KissMeData/069260/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	194400	962743480	19860	19860	19860	19860	2004
3	20240517	194300	962743480	19860	19860	19860	19860	0
4	20240517	194200	962743480	19860	19860	19860	19860	0
5	20240517	194100	962743480	19860	19860	19860	19860	0
6	20240517	194000	962743480	19860	19860	19860	19860	0
7	20240517	193900	962743480	19860	19860	19860	19860	0
8	20240517	193800	962743480	19860	19860	19860	19860	0
9	20240517	193700	962743480	19860	19860	19860	19860	0
10	20240517	193600	962743480	19860	19860	19860	19860	0
11	20240517	193500	962743480	19860	19860	19860	19860	0
12	20240517	193400	962743480	19860	19860	19860	19860	0
13	20240517	193300	962743480	19860	19860	19860	19860	0
14	20240517	193200	962743480	19860	19860	19860	19860	0
15	20240517	193100	962743480	19860	19860	19860	19860	0
16	20240517	193000	962743480	19860	19860	19860	19860	0
17	20240517	192900	962743480	19860	19860	19860	19860	0
18	20240517	192800	962743480	19860	19860	19860	19860	0
19	20240517	192700	962743480	19860	19860	19860	19860	0
20	20240517	192600	962743480	19860	19860	19860	19860	0
21	20240517	192500	962743480	19860	19860	19860	19860	0
22	20240517	192400	962743480	19860	19860	19860	19860	0
23	20240517	192300	962743480	19860	19860	19860	19860	0
24	20240517	192200	962743480	19860	19860	19860	19860	0
25	20240517	192100	962743480	19860	19860	19860	19860	0
26	20240517	192000	962743480	19860	19860	19860	19860	0
27	20240517	191900	962743480	19860	19860	19860	19860	0
28	20240517	191800	962743480	19860	19860	19860	19860	0
29	20240517	191700	962743480	19860	19860	19860	19860	0
30	20240517	191600	962743480	19860	19860	19860	19860	0
31	20240517	191500	962743480	19860	19860	19860	19860	0
32	20240517	191400	962743480	19860	19860	19860	19860	2004
33	20240517	191300	962743480	19860	19860	19860	19860	0
34	20240517	191200	962743480	19860	19860	19860	19860	0
35	20240517	191100	962743480	19860	19860	19860	19860	0
36	20240517	191000	962743480	19860	19860	19860	19860	0
37	20240517	190900	962743480	19860	19860	19860	19860	0
38	20240517	190800	962743480	19860	19860	19860	19860	0
39	20240517	190700	962743480	19860	19860	19860	19860	0
40	20240517	190600	962743480	19860	19860	19860	19860	0
41	20240517	190500	962743480	19860	19860	19860	19860	0
42	20240517	190400	962743480	19860	19860	19860	19860	0
43	20240517	190300	962743480	19860	19860	19860	19860	0
44	20240517	190200	962743480	19860	19860	19860	19860	0
45	20240517	190100	962743480	19860	19860	19860	19860	0
46	20240517	190000	962743480	19860	19860	19860	19860	0
47	20240517	185900	962743480	19860	19860	19860	19860	0
48	20240517	185800	962743480	19860	19860	19860	19860	0
49	20240517	185700	962743480	19860	19860	19860	19860	0
50	20240517	185600	962743480	19860	19860	19860	19860	0
51	20240517	185500	962743480	19860	19860	19860	19860	0
52	20240517	185400	962743480	19860	19860	19860	19860	0
53	20240517	185300	962743480	19860	19860	19860	19860	0
54	20240517	185200	962743480	19860	19860	19860	19860	0
55	20240517	185100	962743480	19860	19860	19860	19860	0
56	20240517	185000	962743480	19860	19860	19860	19860	0
57	20240517	184900	962743480	19860	19860	19860	19860	0
58	20240517	184800	962743480	19860	19860	19860	19860	0
59	20240517	184700	962743480	19860	19860	19860	19860	0
60	20240517	184600	962743480	19860	19860	19860	19860	0
61	20240517	184500	962743480	19860	19860	19860	19860	0
62	20240517	184400	962743480	19860	19860	19860	19860	2004
63	20240517	184300	962743480	19860	19860	19860	19860	0
64	20240517	184200	962743480	19860	19860	19860	19860	0
65	20240517	184100	962743480	19860	19860	19860	19860	0
66	20240517	184000	962743480	19860	19860	19860	19860	0
67	20240517	183900	962743480	19860	19860	19860	19860	0
68	20240517	183800	962743480	19860	19860	19860	19860	0
69	20240517	183700	962743480	19860	19860	19860	19860	0
70	20240517	183600	962743480	19860	19860	19860	19860	0
71	20240517	183500	962743480	19860	19860	19860	19860	0
72	20240517	183400	962743480	19860	19860	19860	19860	0
73	20240517	183300	962743480	19860	19860	19860	19860	0
74	20240517	183200	962743480	19860	19860	19860	19860	0
75	20240517	183100	962743480	19860	19860	19860	19860	0
76	20240517	183000	962743480	19860	19860	19860	19860	0
77	20240517	182900	962743480	19860	19860	19860	19860	0
78	20240517	182800	962743480	19860	19860	19860	19860	0
79	20240517	182700	962743480	19860	19860	19860	19860	0
80	20240517	182600	962743480	19860	19860	19860	19860	0
81	20240517	182500	962743480	19860	19860	19860	19860	0
82	20240517	182400	962743480	19860	19860	19860	19860	0
83	20240517	182300	962743480	19860	19860	19860	19860	0
84	20240517	182200	962743480	19860	19860	19860	19860	0
85	20240517	182100	962743480	19860	19860	19860	19860	0
86	20240517	182000	962743480	19860	19860	19860	19860	0
87	20240517	181900	962743480	19860	19860	19860	19860	0
88	20240517	181800	962743480	19860	19860	19860	19860	0
89	20240517	181700	962743480	19860	19860	19860	19860	0
90	20240517	181600	962743480	19860	19860	19860	19860	0
91	20240517	181500	962743480	19860	19860	19860	19860	0
92	20240517	181400	962743480	19860	19860	19860	19860	2004
93	20240517	181300	962743480	19860	19860	19860	19860	0
94	20240517	181200	962743480	19860	19860	19860	19860	0
95	20240517	181100	962743480	19860	19860	19860	19860	0
96	20240517	181000	962743480	19860	19860	19860	19860	0
97	20240517	180900	962743480	19860	19860	19860	19860	0
98	20240517	180800	962743480	19860	19860	19860	19860	0
99	20240517	180700	962743480	19860	19860	19860	19860	0
100	20240517	180600	962743480	19860	19860	19860	19860	0
101	20240517	180500	962743480	19860	19860	19860	19860	0
102	20240517	180400	962743480	19860	19860	19860	19860	0
103	20240517	180300	962743480	19860	19860	19860	19860	0
104	20240517	180200	962743480	19860	19860	19860	19860	0
105	20240517	180100	962743480	19860	19860	19860	19860	0
106	20240517	180000	962743480	19860	19860	19860	19860	0
107	20240517	175900	962743480	19860	19860	19860	19860	0
108	20240517	175800	962743480	19860	19860	19860	19860	0
109	20240517	175700	962743480	19860	19860	19860	19860	0
110	20240517	175600	962743480	19860	19860	19860	19860	0
111	20240517	175500	962743480	19860	19860	19860	19860	0
112	20240517	175400	962743480	19860	19860	19860	19860	0
113	20240517	175300	962743480	19860	19860	19860	19860	0
114	20240517	175200	962743480	19860	19860	19860	19860	0
115	20240517	175100	962743480	19860	19860	19860	19860	0
116	20240517	175000	962743480	19860	19860	19860	19860	0
117	20240517	174900	962743480	19860	19860	19860	19860	0
118	20240517	174800	962743480	19860	19860	19860	19860	0
119	20240517	174700	962743480	19860	19860	19860	19860	0
120	20240517	174600	962743480	19860	19860	19860	19860	0
121	20240517	174500	962743480	19860	19860	19860	19860	0
122	20240517	174400	962743480	19860	19860	19860	19860	2004
123	20240517	174300	962743480	19860	19860	19860	19860	0
124	20240517	174200	962743480	19860	19860	19860	19860	0
125	20240517	174100	962743480	19860	19860	19860	19860	0
126	20240517	174000	962743480	19860	19860	19860	19860	0
127	20240517	173900	962743480	19860	19860	19860	19860	0
128	20240517	173800	962743480	19860	19860	19860	19860	0
129	20240517	173700	962743480	19860	19860	19860	19860	0
130	20240517	173600	962743480	19860	19860	19860	19860	0
131	20240517	173500	962743480	19860	19860	19860	19860	0
132	20240517	173400	962743480	19860	19860	19860	19860	0
133	20240517	173300	962743480	19860	19860	19860	19860	0
134	20240517	173200	962743480	19860	19860	19860	19860	0
135	20240517	173100	962743480	19860	19860	19860	19860	0
136	20240517	173000	962743480	19860	19860	19860	19860	0
137	20240517	172900	962743480	19860	19860	19860	19860	0
138	20240517	172800	962743480	19860	19860	19860	19860	0
139	20240517	172700	962743480	19860	19860	19860	19860	0
140	20240517	172600	962743480	19860	19860	19860	19860	0
141	20240517	172500	962743480	19860	19860	19860	19860	0
142	20240517	172400	962743480	19860	19860	19860	19860	0
143	20240517	172300	962743480	19860	19860	19860	19860	0
144	20240517	172200	962743480	19860	19860	19860	19860	0
145	20240517	172100	962743480	19860	19860	19860	19860	0
146	20240517	172000	962743480	19860	19860	19860	19860	0
147	20240517	171900	962743480	19860	19860	19860	19860	0
148	20240517	171800	962743480	19860	19860	19860	19860	0
149	20240517	171700	962743480	19860	19860	19860	19860	0
150	20240517	171600	962743480	19860	19860	19860	19860	0
151	20240517	171500	962743480	19860	19860	19860	19860	0
152	20240517	171400	962743480	19860	19860	19860	19860	2004
153	20240517	171300	962743480	19860	19860	19860	19860	0
154	20240517	171200	962743480	19860	19860	19860	19860	0
155	20240517	171100	962743480	19860	19860	19860	19860	0
156	20240517	171000	962743480	19860	19860	19860	19860	0
157	20240517	170900	962743480	19860	19860	19860	19860	0
158	20240517	170800	962743480	19860	19860	19860	19860	0
159	20240517	170700	962743480	19860	19860	19860	19860	0
160	20240517	170600	962743480	19860	19860	19860	19860	0
161	20240517	170500	962743480	19860	19860	19860	19860	0
162	20240517	170400	962743480	19860	19860	19860	19860	0
163	20240517	170300	962743480	19860	19860	19860	19860	0
164	20240517	170200	962743480	19860	19860	19860	19860	0
165	20240517	170100	962743480	19860	19860	19860	19860	0
166	20240517	170000	962743480	19860	19860	19860	19860	0
167	20240517	165900	962743480	19860	19860	19860	19860	0
168	20240517	165800	962743480	19860	19860	19860	19860	0
169	20240517	165700	962743480	19860	19860	19860	19860	0
170	20240517	165600	962743480	19860	19860	19860	19860	0
171	20240517	165500	962743480	19860	19860	19860	19860	0
172	20240517	165400	962743480	19860	19860	19860	19860	0
173	20240517	165300	962743480	19860	19860	19860	19860	0
174	20240517	165200	962743480	19860	19860	19860	19860	0
175	20240517	165100	962743480	19860	19860	19860	19860	0
176	20240517	165000	962743480	19860	19860	19860	19860	0
177	20240517	164900	962743480	19860	19860	19860	19860	0
178	20240517	164800	962743480	19860	19860	19860	19860	0
179	20240517	164700	962743480	19860	19860	19860	19860	0
180	20240517	164600	962743480	19860	19860	19860	19860	0
181	20240517	164500	962743480	19860	19860	19860	19860	0
182	20240517	164400	962743480	19860	19860	19860	19860	2004
183	20240517	164300	962743480	19860	19860	19860	19860	0
184	20240517	164200	962743480	19860	19860	19860	19860	0
185	20240517	164100	962743480	19860	19860	19860	19860	0
186	20240517	164000	962743480	19860	19860	19860	19860	0
187	20240517	163900	962743480	19860	19860	19860	19860	0
188	20240517	163800	962743480	19860	19860	19860	19860	0
189	20240517	163700	962743480	19860	19860	19860	19860	0
190	20240517	163600	962743480	19860	19860	19860	19860	0
191	20240517	163500	962743480	19860	19860	19860	19860	0
192	20240517	163400	962743480	19860	19860	19860	19860	0
193	20240517	163300	962743480	19860	19860	19860	19860	0
194	20240517	163200	962743480	19860	19860	19860	19860	0
195	20240517	163100	962743480	19860	19860	19860	19860	0
196	20240517	163000	962743480	19860	19860	19860	19860	0
197	20240517	162900	962743480	19860	19860	19860	19860	0
198	20240517	162800	962743480	19860	19860	19860	19860	0
199	20240517	162700	962743480	19860	19860	19860	19860	0
200	20240517	162600	962743480	19860	19860	19860	19860	0
201	20240517	162500	962743480	19860	19860	19860	19860	0
202	20240517	162400	962743480	19860	19860	19860	19860	0
203	20240517	162300	962743480	19860	19860	19860	19860	0
204	20240517	162200	962743480	19860	19860	19860	19860	0
205	20240517	162100	962743480	19860	19860	19860	19860	0
206	20240517	162000	962743480	19860	19860	19860	19860	0
207	20240517	161900	962743480	19860	19860	19860	19860	0
208	20240517	161800	962743480	19860	19860	19860	19860	0
209	20240517	161700	962743480	19860	19860	19860	19860	0
210	20240517	161600	962743480	19860	19860	19860	19860	0
211	20240517	161500	962743480	19860	19860	19860	19860	0
212	20240517	161400	962743480	19860	19860	19860	19860	2004
213	20240517	161300	962743480	19860	19860	19860	19860	0
214	20240517	161200	962743480	19860	19860	19860	19860	0
215	20240517	161100	962743480	19860	19860	19860	19860	0
216	20240517	161000	962743480	19860	19860	19860	19860	0
217	20240517	160900	962743480	19860	19860	19860	19860	0
218	20240517	160800	962743480	19860	19860	19860	19860	0
219	20240517	160700	962743480	19860	19860	19860	19860	0
220	20240517	160600	962743480	19860	19860	19860	19860	0
221	20240517	160500	962743480	19860	19860	19860	19860	0
222	20240517	160400	962743480	19860	19860	19860	19860	0
223	20240517	160300	962743480	19860	19860	19860	19860	0
224	20240517	160200	962743480	19860	19860	19860	19860	0
225	20240517	160100	962743480	19860	19860	19860	19860	0
226	20240517	160000	962743480	19860	19860	19860	19860	0
227	20240517	155900	962743480	19860	19860	19860	19860	0
228	20240517	155800	962743480	19860	19860	19860	19860	0
229	20240517	155700	962743480	19860	19860	19860	19860	0
230	20240517	155600	962743480	19860	19860	19860	19860	0
231	20240517	155500	962743480	19860	19860	19860	19860	0
232	20240517	155400	962743480	19860	19860	19860	19860	0
233	20240517	155300	962743480	19860	19860	19860	19860	0
234	20240517	155200	962743480	19860	19860	19860	19860	0
235	20240517	155100	962743480	19860	19860	19860	19860	0
236	20240517	155000	962743480	19860	19860	19860	19860	0
237	20240517	154900	962743480	19860	19860	19860	19860	0
238	20240517	154800	962743480	19860	19860	19860	19860	0
239	20240517	154700	962743480	19860	19860	19860	19860	0
240	20240517	154600	962743480	19860	19860	19860	19860	0
241	20240517	154500	962743480	19860	19860	19860	19860	0
242	20240517	154400	962743480	19860	19860	19860	19860	2004
243	20240517	154300	962743480	19860	19860	19860	19860	0
244	20240517	154200	962743480	19860	19860	19860	19860	0
245	20240517	154100	962743480	19860	19860	19860	19860	0
246	20240517	154000	962743480	19860	19860	19860	19860	0
247	20240517	153900	962743480	19860	19860	19860	19860	0
248	20240517	153800	962743480	19860	19860	19860	19860	0
249	20240517	153700	962743480	19860	19860	19860	19860	0
250	20240517	153600	962743480	19860	19860	19860	19860	0
251	20240517	153500	962743480	19860	19860	19860	19860	0
252	20240517	153400	962743480	19860	19860	19860	19860	0
253	20240517	153300	962743480	19860	19860	19860	19860	0
254	20240517	153200	962743480	19860	19860	19860	19860	0
255	20240517	153100	962743480	19860	19860	19860	19860	0
256	20240517	153000	962743480	19860	19860	19860	19860	2004
257	20240517	152900	922944040	19840	19840	19840	19840	0
258	20240517	152800	922944040	19840	19840	19840	19840	0
259	20240517	152700	922944040	19840	19840	19840	19840	0
260	20240517	152600	922944040	19840	19840	19840	19840	0
261	20240517	152500	922944040	19840	19840	19840	19840	0
262	20240517	152400	922944040	19840	19840	19840	19840	0
263	20240517	152300	922944040	19840	19840	19840	19840	0
264	20240517	152200	922944040	19840	19840	19840	19840	0
265	20240517	152100	922944040	19840	19840	19840	19840	0
266	20240517	152000	922944040	19840	19840	19840	19840	0
267	20240517	151900	922944040	19840	19840	19850	19840	96
268	20240517	151800	921039390	19840	19850	19850	19840	70
269	20240517	151700	919649950	19850	19850	19850	19840	244
270	20240517	151600	914806850	19840	19850	19850	19840	109
271	20240517	151500	912643280	19850	19850	19850	19850	106
272	20240517	151400	910539180	19850	19850	19850	19850	107
273	20240517	151300	908415230	19850	19840	19850	19840	144
274	20240517	151200	905557180	19850	19850	19850	19850	210
275	20240517	151100	901388680	19850	19850	19850	19850	105
276	20240517	151000	899304430	19850	19830	19850	19830	129
277	20240517	150900	896744010	19840	19840	19840	19830	135
278	20240517	150800	894065910	19840	19840	19840	19830	133
279	20240517	150700	891427260	19840	19820	19840	19820	212
280	20240517	150600	887222910	19820	19820	19830	19820	175
281	20240517	150500	883753380	19830	19830	19830	19820	134
282	20240517	150400	881096430	19830	19840	19840	19810	251
283	20240517	150300	876119130	19840	19830	19840	19820	181
284	20240517	150200	872529930	19820	19840	19840	19820	554
285	20240517	150100	861543930	19830	19830	19840	19830	237
286	20240517	150000	856843070	19830	19830	19840	19820	147
287	20240517	145900	853927140	19830	19830	19840	19820	461
288	20240517	145800	844784000	19830	19840	19840	19830	526
289	20240517	145700	834351390	19830	19830	19840	19830	129
290	20240517	145600	831792260	19830	19830	19840	19830	178
291	20240517	145500	828260990	19830	19830	19840	19830	168
292	20240517	145400	824928490	19830	19830	19840	19830	172
293	20240517	145300	821516230	19840	19840	19840	19830	392
294	20240517	145200	813740830	19840	19830	19840	19830	151
295	20240517	145100	810745420	19830	19830	19840	19830	165
296	20240517	145000	807471950	19840	19830	19840	19830	121
297	20240517	144900	805071450	19840	19830	19840	19830	178
298	20240517	144800	801540060	19840	19840	19840	19830	248
299	20240517	144700	796620170	19840	19840	19840	19830	123
300	20240517	144600	794179980	19840	19840	19840	19830	156
301	20240517	144500	791085070	19830	19840	19840	19830	115
302	20240517	144400	788803600	19840	19840	19840	19830	195
303	20240517	144300	784935230	19840	19840	19840	19830	217
304	20240517	144200	780630070	19840	19840	19840	19830	118
305	20240517	144100	778289080	19840	19830	19840	19830	197
306	20240517	144000	774381030	19830	19840	19840	19830	150
307	20240517	143900	771405470	19840	19840	19840	19830	170
308	20240517	143800	768032870	19840	19840	19840	19830	241
309	20240517	143700	763251830	19840	19840	19840	19830	226
310	20240517	143600	758768290	19840	19830	19840	19830	59
311	20240517	143500	757597830	19840	19830	19840	19830	30
312	20240517	143400	757002650	19830	19840	19840	19810	228
313	20240517	143300	752481070	19840	19840	19840	19840	63
314	20240517	143200	751231150	19840	19840	19840	19840	49
315	20240517	143100	750258990	19840	19830	19840	19830	163
316	20240517	143000	747025170	19840	19830	19840	19830	38
317	20240517	142900	746271560	19840	19840	19840	19830	65
318	20240517	142800	744982030	19840	19840	19840	19830	42
319	20240517	142700	744149080	19840	19840	19840	19830	36
320	20240517	142600	743435140	19840	19840	19840	19830	312
321	20240517	142500	737245080	19840	19830	19840	19830	131
322	20240517	142400	734647310	19830	19830	19830	19830	71
323	20240517	142300	733239380	19830	19830	19830	19820	38
324	20240517	142200	732486140	19830	19830	19830	19830	9
325	20240517	142100	732307670	19830	19820	19830	19820	83
326	20240517	142000	730662190	19820	19820	19820	19810	151
327	20240517	141900	727670840	19810	19820	19820	19810	74
328	20240517	141800	726204500	19820	19820	19820	19810	316
329	20240517	141700	719944460	19820	19830	19830	19820	54
330	20240517	141600	718874140	19830	19830	19830	19820	78
331	20240517	141500	717327700	19830	19830	19830	19820	30
332	20240517	141400	716733050	19830	19830	19830	19830	54
333	20240517	141300	715662230	19830	19830	19830	19830	6
334	20240517	141200	715543250	19830	19830	19830	19820	46
335	20240517	141100	714631470	19830	19830	19830	19830	50
336	20240517	141000	713639970	19830	19840	19840	19830	36
337	20240517	140900	712926000	19840	19840	19840	19820	593
338	20240517	140800	701161980	19850	19850	19850	19850	8
339	20240517	140700	701003180	19850	19850	19850	19840	658
340	20240517	140600	687948410	19840	19850	19850	19840	87
341	20240517	140500	686221890	19850	19850	19850	19840	38
342	20240517	140400	685467890	19850	19850	19850	19850	56
343	20240517	140300	684356290	19850	19850	19850	19850	8
344	20240517	140200	684197490	19850	19850	19850	19840	46
345	20240517	140100	683284790	19850	19850	19850	19850	46
346	20240517	140000	682371690	19850	19850	19850	19840	138
347	20240517	135900	679633390	19850	19850	19850	19850	55
348	20240517	135800	678541640	19850	19850	19850	19840	66
349	20240517	135700	677231840	19850	19850	19850	19850	43
350	20240517	135600	676378290	19850	19850	19850	19850	6
351	20240517	135500	676259190	19850	19850	19850	19840	39
352	20240517	135400	675485340	19850	19850	19850	19850	58
353	20240517	135300	674334040	19850	19840	19850	19840	10
354	20240517	135200	674135620	19850	19850	19850	19850	48
355	20240517	135100	673182820	19850	19850	19850	19840	33
356	20240517	135000	672528070	19850	19850	19850	19850	512
357	20240517	134900	662364870	19850	19850	19850	19850	48
358	20240517	134800	661412070	19850	19840	19850	19840	38
359	20240517	134700	660658070	19850	19850	19850	19850	57
360	20240517	134600	659526620	19850	19840	19850	19840	888
361	20240517	134500	641908670	19840	19840	19840	19840	109
362	20240517	134400	639746110	19840	19840	19840	19830	84
363	20240517	134300	638079850	19830	19840	19840	19830	23
364	20240517	134200	637623630	19840	19840	19840	19840	59
365	20240517	134100	636453070	19840	19830	19840	19830	70
366	20240517	134000	635064910	19840	19840	19840	19830	39
367	20240517	133900	634291450	19840	19840	19840	19830	61
368	20240517	133800	633081310	19840	19840	19840	19840	9
369	20240517	133700	632902750	19840	19840	19840	19830	81
370	20240517	133600	631296010	19840	19840	19840	19820	109
371	20240517	133500	629134890	19840	19840	19840	19840	7
372	20240517	133400	628996010	19840	19840	19840	19840	51
373	20240517	133300	627984170	19840	19840	19840	19830	35
374	20240517	133200	627290070	19840	19840	19840	19830	53
375	20240517	133100	626238560	19840	19840	19840	19840	7
376	20240517	133000	626099680	19840	19840	19840	19830	39
377	20240517	132900	625326220	19840	19830	19840	19820	35
378	20240517	132800	624632220	19830	19830	19830	19820	7
379	20240517	132700	624493430	19830	19840	19840	19830	508
380	20240517	132600	614419380	19840	19840	19840	19830	46
381	20240517	132500	613507070	19840	19840	19840	19840	21
382	20240517	132400	613090430	19850	19850	19850	19850	53
383	20240517	132300	612038380	19850	19850	19850	19840	41
384	20240517	132200	611224830	19840	19850	19850	19840	56
385	20240517	132100	610113240	19850	19850	19850	19850	8
386	20240517	132000	609954440	19850	19850	19850	19850	4
387	20240517	131900	609875040	19850	19850	19850	19830	88
388	20240517	131800	608128850	19850	19850	19850	19850	4
389	20240517	131700	608049450	19850	19850	19850	19850	54
390	20240517	131600	606977550	19840	19850	19850	19840	45
391	20240517	131500	606084640	19850	19850	19850	19850	2
392	20240517	131400	606044940	19850	19850	19850	19840	50
393	20240517	131300	605052450	19850	19840	19850	19840	562
394	20240517	131200	593902350	19840	19850	19850	19840	72
395	20240517	131100	592473470	19850	19850	19850	19850	6
396	20240517	131000	592354370	19840	19850	19850	19840	7
397	20240517	130900	592215470	19850	19850	19850	19850	52
398	20240517	130800	591183270	19850	19840	19850	19840	73
399	20240517	130700	589734920	19850	19850	19850	19850	50
400	20240517	130600	588742420	19850	19850	19850	19850	4
401	20240517	130500	588663020	19850	19840	19850	19840	34
402	20240517	130400	587988430	19850	19850	19850	19850	44
403	20240517	130300	587115030	19850	19850	19850	19850	3
404	20240517	130200	587055480	19840	19850	19850	19840	49
405	20240517	130100	586082880	19850	19840	19850	19840	32
406	20240517	130000	585447980	19850	19850	19850	19850	4
407	20240517	125900	585368580	19840	19830	19840	19830	1516
408	20240517	125800	555292440	19830	19820	19830	19820	35
409	20240517	125700	554598690	19830	19830	19830	19830	38
410	20240517	125600	553845150	19830	19830	19830	19830	1
411	20240517	125500	553825320	19830	19830	19830	19830	2
412	20240517	125400	553785660	19830	19820	19830	19820	170
413	20240517	125300	550415800	19830	19830	19840	19830	38
414	20240517	125200	549662230	19840	19830	19840	19830	27
415	20240517	125100	549126810	19830	19830	19830	19830	4
416	20240517	125000	549047490	19830	19840	19840	19830	57
417	20240517	124900	547916660	19830	19830	19830	19830	0
418	20240517	124800	547916660	19830	19830	19830	19830	2
419	20240517	124700	547877000	19830	19830	19840	19830	53
420	20240517	124600	546826000	19830	19830	19840	19830	184
421	20240517	124500	543177240	19840	19840	19840	19840	55
422	20240517	124400	542086040	19840	19840	19840	19840	1
423	20240517	124300	542066200	19830	19830	19830	19830	30
424	20240517	124200	541471300	19840	19830	19840	19830	36
425	20240517	124100	540757370	19830	19830	19830	19830	2
426	20240517	124000	540717710	19830	19830	19830	19820	76
427	20240517	123900	539210930	19830	19830	19830	19830	3
428	20240517	123800	539151440	19830	19830	19830	19830	3
429	20240517	123700	539091950	19830	19830	19830	19830	36
430	20240517	123600	538378070	19830	19820	19830	19820	48
431	20240517	123500	537426680	19830	19830	19830	19830	50
432	20240517	123400	536435180	19830	19830	19830	19830	2
433	20240517	123300	536395520	19830	19820	19830	19820	32
434	20240517	123200	535761260	19830	19830	19830	19830	46
435	20240517	123100	534849080	19830	19830	19830	19830	3
436	20240517	123000	534789590	19830	19830	19830	19830	38
437	20240517	122900	534036050	19830	19830	19830	19820	83
438	20240517	122800	532390460	19830	19830	19830	19830	7
439	20240517	122700	532251650	19830	19830	19830	19830	42
440	20240517	122600	531418790	19830	19820	19830	19820	35
441	20240517	122500	530725040	19830	19830	19830	19830	44
442	20240517	122400	529852520	19830	19830	19830	19830	60
443	20240517	122300	528662720	19830	19830	19830	19830	2
444	20240517	122200	528623060	19830	19820	19830	19820	84
445	20240517	122100	526957640	19830	19830	19830	19830	2
446	20240517	122000	526917980	19830	19820	19830	19820	44
447	20240517	121900	526045870	19820	19810	19820	19810	32
448	20240517	121800	525411930	19830	19830	19830	19830	3
449	20240517	121700	525352440	19830	19810	19830	19810	340
450	20240517	121600	518616240	19830	19830	19830	19810	128
451	20240517	121500	516079410	19840	19840	19840	19830	81
452	20240517	121400	514472670	19840	19840	19840	19840	5
453	20240517	121300	514373470	19840	19840	19840	19840	1
454	20240517	121200	514353630	19840	19840	19840	19840	38
455	20240517	121100	513599710	19830	19830	19830	19830	40
456	20240517	121000	512806510	19840	19840	19840	19830	53
457	20240517	120900	511755000	19840	19840	19840	19840	3
458	20240517	120800	511695480	19840	19830	19840	19830	34
459	20240517	120700	511021220	19840	19840	19840	19840	49
460	20240517	120600	510049060	19830	19840	19840	19830	3
461	20240517	120500	509989550	19840	19840	19840	19840	48
462	20240517	120400	509037230	19840	19830	19840	19830	53
463	20240517	120300	507986190	19840	19840	19840	19840	1
464	20240517	120200	507966350	19840	19840	19840	19840	100
465	20240517	120100	505982350	19840	19830	19840	19830	33
466	20240517	120000	505327940	19840	19840	19840	19840	41
467	20240517	115900	504514500	19840	19840	19840	19840	5
468	20240517	115800	504415300	19830	19830	19830	19830	333
469	20240517	115700	497811910	19840	19830	19840	19830	82
470	20240517	115600	496185330	19840	19840	19840	19840	3
471	20240517	115500	496125810	19840	19830	19840	19830	43
472	20240517	115400	495272700	19840	19830	19840	19830	34
473	20240517	115300	494598460	19840	19840	19840	19840	3
474	20240517	115200	494538940	19840	19830	19840	19830	73
475	20240517	115100	493091000	19840	19840	19840	19840	4
476	20240517	115000	493011640	19830	19840	19840	19830	86
477	20240517	114900	491305790	19840	19830	19840	19830	1525
478	20240517	114800	461062360	19830	19820	19830	19820	376
479	20240517	114700	453609990	19820	19810	19820	19810	81
480	20240517	114600	452004870	19820	19820	19820	19820	4
481	20240517	114500	451925590	19820	19820	19820	19820	55
482	20240517	114400	450835490	19820	19820	19820	19820	8
483	20240517	114300	450676930	19820	19820	19820	19810	83
484	20240517	114200	449032170	19820	19820	19820	19820	4
485	20240517	114100	448952890	19820	19820	19820	19820	11
486	20240517	114000	448734870	19820	19820	19820	19820	38
487	20240517	113900	447981710	19810	19810	19810	19810	30
488	20240517	113800	447387410	19820	19820	19820	19820	46
489	20240517	113700	446475690	19810	19810	19820	19810	22
490	20240517	113600	446039850	19810	19810	19820	19810	36
491	20240517	113500	445326650	19820	19820	19820	19820	65
492	20240517	113400	444038350	19820	19820	19820	19820	102
493	20240517	113300	442016710	19820	19820	19820	19820	38
494	20240517	113200	441263550	19820	19810	19820	19810	63
495	20240517	113100	440015500	19820	19810	19820	19810	55
496	20240517	113000	438925600	19820	19810	19820	19810	59
497	20240517	112900	437756270	19820	19810	19820	19810	32
498	20240517	112800	437122330	19820	19820	19820	19820	53
499	20240517	112700	436071870	19810	19820	19820	19810	3
500	20240517	112600	436012420	19820	19820	19820	19820	0
501	20240517	112500	436012420	19820	19820	19820	19810	99
502	20240517	112400	434050540	19820	19820	19820	19820	4
503	20240517	112300	433971260	19820	19820	19820	19820	38
504	20240517	112200	433218100	19820	19810	19820	19810	51
505	20240517	112100	432207780	19820	19820	19820	19820	6
506	20240517	112000	432088860	19810	19820	19820	19810	77
507	20240517	111900	430563120	19810	19810	19810	19810	0
508	20240517	111800	430563120	19810	19820	19820	19810	70
509	20240517	111700	429176020	19820	19820	19820	19820	0
510	20240517	111600	429176020	19820	19820	19820	19820	0
511	20240517	111500	429176020	19820	19810	19820	19810	76
512	20240517	111400	427670000	19810	19810	19810	19810	200
513	20240517	111300	423708000	19820	19820	19820	19820	46
514	20240517	111200	422796280	19810	19810	19810	19810	0
515	20240517	111100	422796280	19810	19810	19810	19810	30
516	20240517	111000	422201980	19820	19820	19820	19820	34
517	20240517	110900	421528100	19820	19820	19820	19820	0
518	20240517	110800	421528100	19820	19810	19820	19810	101
519	20240517	110700	419526830	19810	19810	19810	19810	30
520	20240517	110600	418932530	19820	19820	19820	19820	0
521	20240517	110500	418932530	19820	19820	19820	19820	44
522	20240517	110400	418060450	19810	19810	19810	19810	30
523	20240517	110300	417466150	19820	19820	19820	19820	43
524	20240517	110200	416613890	19810	19810	19810	19810	0
525	20240517	110100	416613890	19810	19810	19810	19810	14
526	20240517	110000	416336550	19820	19810	19820	19810	67
527	20240517	105900	415008910	19810	19810	19810	19810	2
528	20240517	105800	414969290	19820	19820	19820	19820	49
529	20240517	105700	413998110	19810	19810	19810	19810	30
530	20240517	105600	413403810	19820	19820	19820	19820	0
531	20240517	105500	413403810	19820	19810	19820	19810	86
532	20240517	105400	411699790	19810	19820	19820	19810	13
533	20240517	105300	411442180	19810	19820	19820	19810	127
534	20240517	105200	408925940	19810	19810	19810	19810	0
535	20240517	105100	408925940	19810	19800	19810	19800	117
536	20240517	105000	406608180	19820	19790	19820	19790	2657
537	20240517	104900	353976250	19800	19800	19800	19800	0
538	20240517	104800	353976250	19800	19800	19800	19800	46
539	20240517	104700	353065450	19790	19790	19790	19790	33
540	20240517	104600	352412380	19790	19800	19800	19790	81
541	20240517	104500	350808880	19800	19800	19800	19800	0
542	20240517	104400	350808880	19800	19800	19800	19800	0
543	20240517	104300	350808880	19800	19790	19800	19790	70
544	20240517	104200	349423180	19800	19800	19800	19800	0
545	20240517	104100	349423180	19800	19800	19800	19800	39
546	20240517	104000	348650980	19800	19780	19800	19780	4
547	20240517	103900	348571810	19790	19790	19800	19790	81
548	20240517	103800	346968810	19780	19780	19780	19770	52
549	20240517	103700	345940430	19800	19780	19800	19780	112
550	20240517	103600	343725050	19780	19790	19790	19780	161
551	20240517	103500	340539780	19790	19800	19800	19790	31
552	20240517	103400	339926280	19800	19800	19800	19800	0
553	20240517	103300	339926280	19800	19800	19800	19800	40
554	20240517	103200	339134280	19800	19790	19800	19790	33
555	20240517	103100	338481190	19800	19790	19800	19790	459
556	20240517	103000	329396300	19790	19790	19790	19790	0
557	20240517	102900	329396300	19790	19790	19790	19790	348
558	20240517	102800	322509380	19800	19800	19810	19800	501
559	20240517	102700	312589170	19810	19810	19810	19810	0
560	20240517	102600	312589170	19810	19810	19810	19810	52
561	20240517	102500	311559050	19800	19800	19800	19800	63
562	20240517	102400	310311650	19800	19800	19800	19800	17
563	20240517	102300	309975050	19810	19810	19810	19810	40
564	20240517	102200	309182650	19800	19800	19800	19800	22
565	20240517	102100	308747050	19800	19810	19810	19800	173
566	20240517	102000	305321260	19800	19800	19800	19800	17
567	20240517	101900	304984660	19800	19810	19810	19800	228
568	20240517	101800	300470030	19810	19800	19810	19800	121
569	20240517	101700	298073820	19800	19800	19800	19800	38
570	20240517	101600	297321420	19810	19810	19810	19810	38
571	20240517	101500	296568640	19800	19790	19800	19790	1179
572	20240517	101400	273227150	19780	19780	19780	19780	30
573	20240517	101300	272633750	19780	19790	19790	19780	38
574	20240517	101200	271881740	19790	19790	19790	19790	0
575	20240517	101100	271881740	19790	19790	19790	19790	49
576	20240517	101000	270912030	19780	19780	19780	19780	30
577	20240517	100900	270318630	19790	19790	19790	19790	0
578	20240517	100800	270318630	19790	19770	19790	19770	51
579	20240517	100700	269310340	19760	19760	19760	19760	30
580	20240517	100600	268717540	19760	19760	19760	19760	88
581	20240517	100500	266978660	19750	19750	19750	19750	0
582	20240517	100400	266978660	19750	19750	19750	19750	0
583	20240517	100300	266978660	19750	19750	19750	19730	506
584	20240517	100200	256988700	19750	19750	19750	19750	0
585	20240517	100100	256988700	19750	19750	19750	19750	33
586	20240517	100000	256336950	19750	19750	19750	19750	83
587	20240517	095900	254697700	19760	19760	19760	19760	47
588	20240517	095800	253768980	19750	19750	19750	19750	0
589	20240517	095700	253768980	19750	19750	19750	19750	0
590	20240517	095600	253768980	19750	19750	19750	19750	30
591	20240517	095500	253176480	19760	19760	19760	19760	0
592	20240517	095400	253176480	19760	19750	19760	19750	11
593	20240517	095300	252959220	19750	19750	19750	19750	31
594	20240517	095200	252346970	19760	19760	19760	19760	1
595	20240517	095100	252327210	19750	19760	19760	19750	2
596	20240517	095000	252287700	19760	19760	19760	19760	0
597	20240517	094900	252287700	19760	19730	19760	19730	1248
598	20240517	094800	227658020	19750	19740	19750	19740	127
599	20240517	094700	225151010	19730	19730	19730	19730	0
600	20240517	094600	225151010	19730	19740	19740	19730	207
601	20240517	094500	221066250	19740	19760	19760	19740	60
602	20240517	094400	219881830	19760	19750	19760	19750	2
603	20240517	094300	219842320	19750	19760	19760	19750	176
604	20240517	094200	216365220	19760	19760	19760	19730	2000
605	20240517	094100	176881350	19780	19780	19780	19780	0
606	20240517	094000	176881350	19780	19780	19780	19780	0
607	20240517	093900	176881350	19780	19780	19780	19780	5
608	20240517	093800	176782450	19760	19760	19770	19760	324
609	20240517	093700	170377280	19760	19760	19760	19760	0
610	20240517	093600	170377280	19760	19760	19760	19750	129
611	20240517	093500	167829510	19740	19740	19740	19740	30
612	20240517	093400	167237310	19760	19760	19760	19760	0
613	20240517	093300	167237310	19760	19760	19760	19760	0
614	20240517	093200	167237310	19760	19750	19760	19740	102
615	20240517	093100	165222970	19740	19750	19760	19740	190
616	20240517	093000	161470000	19750	19730	19750	19730	2
617	20240517	092900	161430520	19750	19750	19750	19740	289
618	20240517	092800	155723430	19750	19740	19790	19740	1463
619	20240517	092700	126816710	19730	19760	19770	19730	1691
620	20240517	092600	93441900	19760	19790	19800	19750	1802
621	20240517	092500	57829100	19800	19780	19800	19750	1413
622	20240517	092400	29917510	19790	19790	19790	19780	94
623	20240517	092300	28057580	19800	19800	19800	19800	0
624	20240517	092200	28057580	19800	19800	19800	19800	10
625	20240517	092100	27859580	19790	19790	19790	19790	0
626	20240517	092000	27859580	19790	19780	19790	19750	37
627	20240517	091900	27128660	19800	19800	19800	19780	3
628	20240517	091800	27069280	19770	19790	19800	19770	171
629	20240517	091700	23685230	19800	19800	19810	19800	20
630	20240517	091600	23289220	19800	19810	19810	19800	68
631	20240517	091500	21942470	19820	19820	19820	19800	18
632	20240517	091400	21585800	19820	19800	19840	19800	318
633	20240517	091300	15287220	19800	19800	19800	19800	60
634	20240517	091200	14099220	19790	19800	19800	19790	162
635	20240517	091100	10893230	19800	19800	19800	19800	0
636	20240517	091000	10893230	19800	19800	19800	19800	0
637	20240517	090900	10893230	19800	19770	19800	19770	19
638	20240517	090800	10517210	19790	19790	19790	19780	38
639	20240517	090700	9765540	19790	19760	19790	19760	37
640	20240517	090600	9034310	19790	19790	19790	19790	3
641	20240517	090500	8974940	19740	19740	19740	19740	30
642	20240517	090400	8382740	19740	19740	19740	19740	3
643	20240517	090300	8323520	19730	19730	19730	19730	0
644	20240517	090200	8323520	19730	19770	19800	19730	101
645	20240517	090100	6327700	19770	19700	19770	19700	57
646	20240517	090000	5203440	19710	19710	19710	19710	264