9780	9780	9780	0
149	20240521	175500	709255820	9780	9780	9780	9780	0
150	20240521	175400	709255820	9780	9780	9780	9780	0
151	20240521	175300	709255820	9780	9780	9780	9780	0
152	20240521	175200	709255820	9780	9780	9780	9780	1455
153	20240521	175100	709255820	9780	9780	9780	9780	0
154	20240521	175000	709255820	9780	9780	9780	9780	0
155	20240521	174900	709255820	9780	9780	9780	9780	0
156	20240521	174800	709255820	9780	9780	9780	9780	0
157	20240521	174700	709255820	9780	9780	9780	9780	0
158	20240521	174600	709255820	9780	9780	9780	9780	0
159	20240521	174500	709255820	9780	9780	9780	9780	0
160	20240521	174400	709255820	9780	9780	9780	9780	0
161	20240521	174300	709255820	9780	9780	9780	9780	0
162	20240521	174200	709255820	9780	9780	9780	9780	0
163	20240521	174100	709255820	9780	9780	9780	9780	0
164	20240521	174000	709255820	9780	9780	9780	9780	0
165	20240521	173900	709255820	9780	9780	9780	9780	0
166	20240521	173800	709255820	9780	9780	9780	9780	0
167	20240521	173700	709255820	9780	9780	9780	9780	0
168	20240521	173600	709255820	9780	9780	9780	9780	0
169	20240521	173500	709255820	9780	9780	9780	9780	0
170	20240521	173400	709255820	9780	9780	9780	9780	0
171	20240521	173300	709255820	9780	9780	9780	9780	0
172	20240521	173200	709255820	9780	9780	9780	9780	0
173	20240521	173100	709255820	9780	9780	9780	9780	0
174	20240521	173000	709255820	9780	9780	9780	9780	0
175	20240521	172900	709255820	9780	9780	9780	9780	0
176	20240521	172800	709255820	9780	9780	9780	9780	0
177	20240521	172700	709255820	9780	9780	9780	9780	0
178	20240521	172600	709255820	9780	9780	9780	9780	0
179	20240521	172500	709255820	9780	9780	9780	9780	0
180	20240521	172400	709255820	9780	9780	9780	9780	0
181	20240521	172300	709255820	9780	9780	9780	9780	0
182	20240521	172200	709255820	9780	9780	9780	9780	1455
183	20240521	172100	709255820	9780	9780	9780	9780	0
184	20240521	172000	709255820	9780	9780	9780	9780	0
185	20240521	171900	709255820	9780	9780	9780	9780	0
186	20240521	171800	709255820	9780	9780	9780	9780	0
187	20240521	171700	709255820	9780	9780	9780	9780	0
188	20240521	171600	709255820	9780	9780	9780	9780	0
189	20240521	171500	709255820	9780	9780	9780	9780	0
190	20240521	171400	709255820	9780	9780	9780	9780	0
191	20240521	171300	709255820	9780	9780	9780	9780	0
192	20240521	171200	709255820	9780	9780	9780	9780	0
193	20240521	171100	709255820	9780	9780	9780	9780	0
194	20240521	171000	709255820	9780	9780	9780	9780	0
195	20240521	170900	709255820	9780	9780	9780	9780	0
196	20240521	170800	709255820	9780	9780	9780	9780	0
197	20240521	170700	709255820	9780	9780	9780	9780	0
198	20240521	170600	709255820	9780	9780	9780	9780	0
199	20240521	170500	709255820	9780	9780	9780	9780	0
200	20240521	170400	709255820	9780	9780	9780	9780	0
201	20240521	170300	709255820	9780	9780	9780	9780	0
202	20240521	170200	709255820	9780	9780	9780	9780	0
203	20240521	170100	709255820	9780	9780	9780	9780	0
204	20240521	170000	709255820	9780	9780	9780	9780	0
205	20240521	165900	709255820	9780	9780	9780	9780	0
206	20240521	165800	709255820	9780	9780	9780	9780	0
207	20240521	165700	709255820	9780	9780	9780	9780	0
208	20240521	165600	709255820	9780	9780	9780	9780	0
209	20240521	165500	709255820	9780	9780	9780	9780	0
210	20240521	165400	709255820	9780	9780	9780	9780	0
211	20240521	165300	709255820	9780	9780	9780	9780	0
212	20240521	165200	709255820	9780	9780	9780	9780	1455
213	20240521	165100	709255820	9780	9780	9780	9780	0
214	20240521	165000	709255820	9780	9780	9780	9780	0
215	20240521	164900	709255820	9780	9780	9780	9780	0
216	20240521	164800	709255820	9780	9780	9780	9780	0
217	20240521	164700	709255820	9780	9780	9780	9780	0
218	20240521	164600	709255820	9780	9780	9780	9780	0
219	20240521	164500	709255820	9780	9780	9780	9780	0
220	20240521	164400	709255820	9780	9780	9780	9780	0
221	20240521	164300	709255820	9780	9780	9780	9780	0
222	20240521	164200	709255820	9780	9780	9780	9780	0
223	20240521	164100	709255820	9780	9780	9780	9780	0
224	20240521	164000	709255820	9780	9780	9780	9780	0
225	20240521	163900	709255820	9780	9780	9780	9780	0
226	20240521	163800	709255820	9780	9780	9780	9780	0
227	20240521	163700	709255820	9780	9780	9780	9780	0
228	20240521	163600	709255820	9780	9780	9780	9780	0
229	20240521	163500	709255820	9780	9780	9780	9780	0
230	20240521	163400	709255820	9780	9780	9780	9780	0
231	20240521	163300	709255820	9780	9780	9780	9780	0
232	20240521	163200	709255820	9780	9780	9780	9780	0
233	20240521	163100	709255820	9780	9780	9780	9780	0
234	20240521	163000	709255820	9780	9780	9780	9780	0
235	20240521	162900	709255820	9780	9780	9780	9780	0
236	20240521	162800	709255820	9780	9780	9780	9780	0
237	20240521	162700	709255820	9780	9780	9780	9780	0
238	20240521	162600	709255820	9780	9780	9780	9780	0
239	20240521	162500	709255820	9780	9780	9780	9780	0
240	20240521	162400	709255820	9780	9780	9780	9780	0
241	20240521	162300	709255820	9780	9780	9780	9780	0
242	20240521	162200	709255820	9780	9780	9780	9780	1455
243	20240521	162100	709255820	9780	9780	9780	9780	0
244	20240521	162000	709255820	9780	9780	9780	9780	0
245	20240521	161900	709255820	9780	9780	9780	9780	0
246	20240521	161800	709255820	9780	9780	9780	9780	0
247	20240521	161700	709255820	9780	9780	9780	9780	0
248	20240521	161600	709255820	9780	9780	9780	9780	0
249	20240521	161500	709255820	9780	9780	9780	9780	0
250	20240521	161400	709255820	9780	9780	9780	9780	0
251	20240521	161300	709255820	9780	9780	9780	9780	0
252	20240521	161200	709255820	9780	9780	9780	9780	0
253	20240521	161100	709255820	9780	9780	9780	9780	0
254	20240521	161000	709255820	9780	9780	9780	9780	0
255	20240521	160900	709255820	9780	9780	9780	9780	0
256	20240521	160800	709255820	9780	9780	9780	9780	0
257	20240521	160700	709255820	9780	9780	9780	9780	0
258	20240521	160600	709255820	9780	9780	9780	9780	0
259	20240521	160500	709255820	9780	9780	9780	9780	0
260	20240521	160400	709255820	9780	9780	9780	9780	0
261	20240521	160300	709255820	9780	9780	9780	9780	0
262	20240521	160200	709255820	9780	9780	9780	9780	0
263	20240521	160100	709255820	9780	9780	9780	9780	0
264	20240521	160000	709255820	9780	9780	9780	9780	0
265	20240521	155900	709255820	9780	9780	9780	9780	0
266	20240521	155800	709255820	9780	9780	9780	9780	0
267	20240521	155700	709255820	9780	9780	9780	9780	0
268	20240521	155600	709255820	9780	9780	9780	9780	0
269	20240521	155500	709255820	9780	9780	9780	9780	0
270	20240521	155400	709255820	9780	9780	9780	9780	0
271	20240521	155300	709255820	9780	9780	9780	9780	0
272	20240521	155200	709255820	9780	9780	9780	9780	1455
273	20240521	155100	709255820	9780	9780	9780	9780	0
274	20240521	155000	709255820	9780	9780	9780	9780	0
275	20240521	154900	709255820	9780	9780	9780	9780	0
276	20240521	154800	709255820	9780	9780	9780	9780	0
277	20240521	154700	709255820	9780	9780	9780	9780	0
278	20240521	154600	709255820	9780	9780	9780	9780	0
279	20240521	154500	709255820	9780	9780	9780	9780	0
280	20240521	154400	709255820	9780	9780	9780	9780	0
281	20240521	154300	709255820	9780	9780	9780	9780	0
282	20240521	154200	709255820	9780	9780	9780	9780	0
283	20240521	154100	709255820	9780	9780	9780	9780	0
284	20240521	154000	709255820	9780	9780	9780	9780	0
285	20240521	153900	709255820	9780	9780	9780	9780	0
286	20240521	153800	709255820	9780	9780	9780	9780	0
287	20240521	153700	709255820	9780	9780	9780	9780	0
288	20240521	153600	709255820	9780	9780	9780	9780	0
289	20240521	153500	709255820	9780	9780	9780	9780	0
290	20240521	153400	709255820	9780	9780	9780	9780	0
291	20240521	153300	709255820	9780	9780	9780	9780	0
292	20240521	153200	709255820	9780	9780	9780	9780	0
293	20240521	153100	709255820	9780	9780	9780	9780	0
294	20240521	153000	709255820	9780	9780	9780	9780	1455
295	20240521	152900	695025920	9770	9770	9770	9770	0
296	20240521	152800	695025920	9770	9770	9770	9770	0
297	20240521	152700	695025920	9770	9770	9770	9770	0
298	20240521	152600	695025920	9770	9770	9770	9770	0
299	20240521	152500	695025920	9770	9770	9770	9770	0
300	20240521	152400	695025920	9770	9770	9770	9770	0
301	20240521	152300	695025920	9770	9770	9770	9770	0
302	20240521	152200	695025920	9770	9770	9770	9770	0
303	20240521	152100	695025920	9770	9770	9770	9770	0
304	20240521	152000	695025920	9770	9770	9770	9770	0
305	20240521	151900	695025920	9770	9730	9770	9710	1309
306	20240521	151800	682265220	9740	9740	9740	9740	1
307	20240521	151700	682255480	9750	9750	9750	9750	2
308	20240521	151600	682235980	9740	9750	9750	9740	63
309	20240521	151500	681622270	9750	9750	9750	9750	99
310	20240521	151400	680657020	9750	9760	9770	9750	590
311	20240521	151300	674895640	9770	9730	9770	9730	1816
312	20240521	151200	657189480	9710	9700	9740	9700	89
313	20240521	151100	656324680	9700	9700	9700	9700	24
314	20240521	151000	656091880	9700	9710	9710	9700	79
315	20240521	150900	655324860	9710	9710	9710	9710	0
316	20240521	150800	655324860	9710	9740	9740	9710	120
317	20240521	150700	654157720	9750	9760	9760	9750	271
318	20240521	150600	651514970	9770	9770	9780	9770	210
319	20240521	150500	649461970	9770	9740	9770	9730	1814
320	20240521	150400	631776880	9730	9650	9730	9640	1663
321	20240521	150300	615670510	9640	9600	9640	9600	348
322	20240521	150200	612323910	9600	9580	9600	9580	181
323	20240521	150100	610587390	9570	9570	9570	9570	33
324	20240521	150000	610271580	9570	9570	9570	9570	156
325	20240521	145900	608778660	9570	9570	9570	9570	30
326	20240521	145800	608491560	9570	9570	9570	9570	501
327	20240521	145700	603696990	9580	9580	9580	9580	114
328	20240521	145600	602604870	9590	9590	9590	9590	3
329	20240521	145500	602576100	9600	9600	9600	9600	0
330	20240521	145400	602576100	9600	9580	9600	9580	302
331	20240521	145300	599682900	9590	9590	9590	9590	614
332	20240521	145200	593794640	9600	9610	9610	9600	3116
333	20240521	145100	563880340	9610	9610	9610	9610	5
334	20240521	145000	563832290	9610	9610	9610	9610	30
335	20240521	144900	563543990	9660	9660	9660	9660	0
336	20240521	144800	563543990	9660	9600	9660	9600	894
337	20240521	144700	554935870	9610	9610	9610	9610	4
338	20240521	144600	554897430	9600	9600	9600	9600	300
339	20240521	144500	552017430	9610	9610	9610	9610	11
340	20240521	144400	551911720	9620	9620	9620	9620	0
341	20240521	144300	551911720	9620	9620	9620	9620	4
342	20240521	144200	551873240	9640	9640	9640	9640	3
343	20240521	144100	551844320	9610	9610	9610	9610	1
344	20240521	144000	551834710	9650	9610	9650	9600	303
345	20240521	143900	548925420	9610	9610	9610	9610	221
346	20240521	143800	546801610	9600	9610	9610	9600	339
347	20240521	143700	543547110	9610	9610	9610	9610	6
348	20240521	143600	543489450	9610	9610	9610	9610	43
349	20240521	143500	543076220	9610	9610	9610	9610	0
350	20240521	143400	543076220	9610	9610	9610	9610	31
351	20240521	143300	542778310	9610	9610	9610	9610	0
352	20240521	143200	542778310	9610	9600	9610	9600	158
353	20240521	143100	541260510	9600	9600	9600	9600	0
354	20240521	143000	541260510	9600	9600	9600	9600	100
355	20240521	142900	540300510	9600	9600	9600	9600	10
356	20240521	142800	540204510	9610	9610	9610	9610	0
357	20240521	142700	540204510	9610	9600	9610	9600	115
358	20240521	142600	539100360	9600	9600	9600	9600	15
359	20240521	142500	538956360	9600	9600	9600	9600	0
360	20240521	142400	538956360	9600	9610	9610	9600	34
361	20240521	142300	538629910	9610	9620	9620	9610	47
362	20240521	142200	538178230	9610	9620	9620	9610	300
363	20240521	142100	535295220	9610	9620	9620	9610	40
364	20240521	142000	534910790	9610	9620	9620	9610	340
365	20240521	141900	531642690	9610	9620	9620	9610	398
366	20240521	141800	527816930	9620	9620	9620	9620	681
367	20240521	141700	521265710	9630	9630	9630	9630	0
368	20240521	141600	521265710	9630	9620	9630	9620	550
369	20240521	141500	515969710	9620	9620	9620	9620	0
370	20240521	141400	515969710	9620	9620	9620	9620	56
371	20240521	141300	515430990	9620	9620	9620	9620	0
372	20240521	141200	515430990	9620	9620	9620	9620	5
373	20240521	141100	515382890	9620	9620	9620	9620	4
374	20240521	141000	515344410	9620	9620	9620	9620	0
375	20240521	140900	515344410	9620	9620	9620	9620	236
376	20240521	140800	513074090	9620	9630	9630	9620	694
377	20240521	140700	506394740	9640	9640	9640	9640	26
378	20240521	140600	506144100	9640	9640	9640	9640	0
379	20240521	140500	506144100	9640	9640	9640	9640	0
380	20240521	140400	506144100	9640	9640	9640	9640	250
381	20240521	140300	503734100	9650	9650	9650	9650	0
382	20240521	140200	503734100	9650	9650	9650	9650	7
383	20240521	140100	503666550	9650	9650	9650	9650	0
384	20240521	140000	503666550	9650	9650	9650	9650	307
385	20240521	135900	500704000	9650	9650	9650	9650	158
386	20240521	135800	499179300	9660	9660	9660	9660	119
387	20240521	135700	498029760	9660	9660	9660	9660	0
388	20240521	135600	498029760	9660	9660	9660	9660	0
389	20240521	135500	498029760	9660	9660	9660	9660	0
390	20240521	135400	498029760	9660	9660	9660	9660	0
391	20240521	135300	498029760	9660	9660	9660	9660	55
392	20240521	135200	497498460	9670	9670	9670	9670	0
393	20240521	135100	497498460	9670	9670	9670	9670	20
394	20240521	135000	497305060	9660	9660	9660	9660	3
395	20240521	134900	497276080	9670	9670	9670	9670	44
396	20240521	134800	496850600	9680	9680	9680	9680	20
397	20240521	134700	496657000	9670	9670	9670	9670	0
398	20240521	134600	496657000	9670	9670	9670	9670	92
399	20240521	134500	495767360	9670	9670	9670	9670	0
400	20240521	134400	495767360	9670	9670	9670	9670	0
401	20240521	134300	495767360	9670	9670	9670	9670	2
402	20240521	134200	495748020	9670	9670	9670	9670	3
403	20240521	134100	495719010	9660	9660	9660	9660	0
404	20240521	134000	495719010	9660	9660	9660	9660	0
405	20240521	133900	495719010	9660	9660	9660	9660	16
406	20240521	133800	495564450	9650	9650	9650	9650	40
407	20240521	133700	495178450	9670	9670	9670	9670	1
408	20240521	133600	495168780	9670	9650	9670	9650	124
409	20240521	133500	493972120	9650	9660	9660	9650	135
410	20240521	133400	492668210	9660	9660	9660	9660	47
411	20240521	133300	492214190	9660	9660	9680	9660	107
412	20240521	133200	491179570	9660	9660	9660	9660	80
413	20240521	133100	490406770	9660	9660	9660	9660	50
414	20240521	133000	489923770	9660	9660	9660	9660	61
415	20240521	132900	489334510	9660	9660	9660	9660	0
416	20240521	132800	489334510	9660	9660	9660	9660	0
417	20240521	132700	489334510	9660	9660	9660	9660	2
418	20240521	132600	489315190	9680	9680	9680	9680	0
419	20240521	132500	489315190	9680	9680	9680	9680	1
420	20240521	132400	489305510	9660	9660	9660	9660	0
421	20240521	132300	489305510	9660	9680	9680	9660	300
422	20240521	132200	486406780	9690	9690	9690	9690	28
423	20240521	132100	486135460	9690	9690	9690	9690	0
424	20240521	132000	486135460	9690	9690	9690	9690	4
425	20240521	131900	486096700	9690	9690	9690	9690	0
426	20240521	131800	486096700	9690	9690	9690	9690	0
427	20240521	131700	486096700	9690	9690	9690	9690	79
428	20240521	131600	485331190	9690	9690	9690	9690	0
429	20240521	131500	485331190	9690	9690	9690	9690	23
430	20240521	131400	485108320	9690	9690	9690	9690	0
431	20240521	131300	485108320	9690	9690	9690	9690	200
432	20240521	131200	483170320	9690	9690	9690	9690	0
433	20240521	131100	483170320	9690	9690	9690	9690	0
434	20240521	131000	483170320	9690	9700	9700	9690	223
435	20240521	130900	481009420	9690	9690	9690	9690	411
436	20240521	130800	477026830	9690	9690	9690	9690	0
437	20240521	130700	477026830	9690	9690	9690	9690	0
438	20240521	130600	477026830	9690	9690	9690	9690	10
439	20240521	130500	476929930	9690	9690	9690	9690	0
440	20240521	130400	476929930	9690	9690	9690	9690	0
441	20240521	130300	476929930	9690	9690	9690	9690	70
442	20240521	130200	476251630	9690	9690	9690	9690	0
443	20240521	130100	476251630	9690	9690	9690	9690	0
444	20240521	130000	476251630	9690	9690	9690	9690	0
445	20240521	125900	476251630	9690	9690	9690	9690	100
446	20240521	125800	475282630	9690	9690	9690	9690	0
447	20240521	125700	475282630	9690	9690	9690	9690	2
448	20240521	125600	475263250	9690	9700	9700	9690	274
449	20240521	125500	472608170	9700	9700	9700	9700	1
450	20240521	125400	472598470	9700	9700	9700	9700	0
451	20240521	125300	472598470	9700	9700	9700	9700	0
452	20240521	125200	472598470	9700	9700	9700	9700	20
453	20240521	125100	472404470	9700	9700	9700	9700	65
454	20240521	125000	471773970	9700	9700	9700	9700	0
455	20240521	124900	471773970	9700	9700	9700	9700	2
456	20240521	124800	471754570	9690	9690	9690	9690	0
457	20240521	124700	471754570	9690	9690	9690	9690	0
458	20240521	124600	471754570	9690	9690	9690	9690	103
459	20240521	124500	470756500	9690	9690	9690	9690	0
460	20240521	124400	470756500	9690	9690	9690	9690	0
461	20240521	124300	470756500	9690	9690	9690	9690	0
462	20240521	124200	470756500	9690	9690	9690	9690	5
463	20240521	124100	470708050	9690	9690	9690	9690	101
464	20240521	124000	469729360	9690	9690	9690	9690	100
465	20240521	123900	468760360	9690	9690	9690	9690	275
466	20240521	123800	466095610	9690	9690	9690	9690	100
467	20240521	123700	465126610	9690	9690	9690	9690	12
468	20240521	123600	465010330	9680	9680	9680	9680	1
469	20240521	123500	465000650	9680	9680	9680	9680	0
470	20240521	123400	465000650	9680	9680	9680	9680	0
471	20240521	123300	465000650	9680	9680	9680	9680	0
472	20240521	123200	465000650	9680	9680	9680	9680	0
473	20240521	123100	465000650	9680	9680	9680	9680	0
474	20240521	123000	465000650	9680	9680	9680	9680	2
475	20240521	122900	464981290	9680	9680	9680	9680	0
476	20240521	122800	464981290	9680	9680	9680	9680	10
477	20240521	122700	464884490	9670	9670	9670	9670	202
478	20240521	122600	462931150	9670	9670	9670	9670	0
479	20240521	122500	462931150	9670	9670	9670	9670	0
480	20240521	122400	462931150	9670	9680	9680	9670	19
481	20240521	122300	462747410	9680	9680	9680	9680	0
482	20240521	122200	462747410	9680	9680	9680	9680	60
483	20240521	122100	462166610	9680	9680	9680	9680	0
484	20240521	122000	462166610	9680	9680	9680	9680	0
485	20240521	121900	462166610	9680	9680	9680	9680	200
486	20240521	121800	460230610	9680	9680	9680	9680	41
487	20240521	121700	459833730	9680	9680	9680	9680	19
488	20240521	121600	459649810	9680	9680	9680	9680	0
489	20240521	121500	459649810	9680	9680	9680	9680	5
490	20240521	121400	459601410	9720	9720	9720	9720	1
491	20240521	121300	459591690	9670	9670	9670	9670	0
492	20240521	121200	459591690	9670	9690	9690	9670	124
493	20240521	121100	458391590	9690	9690	9690	9690	20
494	20240521	121000	458197790	9690	9690	9690	9690	0
495	20240521	120900	458197790	9690	9700	9700	9680	160
496	20240521	120800	456648870	9680	9680	9680	9680	0
497	20240521	120700	456648870	9680	9680	9680	9680	0
498	20240521	120600	456648870	9680	9680	9680	9680	0
499	20240521	120500	456648870	9680	9680	9680	9680	0
500	20240521	120400	456648870	9680	9680	9680	9680	0
501	20240521	120300	456648870	9680	9680	9680	9680	0
502	20240521	120200	456648870	9680	9680	9680	9680	0
503	20240521	120100	456648870	9680	9700	9700	9680	340
504	20240521	120000	453353150	9700	9700	9700	9700	0
505	20240521	115900	453353150	9700	9700	9700	9700	0
506	20240521	115800	453353150	9700	9700	9700	9700	0
507	20240521	115700	453353150	9700	9700	9700	9700	0
508	20240521	115600	453353150	9700	9700	9700	9700	0
509	20240521	115500	453353150	9700	9700	9700	9700	0
510	20240521	115400	453353150	9700	9710	9710	9700	140
511	20240521	115300	451995070	9710	9710	9710	9710	0
512	20240521	115200	451995070	9710	9710	9710	9710	0
513	20240521	115100	451995070	9710	9710	9710	9710	216
514	20240521	115000	449897710	9710	9720	9720	9710	355
515	20240521	114900	446449790	9720	9720	9720	9720	0
516	20240521	114800	446449790	9720	9720	9720	9720	0
517	20240521	114700	446449790	9720	9720	9720	9720	0
518	20240521	114600	446449790	9720	9720	9720	9720	200
519	20240521	114500	444505790	9720	9720	9720	9720	24
520	20240521	114400	444272510	9720	9720	9720	9720	0
521	20240521	114300	444272510	9720	9720	9720	9720	0
522	20240521	114200	444272510	9720	9720	9720	9720	0
523	20240521	114100	444272510	9720	9730	9730	9720	3
524	20240521	114000	444243330	9720	9720	9720	9720	0
525	20240521	113900	444243330	9720	9720	9720	9720	0
526	20240521	113800	444243330	9720	9720	9720	9720	0
527	20240521	113700	444243330	9720	9710	9720	9710	319
528	20240521	113600	441143660	9690	9690	9690	9690	0
529	20240521	113500	441143660	9690	9690	9690	9690	0
530	20240521	113400	441143660	9690	9690	9690	9690	6
531	20240521	113300	441085520	9680	9680	9680	9680	0
532	20240521	113200	441085520	9680	9680	9680	9680	0
533	20240521	113100	441085520	9680	9680	9680	9680	0
534	20240521	113000	441085520	9680	9680	9680	9680	0
535	20240521	112900	441085520	9680	9680	9680	9680	0
536	20240521	112800	441085520	9680	9700	9700	9680	774
537	20240521	112700	433592360	9700	9710	9710	9700	387
538	20240521	112600	429835480	9710	9710	9710	9710	200
539	20240521	112500	427893480	9720	9720	9720	9720	6
540	20240521	112400	427835160	9720	9720	9720	9720	100
541	20240521	112300	426863160	9720	9730	9730	9720	111
542	20240521	112200	425783890	9730	9730	9730	9730	0
543	20240521	112100	425783890	9730	9730	9730	9730	0
544	20240521	112000	425783890	9730	9730	9730	9730	2
545	20240521	111900	425764430	9720	9720	9720	9720	0
546	20240521	111800	425764430	9720	9720	9720	9720	1
547	20240521	111700	425754710	9730	9710	9730	9710	220
548	20240521	111600	423616110	9730	9730	9730	9730	0
549	20240521	111500	423616110	9730	9730	9730	9730	3
550	20240521	111400	423586920	9720	9720	9720	9720	0
551	20240521	111300	423586920	9720	9720	9720	9720	100
552	20240521	111200	422614920	9730	9730	9730	9730	100
553	20240521	111100	421641920	9740	9740	9740	9740	0
554	20240521	111000	421641920	9740	9750	9750	9740	430
555	20240521	110900	417450720	9750	9750	9750	9750	0
556	20240521	110800	417450720	9750	9760	9760	9750	104
557	20240521	110700	416436620	9760	9760	9760	9760	0
558	20240521	110600	416436620	9760	9770	9770	9760	138
559	20240521	110500	415089240	9780	9780	9780	9780	0
560	20240521	110400	415089240	9780	9780	9780	9780	0
561	20240521	110300	415089240	9780	9780	9780	9780	250
562	20240521	110200	412644240	9790	9700	9790	9700	4021
563	20240521	110100	373568920	9750	9750	9750	9750	0
564	20240521	110000	373568920	9750	9710	9750	9710	16
565	20240521	105900	373413520	9740	9740	9740	9740	2
566	20240521	105800	373394040	9700	9700	9700	9700	0
567	20240521	105700	373394040	9700	9700	9700	9700	0
568	20240521	105600	373394040	9700	9710	9710	9700	500
569	20240521	105500	368543750	9710	9710	9710	9710	0
570	20240521	105400	368543750	9710	9710	9710	9710	0
571	20240521	105300	368543750	9710	9750	9750	9710	21
572	20240521	105200	368339040	9730	9730	9730	9730	2
573	20240521	105100	368319580	9730	9730	9730	9730	2
574	20240521	105000	368300120	9730	9710	9730	9710	2
575	20240521	104900	368280680	9740	9740	9740	9740	0
576	20240521	104800	368280680	9740	9740	9740	9740	450
577	20240521	104700	363897680	9740	9740	9740	9740	0
578	20240521	104600	363897680	9740	9740	9740	9740	2
579	20240521	104500	363878200	9750	9750	9750	9750	0
580	20240521	104400	363878200	9750	9750	9750	9750	0
581	20240521	104300	363878200	9750	9750	9750	9750	0
582	20240521	104200	363878200	9750	9750	9750	9750	0
583	20240521	104100	363878200	9750	9750	9750	9750	0
584	20240521	104000	363878200	9750	9750	9750	9750	1
585	20240521	103900	363868450	9710	9710	9710	9710	0
586	20240521	103800	363868450	9710	9710	9710	9710	100
587	20240521	103700	362897450	9710	9710	9710	9710	0
588	20240521	103600	362897450	9710	9710	9710	9710	0
589	20240521	103500	362897450	9710	9720	9720	9710	430
590	20240521	103400	358720890	9710	9710	9710	9710	0
591	20240521	103300	358720890	9710	9710	9710	9710	20
592	20240521	103200	358526690	9710	9710	9710	9710	36
593	20240521	103100	358177130	9760	9760	9760	9760	0
594	20240521	103000	358177130	9760	9760	9760	9760	1
595	20240521	102900	358167370	9700	9700	9700	9700	88
596	20240521	102800	357313770	9700	9700	9700	9700	0
597	20240521	102700	357313770	9700	9760	9760	9700	556
598	20240521	102600	351900150	9780	9730	9780	9730	494
599	20240521	102500	347083510	9740	9660	9740	9660	369
600	20240521	102400	343499550	9650	9650	9650	9650	0
601	20240521	102300	343499550	9650	9650	9650	9650	0
602	20240521	102200	343499550	9650	9650	9650	9650	22
603	20240521	102100	343287250	9650	9650	9650	9650	0
604	20240521	102000	343287250	9650	9660	9660	9650	271
605	20240521	101900	340671030	9660	9660	9660	9660	16
606	20240521	101800	340516470	9660	9660	9660	9660	0
607	20240521	101700	340516470	9660	9660	9660	9660	0
608	20240521	101600	340516470	9660	9660	9660	9660	0
609	20240521	101500	340516470	9660	9690	9690	9660	1051
610	20240521	101400	330356880	9710	9690	9710	9690	11
611	20240521	101300	330250270	9700	9700	9700	9700	7
612	20240521	101200	330182370	9700	9700	9700	9700	0
613	20240521	101100	330182370	9700	9700	9700	9690	25
614	20240521	101000	329939970	9700	9710	9710	9700	318
615	20240521	100900	326855360	9730	9710	9730	9710	69
616	20240521	100800	326185070	9700	9710	9710	9700	152
617	20240521	100700	324710160	9710	9760	9770	9710	414
618	20240521	100600	320687920	9770	9770	9770	9770	0
619	20240521	100500	320687920	9770	9770	9770	9770	3
620	20240521	100400	320658610	9770	9770	9770	9770	3
621	20240521	100300	320629300	9790	9790	9790	9790	0
622	20240521	100200	320629300	9790	9790	9790	9790	0
623	20240521	100100	320629300	9790	9790	9800	9770	6010
624	20240521	100000	261731550	9800	9780	9800	9780	5001
625	20240521	095900	212772000	9790	9790	9790	9790	0
626	20240521	095800	212772000	9790	9790	9790	9790	254
627	20240521	095700	210285340	9790	9730	9790	9730	407
628	20240521	095600	206309050	9770	9650	9770	9650	988
629	20240521	095500	196722470	9640	9590	9640	9590	317
630	20240521	095400	193672310	9610	9590	9610	9590	82
631	20240521	095300	192885890	9600	9610	9610	9600	28
632	20240521	095200	192616860	9620	9610	9620	9610	66
633	20240521	095100	191982100	9600	9600	9600	9600	50
634	20240521	095000	191502100	9600	9590	9600	9590	1550
635	20240521	094900	176622600	9580	9580	9580	9570	403
636	20240521	094800	172762990	9580	9650	9650	9580	1657
637	20240521	094700	156853570	9650	9650	9650	9650	15
638	20240521	094600	156708820	9650	9650	9650	9650	0
639	20240521	094500	156708820	9650	9650	9650	9650	42
640	20240521	094400	156303520	9670	9650	9670	9620	2402
641	20240521	094300	133195670	9620	9620	9660	9620	307
642	20240521	094200	130242290	9660	9620	9660	9620	19
643	20240521	094100	130059310	9620	9620	9620	9620	1500
644	20240521	094000	115629310	9620	9620	9620	9620	0
645	20240521	093900	115629310	9620	9620	9620	9620	151
646	20240521	093800	114176690	9680	9610	9680	9610	63
647	20240521	093700	113571120	9610	9680	9680	9610	204
648	20240521	093600	111610400	9610	9640	9640	9610	1460
649	20240521	093500	97549110	9650	9650	9650	9650	100
650	20240521	093400	96584110	9660	9660	9660	9660	16
651	20240521	093300	96429550	9670	9670	9670	9670	100
652	20240521	093200	95462550	9640	9650	9650	9640	555
653	20240521	093100	90106980	9650	9650	9650	9650	222
654	20240521	093000	87964680	9650	9650	9650	9650	10
655	20240521	092900	87868180	9650	9650	9650	9650	233
656	20240521	092800	85619730	9650	9650	9650	9650	60
657	20240521	092700	85040730	9650	9650	9650	9650	30
658	20240521	092600	84751230	9640	9660	9660	9640	333
659	20240521	092500	81538990	9650	9680	9680	9650	21
660	20240521	092400	81336310	9650	9640	9660	9640	51
661	20240521	092300	80843940	9640	9650	9650	9640	182
662	20240521	092200	79088060	9680	9680	9680	9680	119
663	20240521	092100	77936140	9650	9660	9660	9650	200
664	20240521	092000	76006040	9650	9650	9650	9650	20
665	20240521	091900	75813040	9650	9650	9650	9650	0
666	20240521	091800	75813040	9650	9650	9650	9650	103
667	20240521	091700	74819090	9650	9650	9660	9650	236
668	20240521	091600	72541490	9650	9650	9650	9650	600
669	20240521	091500	66751490	9650	9660	9710	9650	275
670	20240521	091400	64096980	9660	9660	9660	9660	1
671	20240521	091300	64087320	9710	9650	9710	9650	13
672	20240521	091200	63961810	9650	9710	9720	9650	374
673	20240521	091100	60335410	9730	9730	9730	9730	73
674	20240521	091000	59625120	9730	9780	9780	9730	4143
675	20240521	090900	19306120	9780	9800	9800	9780	38
676	20240521	090800	18933740	9800	9790	9800	9790	223
677	20240521	090700	16748450	9790	9790	9790	9790	7
678	20240521	090600	16679920	9740	9740	9740	9740	0
679	20240521	090500	16679920	9740	9740	9740	9740	5
680	20240521	090400	16631220	9730	9730	9730	9730	0
681	20240521	090300	16631220	9730	9780	9780	9730	675
682	20240521	090200	10063120	9800	9800	9800	9800	0
683	20240521	090100	10063120	9800	9870	9880	9800	107
684	20240521	090000	9007120	9880	9780	9880	9780	920