KissMeData/289220/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	205700	2892976220	9650	9650	9650	9650	2170
3	20240514	205600	2892976220	9650	9650	9650	9650	0
4	20240514	205500	2892976220	9650	9650	9650	9650	0
5	20240514	205400	2892976220	9650	9650	9650	9650	0
6	20240514	205300	2892976220	9650	9650	9650	9650	0
7	20240514	205200	2892976220	9650	9650	9650	9650	0
8	20240514	205100	2892976220	9650	9650	9650	9650	0
9	20240514	205000	2892976220	9650	9650	9650	9650	0
10	20240514	204900	2892976220	9650	9650	9650	9650	0
11	20240514	204800	2892976220	9650	9650	9650	9650	0
12	20240514	204700	2892976220	9650	9650	9650	9650	0
13	20240514	204600	2892976220	9650	9650	9650	9650	0
14	20240514	204500	2892976220	9650	9650	9650	9650	0
15	20240514	204400	2892976220	9650	9650	9650	9650	0
16	20240514	204300	2892976220	9650	9650	9650	9650	0
17	20240514	204200	2892976220	9650	9650	9650	9650	0
18	20240514	204100	2892976220	9650	9650	9650	9650	0
19	20240514	204000	2892976220	9650	9650	9650	9650	0
20	20240514	203900	2892976220	9650	9650	9650	9650	0
21	20240514	203800	2892976220	9650	9650	9650	9650	0
22	20240514	203700	2892976220	9650	9650	9650	9650	0
23	20240514	203600	2892976220	9650	9650	9650	9650	0
24	20240514	203500	2892976220	9650	9650	9650	9650	0
25	20240514	203400	2892976220	9650	9650	9650	9650	0
26	20240514	203300	2892976220	9650	9650	9650	9650	0
27	20240514	203200	2892976220	9650	9650	9650	9650	0
28	20240514	203100	2892976220	9650	9650	9650	9650	0
29	20240514	203000	2892976220	9650	9650	9650	9650	0
30	20240514	202900	2892976220	9650	9650	9650	9650	0
31	20240514	202800	2892976220	9650	9650	9650	9650	0
32	20240514	202700	2892976220	9650	9650	9650	9650	2170
33	20240514	202600	2892976220	9650	9650	9650	9650	0
34	20240514	202500	2892976220	9650	9650	9650	9650	0
35	20240514	202400	2892976220	9650	9650	9650	9650	0
36	20240514	202300	2892976220	9650	9650	9650	9650	0
37	20240514	202200	2892976220	9650	9650	9650	9650	0
38	20240514	202100	2892976220	9650	9650	9650	9650	0
39	20240514	202000	2892976220	9650	9650	9650	9650	0
40	20240514	201900	2892976220	9650	9650	9650	9650	0
41	20240514	201800	2892976220	9650	9650	9650	9650	0
42	20240514	201700	2892976220	9650	9650	9650	9650	0
43	20240514	201600	2892976220	9650	9650	9650	9650	0
44	20240514	201500	2892976220	9650	9650	9650	9650	0
45	20240514	201400	2892976220	9650	9650	9650	9650	0
46	20240514	201300	2892976220	9650	9650	9650	9650	0
47	20240514	201200	2892976220	9650	9650	9650	9650	0
48	20240514	201100	2892976220	9650	9650	9650	9650	0
49	20240514	201000	2892976220	9650	9650	9650	9650	0
50	20240514	200900	2892976220	9650	9650	9650	9650	0
51	20240514	200800	2892976220	9650	9650	9650	9650	0
52	20240514	200700	2892976220	9650	9650	9650	9650	0
53	20240514	200600	2892976220	9650	9650	9650	9650	0
54	20240514	200500	2892976220	9650	9650	9650	9650	0
55	20240514	200400	2892976220	9650	9650	9650	9650	0
56	20240514	200300	2892976220	9650	9650	9650	9650	0
57	20240514	200200	2892976220	9650	9650	9650	9650	0
58	20240514	200100	2892976220	9650	9650	9650	9650	0
59	20240514	200000	2892976220	9650	9650	9650	9650	0
60	20240514	195900	2892976220	9650	9650	9650	9650	0
61	20240514	195800	2892976220	9650	9650	9650	9650	0
62	20240514	195700	2892976220	9650	9650	9650	9650	2170
63	20240514	195600	2892976220	9650	9650	9650	9650	0
64	20240514	195500	2892976220	9650	9650	9650	9650	0
65	20240514	195400	2892976220	9650	9650	9650	9650	0
66	20240514	195300	2892976220	9650	9650	9650	9650	0
67	20240514	195200	2892976220	9650	9650	9650	9650	0
68	20240514	195100	2892976220	9650	9650	9650	9650	0
69	20240514	195000	2892976220	9650	9650	9650	9650	0
70	20240514	194900	2892976220	9650	9650	9650	9650	0
71	20240514	194800	2892976220	9650	9650	9650	9650	0
72	20240514	194700	2892976220	9650	9650	9650	9650	0
73	20240514	194600	2892976220	9650	9650	9650	9650	0
74	20240514	194500	2892976220	9650	9650	9650	9650	0
75	20240514	194400	2892976220	9650	9650	9650	9650	0
76	20240514	194300	2892976220	9650	9650	9650	9650	0
77	20240514	194200	2892976220	9650	9650	9650	9650	0
78	20240514	194100	2892976220	9650	9650	9650	9650	0
79	20240514	194000	2892976220	9650	9650	9650	9650	0
80	20240514	193900	2892976220	9650	9650	9650	9650	0
81	20240514	193800	2892976220	9650	9650	9650	9650	0
82	20240514	193700	2892976220	9650	9650	9650	9650	0
83	20240514	193600	2892976220	9650	9650	9650	9650	0
84	20240514	193500	2892976220	9650	9650	9650	9650	0
85	20240514	193400	2892976220	9650	9650	9650	9650	0
86	20240514	193300	2892976220	9650	9650	9650	9650	0
87	20240514	193200	2892976220	9650	9650	9650	9650	0
88	20240514	193100	2892976220	9650	9650	9650	9650	0
89	20240514	193000	2892976220	9650	9650	9650	9650	0
90	20240514	192900	2892976220	9650	9650	9650	9650	0
91	20240514	192800	2892976220	9650	9650	9650	9650	0
92	20240514	192700	2892976220	9650	9650	9650	9650	2170
93	20240514	192600	2892976220	9650	9650	9650	9650	0
94	20240514	192500	2892976220	9650	9650	9650	9650	0
95	20240514	192400	2892976220	9650	9650	9650	9650	0
96	20240514	192300	2892976220	9650	9650	9650	9650	0
97	20240514	192200	2892976220	9650	9650	9650	9650	0
98	20240514	192100	2892976220	9650	9650	9650	9650	0
99	20240514	192000	2892976220	9650	9650	9650	9650	0
100	20240514	191900	2892976220	9650	9650	9650	9650	0
101	20240514	191800	2892976220	9650	9650	9650	9650	0
102	20240514	191700	2892976220	9650	9650	9650	9650	0
103	20240514	191600	2892976220	9650	9650	9650	9650	0
104	20240514	191500	2892976220	9650	9650	9650	9650	0
105	20240514	191400	2892976220	9650	9650	9650	9650	0
106	20240514	191300	2892976220	9650	9650	9650	9650	0
107	20240514	191200	2892976220	9650	9650	9650	9650	0
108	20240514	191100	2892976220	9650	9650	9650	9650	0
109	20240514	191000	2892976220	9650	9650	9650	9650	0
110	20240514	190900	2892976220	9650	9650	9650	9650	0
111	20240514	190800	2892976220	9650	9650	9650	9650	0
112	20240514	190700	2892976220	9650	9650	9650	9650	0
113	20240514	190600	2892976220	9650	9650	9650	9650	0
114	20240514	190500	2892976220	9650	9650	9650	9650	0
115	20240514	190400	2892976220	9650	9650	9650	9650	0
116	20240514	190300	2892976220	9650	9650	9650	9650	0
117	20240514	190200	2892976220	9650	9650	9650	9650	0
118	20240514	190100	2892976220	9650	9650	9650	9650	0
119	20240514	190000	2892976220	9650	9650	9650	9650	0
120	20240514	185900	2892976220	9650	9650	9650	9650	0
121	20240514	185800	2892976220	9650	9650	9650	9650	0
122	20240514	185700	2892976220	9650	9650	9650	9650	2170
123	20240514	185600	2892976220	9650	9650	9650	9650	0
124	20240514	185500	2892976220	9650	9650	9650	9650	0
125	20240514	185400	2892976220	9650	9650	9650	9650	0
126	20240514	185300	2892976220	9650	9650	9650	9650	0
127	20240514	185200	2892976220	9650	9650	9650	9650	0
128	20240514	185100	2892976220	9650	9650	9650	9650	0
129	20240514	185000	2892976220	9650	9650	9650	9650	0
130	20240514	184900	2892976220	9650	9650	9650	9650	0
131	20240514	184800	2892976220	9650	9650	9650	9650	0
132	20240514	184700	2892976220	9650	9650	9650	9650	0
133	20240514	184600	2892976220	9650	9650	9650	9650	0
134	20240514	184500	2892976220	9650	9650	9650	9650	0
135	20240514	184400	2892976220	9650	9650	9650	9650	0
136	20240514	184300	2892976220	9650	9650	9650	9650	0
137	20240514	184200	2892976220	9650	9650	9650	9650	0
138	20240514	184100	2892976220	9650	9650	9650	9650	0
139	20240514	184000	2892976220	9650	9650	9650	9650	0
140	20240514	183900	2892976220	9650	9650	9650	9650	0
141	20240514	183800	2892976220	9650	9650	9650	9650	0
142	20240514	183700	2892976220	9650	9650	9650	9650	0
143	20240514	183600	2892976220	9650	9650	9650	9650	0
144	20240514	183500	2892976220	9650	9650	9650	9650	0
145	20240514	183400	2892976220	9650	9650	9650	9650	0
146	20240514	183300	2892976220	9650	9650	9650	9650	0
147	20240514	183200	2892976220	9650	9650	9650	9650	0
148	20240514	183100	2892976220	9650	9650	9650	9650	0
149	20240514	183000	2892976220	9650	9650	9650	9650	0
150	20240514	182900	2892976220	9650	9650	9650	9650	0
151	20240514	182800	2892976220	9650	9650	9650	9650	0
152	20240514	182700	2892976220	9650	9650	9650	9650	2170
153	20240514	182600	2892976220	9650	9650	9650	9650	0
154	20240514	182500	2892976220	9650	9650	9650	9650	0
155	20240514	182400	2892976220	9650	9650	9650	9650	0
156	20240514	182300	2892976220	9650	9650	9650	9650	0
157	20240514	182200	2892976220	9650	9650	9650	9650	0
158	20240514	182100	2892976220	9650	9650	9650	9650	0
159	20240514	182000	2892976220	9650	9650	9650	9650	0
160	20240514	181900	2892976220	9650	9650	9650	9650	0
161	20240514	181800	2892976220	9650	9650	9650	9650	0
162	20240514	181700	2892976220	9650	9650	9650	9650	0
163	20240514	181600	2892976220	9650	9650	9650	9650	0
164	20240514	181500	2892976220	9650	9650	9650	9650	0
165	20240514	181400	2892976220	9650	9650	9650	9650	0
166	20240514	181300	2892976220	9650	9650	9650	9650	0
167	20240514	181200	2892976220	9650	9650	9650	9650	0
168	20240514	181100	2892976220	9650	9650	9650	9650	0
169	20240514	181000	2892976220	9650	9650	9650	9650	0
170	20240514	180900	2892976220	9650	9650	9650	9650	0
171	20240514	180800	2892976220	9650	9650	9650	9650	0
172	20240514	180700	2892976220	9650	9650	9650	9650	0
173	20240514	180600	2892976220	9650	9650	9650	9650	0
174	20240514	180500	2892976220	9650	9650	9650	9650	0
175	20240514	180400	2892976220	9650	9650	9650	9650	0
176	20240514	180300	2892976220	9650	9650	9650	9650	0
177	20240514	180200	2892976220	9650	9650	9650	9650	0
178	20240514	180100	2892976220	9650	9650	9650	9650	0
179	20240514	180000	2892976220	9650	9650	9650	9650	0
180	20240514	175900	2892976220	9650	9650	9650	9650	0
181	20240514	175800	2892976220	9650	9650	9650	9650	0
182	20240514	175700	2892976220	9650	9650	9650	9650	2170
183	20240514	175600	2892976220	9650	9650	9650	9650	0
184	20240514	175500	2892976220	9650	9650	9650	9650	0
185	20240514	175400	2892976220	9650	9650	9650	9650	0
186	20240514	175300	2892976220	9650	9650	9650	9650	0
187	20240514	175200	2892976220	9650	9650	9650	9650	0
188	20240514	175100	2892976220	9650	9650	9650	9650	0
189	20240514	175000	2892976220	9650	9650	9650	9650	0
190	20240514	174900	2892976220	9650	9650	9650	9650	0
191	20240514	174800	2892976220	9650	9650	9650	9650	0
192	20240514	174700	2892976220	9650	9650	9650	9650	0
193	20240514	174600	2892976220	9650	9650	9650	9650	0
194	20240514	174500	2892976220	9650	9650	9650	9650	0
195	20240514	174400	2892976220	9650	9650	9650	9650	0
196	20240514	174300	2892976220	9650	9650	9650	9650	0
197	20240514	174200	2892976220	9650	9650	9650	9650	0
198	20240514	174100	2892976220	9650	9650	9650	9650	0
199	20240514	174000	2892976220	9650	9650	9650	9650	0
200	20240514	173900	2892976220	9650	9650	9650	9650	0
201	20240514	173800	2892976220	9650	9650	9650	9650	0
202	20240514	173700	2892976220	9650	9650	9650	9650	0
203	20240514	173600	2892976220	9650	9650	9650	9650	0
204	20240514	173500	2892976220	9650	9650	9650	9650	0
205	20240514	173400	2892976220	9650	9650	9650	9650	0
206	20240514	173300	2892976220	9650	9650	9650	9650	0
207	20240514	173200	2892976220	9650	9650	9650	9650	0
208	20240514	173100	2892976220	9650	9650	9650	9650	0
209	20240514	173000	2892976220	9650	9650	9650	9650	0
210	20240514	172900	2892976220	9650	9650	9650	9650	0
211	20240514	172800	2892976220	9650	9650	9650	9650	0
212	20240514	172700	2892976220	9650	9650	9650	9650	2170
213	20240514	172600	2892976220	9650	9650	9650	9650	0
214	20240514	172500	2892976220	9650	9650	9650	9650	0
215	20240514	172400	2892976220	9650	9650	9650	9650	0
216	20240514	172300	2892976220	9650	9650	9650	9650	0
217	20240514	172200	2892976220	9650	9650	9650	9650	0
218	20240514	172100	2892976220	9650	9650	9650	9650	0
219	20240514	172000	2892976220	9650	9650	9650	9650	0
220	20240514	171900	2892976220	9650	9650	9650	9650	0
221	20240514	171800	2892976220	9650	9650	9650	9650	0
222	20240514	171700	2892976220	9650	9650	9650	9650	0
223	20240514	171600	2892976220	9650	9650	9650	9650	0
224	20240514	171500	2892976220	9650	9650	9650	9650	0
225	20240514	171400	2892976220	9650	9650	9650	9650	0
226	20240514	171300	2892976220	9650	9650	9650	9650	0
227	20240514	171200	2892976220	9650	9650	9650	9650	0
228	20240514	171100	2892976220	9650	9650	9650	9650	0
229	20240514	171000	2892976220	9650	9650	9650	9650	0
230	20240514	170900	2892976220	9650	9650	9650	9650	0
231	20240514	170800	2892976220	9650	9650	9650	9650	0
232	20240514	170700	2892976220	9650	9650	9650	9650	0
233	20240514	170600	2892976220	9650	9650	9650	9650	0
234	20240514	170500	2892976220	9650	9650	9650	9650	0
235	20240514	170400	2892976220	9650	9650	9650	9650	0
236	20240514	170300	2892976220	9650	9650	9650	9650	0
237	20240514	170200	2892976220	9650	9650	9650	9650	0
238	20240514	170100	2892976220	9650	9650	9650	9650	0
239	20240514	170000	2892976220	9650	9650	9650	9650	0
240	20240514	165900	2892976220	9650	9650	9650	9650	0
241	20240514	165800	2892976220	9650	9650	9650	9650	0
242	20240514	165700	2892976220	9650	9650	9650	9650	2170
243	20240514	165600	2892976220	9650	9650	9650	9650	0
244	20240514	165500	2892976220	9650	9650	9650	9650	0
245	20240514	165400	2892976220	9650	9650	9650	9650	0
246	20240514	165300	2892976220	9650	9650	9650	9650	0
247	20240514	165200	2892976220	9650	9650	9650	9650	0
248	20240514	165100	2892976220	9650	9650	9650	9650	0
249	20240514	165000	2892976220	9650	9650	9650	9650	0
250	20240514	164900	2892976220	9650	9650	9650	9650	0
251	20240514	164800	2892976220	9650	9650	9650	9650	0
252	20240514	164700	2892976220	9650	9650	9650	9650	0
253	20240514	164600	2892976220	9650	9650	9650	9650	0
254	20240514	164500	2892976220	9650	9650	9650	9650	0
255	20240514	164400	2892976220	9650	9650	9650	9650	0
256	20240514	164300	2892976220	9650	9650	9650	9650	0
257	20240514	164200	2892976220	9650	9650	9650	9650	0
258	20240514	164100	2892976220	9650	9650	9650	9650	0
259	20240514	164000	2892976220	9650	9650	9650	9650	0
260	20240514	163900	2892976220	9650	9650	9650	9650	0
261	20240514	163800	2892976220	9650	9650	9650	9650	0
262	20240514	163700	2892976220	9650	9650	9650	9650	0
263	20240514	163600	2892976220	9650	9650	9650	9650	0
264	20240514	163500	2892976220	9650	9650	9650	9650	0
265	20240514	163400	2892976220	9650	9650	9650	9650	0
266	20240514	163300	2892976220	9650	9650	9650	9650	0
267	20240514	163200	2892976220	9650	9650	9650	9650	0
268	20240514	163100	2892976220	9650	9650	9650	9650	0
269	20240514	163000	2892976220	9650	9650	9650	9650	0
270	20240514	162900	2892976220	9650	9650	9650	9650	0
271	20240514	162800	2892976220	9650	9650	9650	9650	0
272	20240514	162700	2892976220	9650	9650	9650	9650	2170
273	20240514	162600	2892976220	9650	9650	9650	9650	0
274	20240514	162500	2892976220	9650	9650	9650	9650	0
275	20240514	162400	2892976220	9650	9650	9650	9650	0
276	20240514	162300	2892976220	9650	9650	9650	9650	0
277	20240514	162200	2892976220	9650	9650	9650	9650	0
278	20240514	162100	2892976220	9650	9650	9650	9650	0
279	20240514	162000	2892976220	9650	9650	9650	9650	0
280	20240514	161900	2892976220	9650	9650	9650	9650	0
281	20240514	161800	2892976220	9650	9650	9650	9650	0
282	20240514	161700	2892976220	9650	9650	9650	9650	0
283	20240514	161600	2892976220	9650	9650	9650	9650	0
284	20240514	161500	2892976220	9650	9650	9650	9650	0
285	20240514	161400	2892976220	9650	9650	9650	9650	0
286	20240514	161300	2892976220	9650	9650	9650	9650	0
287	20240514	161200	2892976220	9650	9650	9650	9650	0
288	20240514	161100	2892976220	9650	9650	9650	9650	0
289	20240514	161000	2892976220	9650	9650	9650	9650	0
290	20240514	160900	2892976220	9650	9650	9650	9650	0
291	20240514	160800	2892976220	9650	9650	9650	9650	0
292	20240514	160700	2892976220	9650	9650	9650	9650	0
293	20240514	160600	2892976220	9650	9650	9650	9650	0
294	20240514	160500	2892976220	9650	9650	9650	9650	0
295	20240514	160400	2892976220	9650	9650	9650	9650	0
296	20240514	160300	2892976220	9650	9650	9650	9650	0
297	20240514	160200	2892976220	9650	9650	9650	9650	0
298	20240514	160100	2892976220	9650	9650	9650	9650	0
299	20240514	160000	2892976220	9650	9650	9650	9650	0
300	20240514	155900	2892976220	9650	9650	9650	9650	0
301	20240514	155800	2892976220	9650	9650	9650	9650	0
302	20240514	155700	2892976220	9650	9650	9650	9650	2170
303	20240514	155600	2892976220	9650	9650	9650	9650	0
304	20240514	155500	2892976220	9650	9650	9650	9650	0
305	20240514	155400	2892976220	9650	9650	9650	9650	0
306	20240514	155300	2892976220	9650	9650	9650	9650	0
307	20240514	155200	2892976220	9650	9650	9650	9650	0
308	20240514	155100	2892976220	9650	9650	9650	9650	0
309	20240514	155000	2892976220	9650	9650	9650	9650	0
310	20240514	154900	2892976220	9650	9650	9650	9650	0
311	20240514	154800	2892976220	9650	9650	9650	9650	0
312	20240514	154700	2892976220	9650	9650	9650	9650	0
313	20240514	154600	2892976220	9650	9650	9650	9650	0
314	20240514	154500	2892976220	9650	9650	9650	9650	0
315	20240514	154400	2892976220	9650	9650	9650	9650	0
316	20240514	154300	2892976220	9650	9650	9650	9650	0
317	20240514	154200	2892976220	9650	9650	9650	9650	0
318	20240514	154100	2892976220	9650	9650	9650	9650	0
319	20240514	154000	2892976220	9650	9650	9650	9650	0
320	20240514	153900	2892976220	9650	9650	9650	9650	0
321	20240514	153800	2892976220	9650	9650	9650	9650	0
322	20240514	153700	2892976220	9650	9650	9650	9650	0
323	20240514	153600	2892976220	9650	9650	9650	9650	0
324	20240514	153500	2892976220	9650	9650	9650	9650	0
325	20240514	153400	2892976220	9650	9650	9650	9650	0
326	20240514	153300	2892976220	9650	9650	9650	9650	0
327	20240514	153200	2892976220	9650	9650	9650	9650	0
328	20240514	153100	2892976220	9650	9650	9650	9650	0
329	20240514	153000	2892976220	9650	9650	9650	9650	2170
330	20240514	152900	2872035720	9610	9610	9610	9610	0
331	20240514	152800	2872035720	9610	9610	9610	9610	0
332	20240514	152700	2872035720	9610	9610	9610	9610	0
333	20240514	152600	2872035720	9610	9610	9610	9610	0
334	20240514	152500	2872035720	9610	9610	9610	9610	0
335	20240514	152400	2872035720	9610	9610	9610	9610	0
336	20240514	152300	2872035720	9610	9610	9610	9610	0
337	20240514	152200	2872035720	9610	9610	9610	9610	0
338	20240514	152100	2872035720	9610	9610	9610	9610	0
339	20240514	152000	2872035720	9610	9610	9610	9610	0
340	20240514	151900	2872035720	9610	9620	9620	9610	80
341	20240514	151800	2871266790	9620	9660	9660	9620	66
342	20240514	151700	2870631290	9670	9660	9670	9660	705
343	20240514	151600	2863815860	9660	9650	9660	9650	300
344	20240514	151500	2860917890	9660	9660	9660	9660	10
345	20240514	151400	2860821290	9600	9600	9600	9600	6
346	20240514	151300	2860763690	9600	9620	9620	9600	625
347	20240514	151200	2854763630	9620	9620	9620	9620	0
348	20240514	151100	2854763630	9620	9620	9620	9620	4
349	20240514	151000	2854725150	9660	9650	9660	9600	367
350	20240514	150900	2851190660	9660	9660	9660	9660	11
351	20240514	150800	2851084400	9650	9650	9650	9650	173
352	20240514	150700	2849414950	9650	9630	9650	9620	508
353	20240514	150600	2844521720	9630	9630	9630	9630	801
354	20240514	150500	2836808090	9600	9620	9620	9600	91
355	20240514	150400	2835933470	9620	9620	9620	9620	0
356	20240514	150300	2835933470	9620	9620	9620	9620	211
357	20240514	150200	2833903650	9620	9620	9620	9620	22
358	20240514	150100	2833692010	9600	9600	9600	9600	143
359	20240514	150000	2832319210	9600	9630	9630	9600	534
360	20240514	145900	2827192560	9610	9620	9620	9610	34
361	20240514	145800	2826865530	9620	9620	9620	9620	564
362	20240514	145700	2821439850	9620	9620	9620	9620	0
363	20240514	145600	2821439850	9620	9620	9620	9620	2
364	20240514	145500	2821420610	9620	9620	9620	9620	10
365	20240514	145400	2821324410	9620	9630	9630	9620	673
366	20240514	145300	2814843510	9620	9620	9620	9620	0
367	20240514	145200	2814843510	9620	9620	9620	9620	4
368	20240514	145100	2814805030	9630	9630	9630	9630	208
369	20240514	145000	2812801990	9630	9630	9630	9630	0
370	20240514	144900	2812801990	9630	9630	9630	9630	2
371	20240514	144800	2812782730	9630	9600	9630	9600	43
372	20240514	144700	2812369900	9620	9620	9620	9620	5
373	20240514	144600	2812321800	9610	9610	9610	9610	0
374	20240514	144500	2812321800	9610	9610	9610	9610	1
375	20240514	144400	2812312190	9630	9630	9630	9630	0
376	20240514	144300	2812312190	9630	9620	9630	9620	210
377	20240514	144200	2810289990	9630	9630	9630	9630	1
378	20240514	144100	2810280360	9560	9610	9610	9560	205
379	20240514	144000	2808317620	9610	9610	9610	9610	0
380	20240514	143900	2808317620	9610	9610	9610	9610	25
381	20240514	143800	2808077370	9630	9620	9630	9620	187
382	20240514	143700	2806276880	9610	9610	9610	9610	58
383	20240514	143600	2805719500	9600	9600	9600	9600	181
384	20240514	143500	2803981900	9590	9600	9600	9590	14
385	20240514	143400	2803847540	9600	9600	9600	9600	4
386	20240514	143300	2803809140	9610	9630	9630	9610	4
387	20240514	143200	2803770670	9630	9630	9630	9630	1
388	20240514	143100	2803761040	9570	9570	9570	9570	0
389	20240514	143000	2803761040	9570	9570	9570	9570	60
390	20240514	142900	2803186840	9570	9570	9570	9570	200
391	20240514	142800	2801272840	9570	9570	9570	9570	150
392	20240514	142700	2799837340	9630	9630	9630	9630	2
393	20240514	142600	2799818080	9640	9640	9640	9640	1
394	20240514	142500	2799808440	9550	9600	9600	9550	1552
395	20240514	142400	2784941130	9630	9600	9630	9600	256
396	20240514	142300	2782481850	9600	9600	9600	9600	90
397	20240514	142200	2781617850	9590	9590	9590	9590	129
398	20240514	142100	2780380740	9640	9640	9640	9640	0
399	20240514	142000	2780380740	9640	9640	9640	9640	1
400	20240514	141900	2780371100	9590	9590	9590	9590	109
401	20240514	141800	2779325790	9590	9620	9640	9590	395
402	20240514	141700	2775531680	9640	9640	9640	9640	0
403	20240514	141600	2775531680	9640	9620	9640	9620	16
404	20240514	141500	2775377680	9620	9620	9620	9620	5
405	20240514	141400	2775329580	9610	9610	9610	9610	297
406	20240514	141300	2772475410	9640	9630	9640	9610	555
407	20240514	141200	2767135110	9630	9630	9630	9630	5
408	20240514	141100	2767086960	9650	9650	9650	9650	43
409	20240514	141000	2766672010	9650	9640	9650	9620	97
410	20240514	140900	2765737700	9640	9650	9650	9640	8
411	20240514	140800	2765660570	9650	9650	9650	9650	2
412	20240514	140700	2765641270	9650	9650	9650	9650	4
413	20240514	140600	2765602670	9640	9650	9650	9640	52
414	20240514	140500	2765101170	9660	9650	9660	9650	50
415	20240514	140400	2764618200	9660	9660	9660	9660	0
416	20240514	140300	2764618200	9660	9660	9660	9660	5
417	20240514	140200	2764569900	9660	9660	9660	9660	3
418	20240514	140100	2764540920	9660	9670	9670	9660	20
419	20240514	140000	2764347620	9670	9670	9670	9670	1
420	20240514	135900	2764337950	9630	9670	9670	9630	96
421	20240514	135800	2763413030	9670	9670	9670	9670	21
422	20240514	135700	2763209960	9620	9620	9620	9620	103
423	20240514	135600	2762219100	9670	9670	9670	9670	1
424	20240514	135500	2762209430	9620	9620	9620	9620	0
425	20240514	135400	2762209430	9620	9640	9640	9600	250
426	20240514	135300	2759807980	9640	9640	9640	9640	0
427	20240514	135200	2759807980	9640	9640	9640	9640	1
428	20240514	135100	2759798340	9650	9650	9650	9650	0
429	20240514	135000	2759798340	9650	9650	9650	9650	93
430	20240514	134900	2758900890	9690	9690	9690	9690	3
431	20240514	134800	2758871820	9650	9660	9660	9650	400
432	20240514	134700	2755011800	9660	9700	9700	9660	21
433	20240514	134600	2754808660	9700	9700	9700	9700	76
434	20240514	134500	2754071460	9700	9700	9710	9700	231
435	20240514	134400	2751830340	9700	9700	9700	9690	16
436	20240514	134300	2751675160	9690	9690	9690	9670	194
437	20240514	134200	2749796240	9670	9680	9680	9670	199
438	20240514	134100	2747870850	9680	9660	9680	9660	501
439	20240514	134000	2743031170	9660	9690	9700	9660	164
440	20240514	133900	2741444990	9700	9700	9700	9690	91
441	20240514	133800	2740562300	9700	9690	9700	9690	33
442	20240514	133700	2740242420	9680	9690	9690	9680	38
443	20240514	133600	2739874210	9670	9690	9690	9670	2
444	20240514	133500	2739854850	9670	9690	9690	9670	46
445	20240514	133400	2739409130	9690	9690	9690	9690	100
446	20240514	133300	2738440130	9700	9690	9700	9690	360
447	20240514	133200	2734948600	9690	9640	9700	9640	556
448	20240514	133100	2729575000	9650	9640	9650	9630	30
449	20240514	133000	2729285710	9600	9600	9600	9600	0
450	20240514	132900	2729285710	9600	9650	9650	9600	30
451	20240514	132800	2728997210	9650	9640	9650	9620	200
452	20240514	132700	2727070350	9630	9630	9640	9630	13
453	20240514	132600	2726945140	9630	9630	9630	9620	119
454	20240514	132500	2725799930	9630	9630	9630	9630	20
455	20240514	132400	2725607330	9620	9640	9640	9620	19
456	20240514	132300	2725424330	9640	9650	9650	9640	182
457	20240514	132200	2723669620	9660	9660	9660	9660	25
458	20240514	132100	2723428120	9670	9680	9680	9670	107
459	20240514	132000	2722393310	9680	9670	9680	9670	21
460	20240514	131900	2722190060	9680	9670	9680	9670	33
461	20240514	131800	2721870760	9670	9660	9670	9660	148
462	20240514	131700	2720439920	9670	9660	9670	9660	211
463	20240514	131600	2718401080	9660	9640	9660	9620	495
464	20240514	131500	2713632060	9650	9650	9650	9650	143
465	20240514	131400	2712252110	9660	9660	9660	9650	44
466	20240514	131300	2711827170	9660	9670	9670	9650	193
467	20240514	131200	2709962290	9670	9660	9670	9660	599
468	20240514	131100	2704171160	9660	9660	9670	9660	162
469	20240514	131000	2702605540	9660	9660	9660	9660	90
470	20240514	130900	2701736140	9650	9640	9650	9630	516
471	20240514	130800	2696762450	9630	9620	9630	9620	113
472	20240514	130700	2695674360	9620	9580	9620	9560	256
473	20240514	130600	2693219770	9580	9580	9580	9580	2
474	20240514	130500	2693200610	9570	9570	9570	9570	0
475	20240514	130400	2693200610	9570	9600	9600	9570	200
476	20240514	130300	2691286570	9580	9610	9610	9580	45
477	20240514	130200	2690855310	9600	9600	9610	9600	635
478	20240514	130100	2684759110	9620	9620	9620	9620	0
479	20240514	130000	2684759110	9620	9620	9620	9620	41
480	20240514	125900	2684364690	9610	9610	9610	9610	0
481	20240514	125800	2684364690	9610	9610	9620	9610	10
482	20240514	125700	2684268530	9610	9620	9620	9610	201
483	20240514	125600	2682335800	9620	9620	9620	9620	24
484	20240514	125500	2682104920	9630	9630	9630	9630	27
485	20240514	125400	2681844910	9640	9640	9640	9640	0
486	20240514	125300	2681844910	9640	9640	9640	9640	0
487	20240514	125200	2681844910	9640	9640	9640	9640	3
488	20240514	125100	2681815990	9640	9630	9640	9630	22
489	20240514	125000	2681604120	9630	9630	9630	9630	6
490	20240514	124900	2681546340	9610	9610	9610	9610	0
491	20240514	124800	2681546340	9610	9610	9610	9610	1
492	20240514	124700	2681536730	9610	9610	9610	9610	0
493	20240514	124600	2681536730	9610	9610	9610	9610	38
494	20240514	124500	2681171550	9610	9610	9610	9610	0
495	20240514	124400	2681171550	9610	9610	9610	9610	0
496	20240514	124300	2681171550	9610	9610	9610	9610	25
497	20240514	124200	2680931300	9610	9630	9630	9610	151
498	20240514	124100	2679479810	9630	9630	9630	9630	301
499	20240514	124000	2676581180	9630	9620	9630	9620	20
500	20240514	123900	2676388740	9610	9620	9620	9610	104
501	20240514	123800	2675388300	9620	9620	9620	9620	4
502	20240514	123700	2675349820	9620	9620	9630	9620	102
503	20240514	123600	2674368210	9630	9630	9630	9630	0
504	20240514	123500	2674368210	9630	9630	9630	9630	1
505	20240514	123400	2674358580	9580	9580	9580	9580	100
506	20240514	123300	2673400580	9580	9590	9590	9580	938
507	20240514	123200	2664413930	9590	9600	9600	9590	415
508	20240514	123100	2660430200	9600	9600	9600	9600	3
509	20240514	123000	2660401400	9600	9630	9630	9600	172
510	20240514	122900	2658747320	9630	9630	9630	9620	51
511	20240514	122800	2658256200	9630	9630	9630	9630	13
512	20240514	122700	2658131010	9640	9640	9640	9640	1
513	20240514	122600	2658121370	9640	9660	9660	9640	1028
514	20240514	122500	2648211370	9660	9660	9670	9640	635
515	20240514	122400	2642077420	9660	9610	9660	9610	208
516	20240514	122300	2640073190	9600	9600	9600	9600	0
517	20240514	122200	2640073190	9600	9600	9600	9600	13
518	20240514	122100	2639948390	9600	9600	9600	9600	48
519	20240514	122000	2639487590	9600	9600	9600	9600	1
520	20240514	121900	2639477990	9640	9640	9640	9640	0
521	20240514	121800	2639477990	9640	9630	9640	9630	193
522	20240514	121700	2637618080	9630	9630	9630	9630	1
523	20240514	121600	2637608450	9620	9600	9620	9550	474
524	20240514	121500	2633059250	9600	9570	9600	9570	102
525	20240514	121400	2632080410	9600	9590	9600	9590	67
526	20240514	121300	2631437510	9600	9590	9600	9590	97
527	20240514	121200	2630507250	9600	9600	9600	9600	21
528	20240514	121100	2630305650	9600	9600	9600	9600	181
529	20240514	121000	2628568050	9600	9600	9600	9600	0
530	20240514	120900	2628568050	9600	9590	9600	9590	99
531	20240514	120800	2627618320	9600	9570	9610	9550	489
532	20240514	120700	2622935800	9570	9570	9600	9570	51
533	20240514	120600	2622447640	9570	9560	9570	9560	41
534	20240514	120500	2622055280	9560	9570	9570	9560	751
535	20240514	120400	2614871590	9570	9570	9570	9570	62
536	20240514	120300	2614278250	9570	9590	9590	9570	1236
537	20240514	120200	2602438270	9590	9590	9590	9590	405
538	20240514	120100	2598554320	9590	9600	9600	9590	34
539	20240514	120000	2598227930	9600	9600	9600	9600	167
540	20240514	115900	2596624730	9610	9590	9610	9590	131
541	20240514	115800	2595365840	9610	9600	9610	9590	328
542	20240514	115700	2592216990	9610	9610	9610	9610	153
543	20240514	115600	2590746660	9610	9630	9630	9610	28
544	20240514	115500	2590477080	9630	9620	9630	9620	51
545	20240514	115400	2589986450	9640	9600	9640	9600	55
546	20240514	115300	2589458360	9610	9620	9620	9610	347
547	20240514	115200	2586123310	9620	9620	9640	9610	269
548	20240514	115100	2583535320	9620	9650	9650	9620	581
549	20240514	115000	2577938500	9650	9660	9660	9650	355
550	20240514	114900	2574509820	9660	9640	9660	9640	148
551	20240514	114800	2573081590	9660	9630	9660	9630	322
552	20240514	114700	2569978000	9630	9620	9630	9620	136
553	20240514	114600	2568668340	9630	9630	9630	9620	177
554	20240514	114500	2566963870	9640	9630	9640	9610	354
555	20240514	114400	2563555650	9630	9600	9630	9600	93
556	20240514	114300	2562660740	9600	9600	9600	9600	49
557	20240514	114200	2562190340	9590	9590	9590	9590	0
558	20240514	114100	2562190340	9590	9610	9610	9590	759
559	20240514	114000	2554911180	9580	9590	9590	9580	459
560	20240514	113900	2550511630	9580	9590	9590	9580	1188
561	20240514	113800	2539126980	9590	9600	9600	9580	3094
562	20240514	113700	2509470210	9600	9620	9620	9600	622
563	20240514	113600	2503493850	9620	9620	9620	9620	1276
564	20240514	113500	2491218730	9620	9660	9660	9620	364
565	20240514	113400	2487714570	9660	9650	9660	9650	427
566	20240514	113300	2483590380	9660	9650	9660	9620	734
567	20240514	113200	2476522350	9660	9640	9660	9640	59
568	20240514	113100	2475953430	9670	9670	9680	9630	347
569	20240514	113000	2472596840	9670	9630	9670	9630	330
570	20240514	112900	2469416300	9630	9620	9630	9610	303
571	20240514	112800	2466501660	9620	9640	9640	9620	206
572	20240514	112700	2464519310	9620	9610	9650	9610	431
573	20240514	112600	2460370900	9610	9620	9680	9610	976
574	20240514	112500	2450958300	9630	9610	9640	9590	802
575	20240514	112400	2443247900	9600	9620	9670	9600	1775
576	20240514	112300	2426181760	9600	9670	9670	9600	2184
577	20240514	112200	2405152280	9670	9700	9710	9650	603
578	20240514	112100	2399308490	9700	9650	9700	9590	6059
579	20240514	112000	2340930070	9610	9670	9730	9610	4060
580	20240514	111900	2301804360	9730	9720	9730	9640	5159
581	20240514	111800	2251875300	9720	9750	9790	9720	2250
582	20240514	111700	2229959000	9790	9740	9800	9690	4826
583	20240514	111600	2183051220	9760	9790	9840	9730	5102
584	20240514	111500	2133208280	9780	9740	9860	9730	9307
585	20240514	111400	2042098840	9740	9960	9970	9740	13999
586	20240514	111300	1903950850	9960	10120	10190	9860	26096
587	20240514	111200	1641794830	10150	10280	10340	10030	57486
588	20240514	111100	1055566570	10070	10070	10070	10070	0
589	20240514	111000	1055566570	10070	10070	10070	10070	0
590	20240514	110900	1055566570	10070	9580	10070	9580	54144
591	20240514	110800	520624060	9610	9570	9610	9570	5
592	20240514	110700	520576170	9570	9570	9570	9570	164
593	20240514	110600	519006690	9570	9570	9570	9570	6
594	20240514	110500	518949270	9610	9540	9610	9540	1108
595	20240514	110400	508318430	9560	9540	9560	9540	9
596	20240514	110300	508232550	9540	9560	9560	9540	673
597	20240514	110200	501806950	9570	9560	9570	9560	273
598	20240514	110100	499194440	9570	9570	9570	9570	8
599	20240514	110000	499117880	9570	9560	9570	9560	7
600	20240514	105900	499050930	9580	9550	9580	9550	10
601	20240514	105800	498955310	9550	9550	9550	9550	11
602	20240514	105700	498850260	9550	9550	9580	9550	7
603	20240514	105600	498783380	9580	9550	9590	9550	73
604	20240514	105500	498086120	9550	9590	9590	9550	8
605	20240514	105400	498009680	9550	9550	9590	9550	27
606	20240514	105300	497751030	9590	9540	9590	9540	68
607	20240514	105200	497101110	9590	9540	9590	9540	5
608	20240514	105100	497053310	9540	9540	9540	9540	251
609	20240514	105000	494658770	9540	9540	9590	9540	7
610	20240514	104900	494591940	9540	9590	9590	9540	10
611	20240514	104800	494496490	9540	9580	9580	9540	70
612	20240514	104700	493828530	9590	9560	9590	9540	110
613	20240514	104600	492777820	9600	9560	9600	9560	4
614	20240514	104500	492739540	9560	9600	9610	9560	143
615	20240514	104400	491366890	9600	9550	9600	9540	29
616	20240514	104300	491088870	9550	9550	9590	9550	58
617	20240514	104200	490532930	9570	9570	9570	9550	14
618	20240514	104100	490399030	9550	9570	9570	9550	1130
619	20240514	104000	479606320	9570	9570	9570	9570	8
620	20240514	103900	479529760	9570	9610	9610	9570	46
621	20240514	103800	479088020	9610	9630	9630	9610	48
622	20240514	103700	478626720	9610	9610	9620	9610	231
623	20240514	103600	476404630	9620	9610	9620	9610	18
624	20240514	103500	476231630	9610	9550	9610	9550	966
625	20240514	103400	466973870	9560	9560	9570	9550	154
626	20240514	103300	465501650	9560	9580	9580	9560	179
627	20240514	103200	463787060	9580	9590	9590	9580	10
628	20240514	103100	463691230	9580	9570	9580	9570	22
629	20240514	103000	463480670	9580	9580	9580	9570	34
630	20240514	102900	463155120	9550	9510	9580	9510	24
631	20240514	102800	462926010	9550	9510	9550	9500	227
632	20240514	102700	460766460	9510	9510	9580	9500	1024
633	20240514	102600	451033170	9510	9550	9550	9490	1220
634	20240514	102500	439411680	9550	9600	9600	9510	1382
635	20240514	102400	426209660	9600	9580	9600	9580	2561
636	20240514	102300	401674560	9570	9600	9600	9570	1126
637	20240514	102200	390873900	9610	9620	9630	9610	89
638	20240514	102100	390018460	9610	9640	9640	9610	9
639	20240514	102000	389931790	9640	9640	9650	9640	370
640	20240514	101900	386364490	9640	9610	9640	9610	405
641	20240514	101800	382464040	9610	9600	9610	9600	52
642	20240514	101700	381964480	9610	9610	9610	9610	142
643	20240514	101600	380599860	9610	9620	9620	9610	127
644	20240514	101500	379378160	9620	9620	9620	9610	45
645	20240514	101400	378945290	9620	9620	9620	9610	19
646	20240514	101300	378762550	9610	9610	9630	9610	64
647	20240514	101200	378147410	9600	9630	9630	9600	164
648	20240514	101100	376572750	9630	9600	9630	9600	114
649	20240514	101000	375475640	9600	9610	9610	9600	345
650	20240514	100900	372163340	9620	9610	9620	9600	952
651	20240514	100800	363016200	9620	9620	9630	9620	33
652	20240514	100700	362698540	9620	9620	9640	9620	144
653	20240514	100600	361313240	9620	9610	9620	9610	177
654	20240514	100500	359610570	9620	9610	9620	9600	70
655	20240514	100400	358938110	9610	9650	9650	9610	431
656	20240514	100300	354791770	9660	9620	9660	9620	207
657	20240514	100200	352792990	9660	9640	9660	9620	286
658	20240514	100100	350039180	9640	9620	9660	9620	44
659	20240514	100000	349615480	9660	9640	9660	9620	868
660	20240514	095900	341255620	9670	9620	9670	9620	1139
661	20240514	095800	330271460	9620	9620	9630	9600	1591
662	20240514	095700	314966680	9620	9630	9630	9620	333
663	20240514	095600	311763080	9620	9620	9630	9610	820
664	20240514	095500	303874870	9620	9600	9620	9600	878
665	20240514	095400	295435520	9610	9600	9610	9600	394
666	20240514	095300	291651710	9600	9600	9610	9600	572
667	20240514	095200	286156590	9600	9600	9610	9570	1550
668	20240514	095100	271285750	9600	9610	9610	9570	976
669	20240514	095000	261910710	9610	9570	9610	9570	2369
670	20240514	094900	239197080	9570	9550	9570	9550	241
671	20240514	094800	236891290	9540	9550	9550	9540	516
672	20240514	094700	231968530	9560	9520	9560	9520	570
673	20240514	094600	226532070	9540	9540	9540	9520	373
674	20240514	094500	222973670	9530	9530	9530	9530	439
675	20240514	094400	218790000	9530	9540	9540	9530	612
676	20240514	094300	212951910	9550	9550	9570	9530	48
677	20240514	094200	212494190	9550	9550	9570	9550	1298
678	20240514	094100	200075240	9520	9560	9560	9520	571
679	20240514	094000	194632790	9560	9540	9580	9540	680
680	20240514	093900	188125040	9550	9570	9570	9540	2074
681	20240514	093800	168298760	9560	9560	9570	9560	413
682	20240514	093700	164350120	9550	9550	9580	9550	901
683	20240514	093600	155743640	9540	9510	9540	9510	305
684	20240514	093500	152837810	9510	9510	9510	9510	0
685	20240514	093400	152837810	9510	9530	9560	9500	470
686	20240514	093300	148352950	9540	9470	9540	9460	623
687	20240514	093200	142431310	9490	9490	9500	9490	232
688	20240514	093100	140228070	9440	9540	9540	9430	824
689	20240514	093000	132393690	9540	9510	9540	9510	133
690	20240514	092900	131126360	9510	9480	9530	9480	2263
691	20240514	092800	109622140	9480	9480	9480	9470	63
692	20240514	092700	109025110	9480	9460	9490	9460	1486
693	20240514	092600	94949630	9450	9430	9450	9430	323
694	20240514	092500	91899830	9430	9410	9430	9410	1166
695	20240514	092400	80905810	9410	9390	9410	9390	753
696	20240514	092300	73830060	9380	9380	9380	9370	115
697	20240514	092200	72751380	9360	9380	9380	9360	487
698	20240514	092100	68189010	9380	9360	9380	9360	14
699	20240514	092000	68057890	9360	9360	9370	9360	134
700	20240514	091900	66803640	9360	9400	9430	9360	457
701	20240514	091800	62515140	9400	9390	9400	9370	147
702	20240514	091700	61134470	9390	9370	9390	9370	82
703	20240514	091600	60365090	9390	9330	9390	9320	1490
704	20240514	091500	46419190	9350	9350	9350	9350	11
705	20240514	091400	46316340	9350	9360	9360	9350	112
706	20240514	091300	45268140	9360	9360	9360	9360	35
707	20240514	091200	44940540	9320	9350	9350	9320	50
708	20240514	091100	44474240	9320	9290	9360	9290	3156
709	20240514	091000	15083260	9290	9290	9290	9270	167
710	20240514	090900	13532230	9290	9300	9300	9290	436
711	20240514	090800	9479680	9300	9300	9300	9250	14
712	20240514	090700	9349530	9300	9300	9300	9300	1
713	20240514	090600	9340230	9300	9300	9300	9300	1
714	20240514	090500	9330930	9300	9180	9300	9180	437
715	20240514	090400	5290370	9220	9220	9220	9220	22
716	20240514	090300	5087530	9220	9220	9220	9220	1
717	20240514	090200	5078310	9170	9170	9170	9170	10
718	20240514	090100	4986610	9170	9170	9170	9170	274
719	20240514	090000	2474030	9170	9160	9170	9160	270