KissMeData/348950/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	211100	1458148515	4175	4175	4175	4175	6688
3	20240516	211000	1458148515	4175	4175	4175	4175	0
4	20240516	210900	1458148515	4175	4175	4175	4175	0
5	20240516	210800	1458148515	4175	4175	4175	4175	0
6	20240516	210700	1458148515	4175	4175	4175	4175	0
7	20240516	210600	1458148515	4175	4175	4175	4175	0
8	20240516	210500	1458148515	4175	4175	4175	4175	0
9	20240516	210400	1458148515	4175	4175	4175	4175	0
10	20240516	210300	1458148515	4175	4175	4175	4175	0
11	20240516	210200	1458148515	4175	4175	4175	4175	0
12	20240516	210100	1458148515	4175	4175	4175	4175	0
13	20240516	210000	1458148515	4175	4175	4175	4175	0
14	20240516	205900	1458148515	4175	4175	4175	4175	0
15	20240516	205800	1458148515	4175	4175	4175	4175	0
16	20240516	205700	1458148515	4175	4175	4175	4175	0
17	20240516	205600	1458148515	4175	4175	4175	4175	0
18	20240516	205500	1458148515	4175	4175	4175	4175	0
19	20240516	205400	1458148515	4175	4175	4175	4175	0
20	20240516	205300	1458148515	4175	4175	4175	4175	0
21	20240516	205200	1458148515	4175	4175	4175	4175	0
22	20240516	205100	1458148515	4175	4175	4175	4175	0
23	20240516	205000	1458148515	4175	4175	4175	4175	0
24	20240516	204900	1458148515	4175	4175	4175	4175	0
25	20240516	204800	1458148515	4175	4175	4175	4175	0
26	20240516	204700	1458148515	4175	4175	4175	4175	0
27	20240516	204600	1458148515	4175	4175	4175	4175	0
28	20240516	204500	1458148515	4175	4175	4175	4175	0
29	20240516	204400	1458148515	4175	4175	4175	4175	0
30	20240516	204300	1458148515	4175	4175	4175	4175	0
31	20240516	204200	1458148515	4175	4175	4175	4175	0
32	20240516	204100	1458148515	4175	4175	4175	4175	6688
33	20240516	204000	1458148515	4175	4175	4175	4175	0
34	20240516	203900	1458148515	4175	4175	4175	4175	0
35	20240516	203800	1458148515	4175	4175	4175	4175	0
36	20240516	203700	1458148515	4175	4175	4175	4175	0
37	20240516	203600	1458148515	4175	4175	4175	4175	0
38	20240516	203500	1458148515	4175	4175	4175	4175	0
39	20240516	203400	1458148515	4175	4175	4175	4175	0
40	20240516	203300	1458148515	4175	4175	4175	4175	0
41	20240516	203200	1458148515	4175	4175	4175	4175	0
42	20240516	203100	1458148515	4175	4175	4175	4175	0
43	20240516	203000	1458148515	4175	4175	4175	4175	0
44	20240516	202900	1458148515	4175	4175	4175	4175	0
45	20240516	202800	1458148515	4175	4175	4175	4175	0
46	20240516	202700	1458148515	4175	4175	4175	4175	0
47	20240516	202600	1458148515	4175	4175	4175	4175	0
48	20240516	202500	1458148515	4175	4175	4175	4175	0
49	20240516	202400	1458148515	4175	4175	4175	4175	0
50	20240516	202300	1458148515	4175	4175	4175	4175	0
51	20240516	202200	1458148515	4175	4175	4175	4175	0
52	20240516	202100	1458148515	4175	4175	4175	4175	0
53	20240516	202000	1458148515	4175	4175	4175	4175	0
54	20240516	201900	1458148515	4175	4175	4175	4175	0
55	20240516	201800	1458148515	4175	4175	4175	4175	0
56	20240516	201700	1458148515	4175	4175	4175	4175	0
57	20240516	201600	1458148515	4175	4175	4175	4175	0
58	20240516	201500	1458148515	4175	4175	4175	4175	0
59	20240516	201400	1458148515	4175	4175	4175	4175	0
60	20240516	201300	1458148515	4175	4175	4175	4175	0
61	20240516	201200	1458148515	4175	4175	4175	4175	0
62	20240516	201100	1458148515	4175	4175	4175	4175	6688
63	20240516	201000	1458148515	4175	4175	4175	4175	0
64	20240516	200900	1458148515	4175	4175	4175	4175	0
65	20240516	200800	1458148515	4175	4175	4175	4175	0
66	20240516	200700	1458148515	4175	4175	4175	4175	0
67	20240516	200600	1458148515	4175	4175	4175	4175	0
68	20240516	200500	1458148515	4175	4175	4175	4175	0
69	20240516	200400	1458148515	4175	4175	4175	4175	0
70	20240516	200300	1458148515	4175	4175	4175	4175	0
71	20240516	200200	1458148515	4175	4175	4175	4175	0
72	20240516	200100	1458148515	4175	4175	4175	4175	0
73	20240516	200000	1458148515	4175	4175	4175	4175	0
74	20240516	195900	1458148515	4175	4175	4175	4175	0
75	20240516	195800	1458148515	4175	4175	4175	4175	0
76	20240516	195700	1458148515	4175	4175	4175	4175	0
77	20240516	195600	1458148515	4175	4175	4175	4175	0
78	20240516	195500	1458148515	4175	4175	4175	4175	0
79	20240516	195400	1458148515	4175	4175	4175	4175	0
80	20240516	195300	1458148515	4175	4175	4175	4175	0
81	20240516	195200	1458148515	4175	4175	4175	4175	0
82	20240516	195100	1458148515	4175	4175	4175	4175	0
83	20240516	195000	1458148515	4175	4175	4175	4175	0
84	20240516	194900	1458148515	4175	4175	4175	4175	0
85	20240516	194800	1458148515	4175	4175	4175	4175	0
86	20240516	194700	1458148515	4175	4175	4175	4175	0
87	20240516	194600	1458148515	4175	4175	4175	4175	0
88	20240516	194500	1458148515	4175	4175	4175	4175	0
89	20240516	194400	1458148515	4175	4175	4175	4175	0
90	20240516	194300	1458148515	4175	4175	4175	4175	0
91	20240516	194200	1458148515	4175	4175	4175	4175	0
92	20240516	194100	1458148515	4175	4175	4175	4175	6688
93	20240516	194000	1458148515	4175	4175	4175	4175	0
94	20240516	193900	1458148515	4175	4175	4175	4175	0
95	20240516	193800	1458148515	4175	4175	4175	4175	0
96	20240516	193700	1458148515	4175	4175	4175	4175	0
97	20240516	193600	1458148515	4175	4175	4175	4175	0
98	20240516	193500	1458148515	4175	4175	4175	4175	0
99	20240516	193400	1458148515	4175	4175	4175	4175	0
100	20240516	193300	1458148515	4175	4175	4175	4175	0
101	20240516	193200	1458148515	4175	4175	4175	4175	0
102	20240516	193100	1458148515	4175	4175	4175	4175	0
103	20240516	193000	1458148515	4175	4175	4175	4175	0
104	20240516	192900	1458148515	4175	4175	4175	4175	0
105	20240516	192800	1458148515	4175	4175	4175	4175	0
106	20240516	192700	1458148515	4175	4175	4175	4175	0
107	20240516	192600	1458148515	4175	4175	4175	4175	0
108	20240516	192500	1458148515	4175	4175	4175	4175	0
109	20240516	192400	1458148515	4175	4175	4175	4175	0
110	20240516	192300	1458148515	4175	4175	4175	4175	0
111	20240516	192200	1458148515	4175	4175	4175	4175	0
112	20240516	192100	1458148515	4175	4175	4175	4175	0
113	20240516	192000	1458148515	4175	4175	4175	4175	0
114	20240516	191900	1458148515	4175	4175	4175	4175	0
115	20240516	191800	1458148515	4175	4175	4175	4175	0
116	20240516	191700	1458148515	4175	4175	4175	4175	0
117	20240516	191600	1458148515	4175	4175	4175	4175	0
118	20240516	191500	1458148515	4175	4175	4175	4175	0
119	20240516	191400	1458148515	4175	4175	4175	4175	0
120	20240516	191300	1458148515	4175	4175	4175	4175	0
121	20240516	191200	1458148515	4175	4175	4175	4175	0
122	20240516	191100	1458148515	4175	4175	4175	4175	6688
123	20240516	191000	1458148515	4175	4175	4175	4175	0
124	20240516	190900	1458148515	4175	4175	4175	4175	0
125	20240516	190800	1458148515	4175	4175	4175	4175	0
126	20240516	190700	1458148515	4175	4175	4175	4175	0
127	20240516	190600	1458148515	4175	4175	4175	4175	0
128	20240516	190500	1458148515	4175	4175	4175	4175	0
129	20240516	190400	1458148515	4175	4175	4175	4175	0
130	20240516	190300	1458148515	4175	4175	4175	4175	0
131	20240516	190200	1458148515	4175	4175	4175	4175	0
132	20240516	190100	1458148515	4175	4175	4175	4175	0
133	20240516	190000	1458148515	4175	4175	4175	4175	0
134	20240516	185900	1458148515	4175	4175	4175	4175	0
135	20240516	185800	1458148515	4175	4175	4175	4175	0
136	20240516	185700	1458148515	4175	4175	4175	4175	0
137	20240516	185600	1458148515	4175	4175	4175	4175	0
138	20240516	185500	1458148515	4175	4175	4175	4175	0
139	20240516	185400	1458148515	4175	4175	4175	4175	0
140	20240516	185300	1458148515	4175	4175	4175	4175	0
141	20240516	185200	1458148515	4175	4175	4175	4175	0
142	20240516	185100	1458148515	4175	4175	4175	4175	0
143	20240516	185000	1458148515	4175	4175	4175	4175	0
144	20240516	184900	1458148515	4175	4175	4175	4175	0
145	20240516	184800	1458148515	4175	4175	4175	4175	0
146	20240516	184700	1458148515	4175	4175	4175	4175	0
147	20240516	184600	1458148515	4175	4175	4175	4175	0
148	20240516	184500	1458148515	4175	4175	4175	4175	0
149	20240516	184400	1458148515	4175	4175	4175	4175	0
150	20240516	184300	1458148515	4175	4175	4175	4175	0
151	20240516	184200	1458148515	4175	4175	4175	4175	0
152	20240516	184100	1458148515	4175	4175	4175	4175	6688
153	20240516	184000	1458148515	4175	4175	4175	4175	0
154	20240516	183900	1458148515	4175	4175	4175	4175	0
155	20240516	183800	1458148515	4175	4175	4175	4175	0
156	20240516	183700	1458148515	4175	4175	4175	4175	0
157	20240516	183600	1458148515	4175	4175	4175	4175	0
158	20240516	183500	1458148515	4175	4175	4175	4175	0
159	20240516	183400	1458148515	4175	4175	4175	4175	0
160	20240516	183300	1458148515	4175	4175	4175	4175	0
161	20240516	183200	1458148515	4175	4175	4175	4175	0
162	20240516	183100	1458148515	4175	4175	4175	4175	0
163	20240516	183000	1458148515	4175	4175	4175	4175	0
164	20240516	182900	1458148515	4175	4175	4175	4175	0
165	20240516	182800	1458148515	4175	4175	4175	4175	0
166	20240516	182700	1458148515	4175	4175	4175	4175	0
167	20240516	182600	1458148515	4175	4175	4175	4175	0
168	20240516	182500	1458148515	4175	4175	4175	4175	0
169	20240516	182400	1458148515	4175	4175	4175	4175	0
170	20240516	182300	1458148515	4175	4175	4175	4175	0
171	20240516	182200	1458148515	4175	4175	4175	4175	0
172	20240516	182100	1458148515	4175	4175	4175	4175	0
173	20240516	182000	1458148515	4175	4175	4175	4175	0
174	20240516	181900	1458148515	4175	4175	4175	4175	0
175	20240516	181800	1458148515	4175	4175	4175	4175	0
176	20240516	181700	1458148515	4175	4175	4175	4175	0
177	20240516	181600	1458148515	4175	4175	4175	4175	0
178	20240516	181500	1458148515	4175	4175	4175	4175	0
179	20240516	181400	1458148515	4175	4175	4175	4175	0
180	20240516	181300	1458148515	4175	4175	4175	4175	0
181	20240516	181200	1458148515	4175	4175	4175	4175	0
182	20240516	181100	1458148515	4175	4175	4175	4175	6688
183	20240516	181000	1458148515	4175	4175	4175	4175	0
184	20240516	180900	1458148515	4175	4175	4175	4175	0
185	20240516	180800	1458148515	4175	4175	4175	4175	0
186	20240516	180700	1458148515	4175	4175	4175	4175	0
187	20240516	180600	1458148515	4175	4175	4175	4175	0
188	20240516	180500	1458148515	4175	4175	4175	4175	0
189	20240516	180400	1458148515	4175	4175	4175	4175	0
190	20240516	180300	1458148515	4175	4175	4175	4175	0
191	20240516	180200	1458148515	4175	4175	4175	4175	0
192	20240516	180100	1458148515	4175	4175	4175	4175	0
193	20240516	180000	1458148515	4175	4175	4175	4175	0
194	20240516	175900	1458148515	4175	4175	4175	4175	0
195	20240516	175800	1458148515	4175	4175	4175	4175	0
196	20240516	175700	1458148515	4175	4175	4175	4175	0
197	20240516	175600	1458148515	4175	4175	4175	4175	0
198	20240516	175500	1458148515	4175	4175	4175	4175	0
199	20240516	175400	1458148515	4175	4175	4175	4175	0
200	20240516	175300	1458148515	4175	4175	4175	4175	0
201	20240516	175200	1458148515	4175	4175	4175	4175	0
202	20240516	175100	1458148515	4175	4175	4175	4175	0
203	20240516	175000	1458148515	4175	4175	4175	4175	0
204	20240516	174900	1458148515	4175	4175	4175	4175	0
205	20240516	174800	1458148515	4175	4175	4175	4175	0
206	20240516	174700	1458148515	4175	4175	4175	4175	0
207	20240516	174600	1458148515	4175	4175	4175	4175	0
208	20240516	174500	1458148515	4175	4175	4175	4175	0
209	20240516	174400	1458148515	4175	4175	4175	4175	0
210	20240516	174300	1458148515	4175	4175	4175	4175	0
211	20240516	174200	1458148515	4175	4175	4175	4175	0
212	20240516	174100	1458148515	4175	4175	4175	4175	6688
213	20240516	174000	1458148515	4175	4175	4175	4175	0
214	20240516	173900	1458148515	4175	4175	4175	4175	0
215	20240516	173800	1458148515	4175	4175	4175	4175	0
216	20240516	173700	1458148515	4175	4175	4175	4175	0
217	20240516	173600	1458148515	4175	4175	4175	4175	0
218	20240516	173500	1458148515	4175	4175	4175	4175	0
219	20240516	173400	1458148515	4175	4175	4175	4175	0
220	20240516	173300	1458148515	4175	4175	4175	4175	0
221	20240516	173200	1458148515	4175	4175	4175	4175	0
222	20240516	173100	1458148515	4175	4175	4175	4175	0
223	20240516	173000	1458148515	4175	4175	4175	4175	0
224	20240516	172900	1458148515	4175	4175	4175	4175	0
225	20240516	172800	1458148515	4175	4175	4175	4175	0
226	20240516	172700	1458148515	4175	4175	4175	4175	0
227	20240516	172600	1458148515	4175	4175	4175	4175	0
228	20240516	172500	1458148515	4175	4175	4175	4175	0
229	20240516	172400	1458148515	4175	4175	4175	4175	0
230	20240516	172300	1458148515	4175	4175	4175	4175	0
231	20240516	172200	1458148515	4175	4175	4175	4175	0
232	20240516	172100	1458148515	4175	4175	4175	4175	0
233	20240516	172000	1458148515	4175	4175	4175	4175	0
234	20240516	171900	1458148515	4175	4175	4175	4175	0
235	20240516	171800	1458148515	4175	4175	4175	4175	0
236	20240516	171700	1458148515	4175	4175	4175	4175	0
237	20240516	171600	1458148515	4175	4175	4175	4175	0
238	20240516	171500	1458148515	4175	4175	4175	4175	0
239	20240516	171400	1458148515	4175	4175	4175	4175	0
240	20240516	171300	1458148515	4175	4175	4175	4175	0
241	20240516	171200	1458148515	4175	4175	4175	4175	0
242	20240516	171100	1458148515	4175	4175	4175	4175	6688
243	20240516	171000	1458148515	4175	4175	4175	4175	0
244	20240516	170900	1458148515	4175	4175	4175	4175	0
245	20240516	170800	1458148515	4175	4175	4175	4175	0
246	20240516	170700	1458148515	4175	4175	4175	4175	0
247	20240516	170600	1458148515	4175	4175	4175	4175	0
248	20240516	170500	1458148515	4175	4175	4175	4175	0
249	20240516	170400	1458148515	4175	4175	4175	4175	0
250	20240516	170300	1458148515	4175	4175	4175	4175	0
251	20240516	170200	1458148515	4175	4175	4175	4175	0
252	20240516	170100	1458148515	4175	4175	4175	4175	0
253	20240516	170000	1458148515	4175	4175	4175	4175	0
254	20240516	165900	1458148515	4175	4175	4175	4175	0
255	20240516	165800	1458148515	4175	4175	4175	4175	0
256	20240516	165700	1458148515	4175	4175	4175	4175	0
257	20240516	165600	1458148515	4175	4175	4175	4175	0
258	20240516	165500	1458148515	4175	4175	4175	4175	0
259	20240516	165400	1458148515	4175	4175	4175	4175	0
260	20240516	165300	1458148515	4175	4175	4175	4175	0
261	20240516	165200	1458148515	4175	4175	4175	4175	0
262	20240516	165100	1458148515	4175	4175	4175	4175	0
263	20240516	165000	1458148515	4175	4175	4175	4175	0
264	20240516	164900	1458148515	4175	4175	4175	4175	0
265	20240516	164800	1458148515	4175	4175	4175	4175	0
266	20240516	164700	1458148515	4175	4175	4175	4175	0
267	20240516	164600	1458148515	4175	4175	4175	4175	0
268	20240516	164500	1458148515	4175	4175	4175	4175	0
269	20240516	164400	1458148515	4175	4175	4175	4175	0
270	20240516	164300	1458148515	4175	4175	4175	4175	0
271	20240516	164200	1458148515	4175	4175	4175	4175	0
272	20240516	164100	1458148515	4175	4175	4175	4175	6688
273	20240516	164000	1458148515	4175	4175	4175	4175	0
274	20240516	163900	1458148515	4175	4175	4175	4175	0
275	20240516	163800	1458148515	4175	4175	4175	4175	0
276	20240516	163700	1458148515	4175	4175	4175	4175	0
277	20240516	163600	1458148515	4175	4175	4175	4175	0
278	20240516	163500	1458148515	4175	4175	4175	4175	0
279	20240516	163400	1458148515	4175	4175	4175	4175	0
280	20240516	163300	1458148515	4175	4175	4175	4175	0
281	20240516	163200	1458148515	4175	4175	4175	4175	0
282	20240516	163100	1458148515	4175	4175	4175	4175	0
283	20240516	163000	1458148515	4175	4175	4175	4175	0
284	20240516	162900	1458148515	4175	4175	4175	4175	0
285	20240516	162800	1458148515	4175	4175	4175	4175	0
286	20240516	162700	1458148515	4175	4175	4175	4175	0
287	20240516	162600	1458148515	4175	4175	4175	4175	0
288	20240516	162500	1458148515	4175	4175	4175	4175	0
289	20240516	162400	1458148515	4175	4175	4175	4175	0
290	20240516	162300	1458148515	4175	4175	4175	4175	0
291	20240516	162200	1458148515	4175	4175	4175	4175	0
292	20240516	162100	1458148515	4175	4175	4175	4175	0
293	20240516	162000	1458148515	4175	4175	4175	4175	0
294	20240516	161900	1458148515	4175	4175	4175	4175	0
295	20240516	161800	1458148515	4175	4175	4175	4175	0
296	20240516	161700	1458148515	4175	4175	4175	4175	0
297	20240516	161600	1458148515	4175	4175	4175	4175	0
298	20240516	161500	1458148515	4175	4175	4175	4175	0
299	20240516	161400	1458148515	4175	4175	4175	4175	0
300	20240516	161300	1458148515	4175	4175	4175	4175	0
301	20240516	161200	1458148515	4175	4175	4175	4175	0
302	20240516	161100	1458148515	4175	4175	4175	4175	6688
303	20240516	161000	1458148515	4175	4175	4175	4175	0
304	20240516	160900	1458148515	4175	4175	4175	4175	0
305	20240516	160800	1458148515	4175	4175	4175	4175	0
306	20240516	160700	1458148515	4175	4175	4175	4175	0
307	20240516	160600	1458148515	4175	4175	4175	4175	0
308	20240516	160500	1458148515	4175	4175	4175	4175	0
309	20240516	160400	1458148515	4175	4175	4175	4175	0
310	20240516	160300	1458148515	4175	4175	4175	4175	0
311	20240516	160200	1458148515	4175	4175	4175	4175	0
312	20240516	160100	1458148515	4175	4175	4175	4175	0
313	20240516	160000	1458148515	4175	4175	4175	4175	0
314	20240516	155900	1458148515	4175	4175	4175	4175	0
315	20240516	155800	1458148515	4175	4175	4175	4175	0
316	20240516	155700	1458148515	4175	4175	4175	4175	0
317	20240516	155600	1458148515	4175	4175	4175	4175	0
318	20240516	155500	1458148515	4175	4175	4175	4175	0
319	20240516	155400	1458148515	4175	4175	4175	4175	0
320	20240516	155300	1458148515	4175	4175	4175	4175	0
321	20240516	155200	1458148515	4175	4175	4175	4175	0
322	20240516	155100	1458148515	4175	4175	4175	4175	0
323	20240516	155000	1458148515	4175	4175	4175	4175	0
324	20240516	154900	1458148515	4175	4175	4175	4175	0
325	20240516	154800	1458148515	4175	4175	4175	4175	0
326	20240516	154700	1458148515	4175	4175	4175	4175	0
327	20240516	154600	1458148515	4175	4175	4175	4175	0
328	20240516	154500	1458148515	4175	4175	4175	4175	0
329	20240516	154400	1458148515	4175	4175	4175	4175	0
330	20240516	154300	1458148515	4175	4175	4175	4175	0
331	20240516	154200	1458148515	4175	4175	4175	4175	0
332	20240516	154100	1458148515	4175	4175	4175	4175	6688
333	20240516	154000	1458148515	4175	4175	4175	4175	0
334	20240516	153900	1458148515	4175	4175	4175	4175	0
335	20240516	153800	1458148515	4175	4175	4175	4175	0
336	20240516	153700	1458148515	4175	4175	4175	4175	0
337	20240516	153600	1458148515	4175	4175	4175	4175	0
338	20240516	153500	1458148515	4175	4175	4175	4175	0
339	20240516	153400	1458148515	4175	4175	4175	4175	0
340	20240516	153300	1458148515	4175	4175	4175	4175	0
341	20240516	153200	1458148515	4175	4175	4175	4175	0
342	20240516	153100	1458148515	4175	4175	4175	4175	0
343	20240516	153000	1458148515	4175	4175	4175	4175	6688
344	20240516	152900	1430226115	4170	4170	4170	4170	0
345	20240516	152800	1430226115	4170	4170	4170	4170	0
346	20240516	152700	1430226115	4170	4170	4170	4170	0
347	20240516	152600	1430226115	4170	4170	4170	4170	0
348	20240516	152500	1430226115	4170	4170	4170	4170	0
349	20240516	152400	1430226115	4170	4170	4170	4170	0
350	20240516	152300	1430226115	4170	4170	4170	4170	0
351	20240516	152200	1430226115	4170	4170	4170	4170	0
352	20240516	152100	1430226115	4170	4170	4170	4170	0
353	20240516	152000	1430226115	4170	4170	4170	4170	0
354	20240516	151900	1430226115	4170	4175	4175	4170	12189
355	20240516	151800	1379396505	4175	4175	4175	4175	93
356	20240516	151700	1379008230	4175	4175	4175	4175	969
357	20240516	151600	1374962655	4175	4180	4180	4175	4341
358	20240516	151500	1356838275	4180	4180	4180	4180	26
359	20240516	151400	1356729595	4180	4175	4180	4175	3685
360	20240516	151300	1341344635	4175	4175	4180	4175	2832
361	20240516	151200	1329519490	4175	4175	4175	4175	959
362	20240516	151100	1325515665	4175	4175	4175	4175	1227
363	20240516	151000	1320392940	4180	4175	4180	4175	12509
364	20240516	150900	1268167775	4175	4170	4175	4170	2659
365	20240516	150800	1257066485	4175	4175	4175	4175	2644
366	20240516	150700	1246027785	4175	4170	4175	4170	8
367	20240516	150600	1245994420	4170	4170	4170	4170	0
368	20240516	150500	1245994420	4170	4170	4170	4170	7
369	20240516	150400	1245965230	4175	4175	4175	4175	203
370	20240516	150300	1245117705	4170	4170	4170	4170	0
371	20240516	150200	1245117705	4170	4175	4175	4170	1050
372	20240516	150100	1240738955	4175	4175	4175	4175	520
373	20240516	150000	1238567955	4170	4170	4175	4170	3126
374	20240516	145900	1225526690	4175	4175	4175	4175	1087
375	20240516	145800	1220988465	4175	4175	4175	4175	88
376	20240516	145700	1220621065	4175	4175	4175	4175	421
377	20240516	145600	1218863390	4175	4175	4175	4175	204
378	20240516	145500	1218011690	4175	4175	4175	4175	22
379	20240516	145400	1217919840	4175	4175	4175	4175	0
380	20240516	145300	1217919840	4175	4175	4175	4175	0
381	20240516	145200	1217919840	4175	4175	4175	4175	3
382	20240516	145100	1217907315	4175	4175	4175	4175	1250
383	20240516	145000	1212688565	4175	4175	4175	4175	1000
384	20240516	144900	1208513565	4175	4175	4175	4175	1
385	20240516	144800	1208509390	4175	4175	4175	4175	602
386	20240516	144700	1205996040	4175	4175	4175	4175	0
387	20240516	144600	1205996040	4175	4175	4175	4175	500
388	20240516	144500	1203908540	4175	4175	4175	4175	0
389	20240516	144400	1203908540	4175	4175	4175	4175	500
390	20240516	144300	1201821040	4175	4175	4175	4175	0
391	20240516	144200	1201821040	4175	4175	4175	4175	0
392	20240516	144100	1201821040	4175	4175	4175	4175	48
393	20240516	144000	1201620640	4170	4170	4170	4170	300
394	20240516	143900	1200369640	4175	4175	4175	4175	86
395	20240516	143800	1200010590	4175	4175	4175	4175	0
396	20240516	143700	1200010590	4175	4175	4175	4175	761
397	20240516	143600	1196833415	4175	4175	4175	4175	0
398	20240516	143500	1196833415	4175	4175	4175	4175	0
399	20240516	143400	1196833415	4175	4175	4175	4175	0
400	20240516	143300	1196833415	4175	4175	4175	4175	0
401	20240516	143200	1196833415	4175	4175	4175	4175	0
402	20240516	143100	1196833415	4175	4175	4175	4175	0
403	20240516	143000	1196833415	4175	4175	4175	4175	0
404	20240516	142900	1196833415	4175	4175	4175	4175	1
405	20240516	142800	1196829240	4175	4170	4175	4170	1050
406	20240516	142700	1192450490	4175	4175	4175	4175	10
407	20240516	142600	1192408740	4170	4170	4170	4170	40
408	20240516	142500	1192241940	4170	4170	4170	4170	40
409	20240516	142400	1192075140	4170	4170	4170	4170	0
410	20240516	142300	1192075140	4170	4170	4170	4170	0
411	20240516	142200	1192075140	4170	4170	4170	4170	136
412	20240516	142100	1191508020	4170	4170	4170	4170	673
413	20240516	142000	1188701610	4170	4170	4170	4170	63
414	20240516	141900	1188438900	4170	4170	4170	4170	31
415	20240516	141800	1188309630	4170	4170	4170	4170	1015
416	20240516	141700	1184077080	4170	4170	4170	4170	138
417	20240516	141600	1183501620	4165	4170	4170	4165	190
418	20240516	141500	1182709570	4170	4170	4170	4170	75
419	20240516	141400	1182396820	4170	4170	4170	4170	37
420	20240516	141300	1182242530	4170	4170	4170	4170	0
421	20240516	141200	1182242530	4170	4170	4170	4170	5
422	20240516	141100	1182221680	4170	4170	4170	4170	51
423	20240516	141000	1182009010	4170	4170	4170	4170	1230
424	20240516	140900	1176879910	4170	4170	4170	4170	0
425	20240516	140800	1176879910	4170	4170	4170	4170	930
426	20240516	140700	1173001810	4170	4170	4170	4170	1137
427	20240516	140600	1168260520	4170	4170	4170	4170	0
428	20240516	140500	1168260520	4170	4170	4170	4170	85
429	20240516	140400	1167906070	4170	4170	4170	4170	100
430	20240516	140300	1167489070	4165	4170	4170	4165	8
431	20240516	140200	1167455745	4170	4170	4170	4170	11
432	20240516	140100	1167409875	4165	4165	4165	4165	5
433	20240516	140000	1167389050	4170	4165	4170	4165	11
434	20240516	135900	1167343200	4165	4165	4165	4165	5011
435	20240516	135800	1146472385	4165	4170	4170	4165	14706
436	20240516	135700	1085196590	4175	4175	4175	4175	637
437	20240516	135600	1082537115	4170	4170	4170	4170	0
438	20240516	135500	1082537115	4170	4170	4170	4170	0
439	20240516	135400	1082537115	4170	4170	4170	4170	2000
440	20240516	135300	1074197115	4170	4175	4175	4170	488
441	20240516	135200	1072159750	4175	4175	4175	4175	1
442	20240516	135100	1072155575	4175	4175	4175	4175	0
443	20240516	135000	1072155575	4175	4175	4175	4175	0
444	20240516	134900	1072155575	4175	4175	4175	4175	2
445	20240516	134800	1072147225	4170	4170	4170	4170	1150
446	20240516	134700	1067351725	4170	4170	4170	4170	50
447	20240516	134600	1067143225	4170	4170	4170	4170	0
448	20240516	134500	1067143225	4170	4170	4170	4170	0
449	20240516	134400	1067143225	4170	4170	4170	4170	0
450	20240516	134300	1067143225	4170	4175	4175	4170	6
451	20240516	134200	1067118180	4175	4175	4175	4175	5
452	20240516	134100	1067097305	4175	4175	4175	4175	33
453	20240516	134000	1066959530	4175	4175	4175	4175	5
454	20240516	133900	1066938655	4175	4175	4175	4175	10
455	20240516	133800	1066896905	4175	4175	4175	4175	14
456	20240516	133700	1066838455	4170	4170	4170	4170	1
457	20240516	133600	1066834285	4175	4175	4175	4175	5
458	20240516	133500	1066813410	4175	4175	4175	4175	0
459	20240516	133400	1066813410	4175	4175	4175	4175	0
460	20240516	133300	1066813410	4175	4175	4175	4175	0
461	20240516	133200	1066813410	4175	4175	4175	4175	0
462	20240516	133100	1066813410	4175	4175	4175	4175	10
463	20240516	133000	1066771660	4170	4175	4180	4170	49063
464	20240516	132900	862083585	4180	4180	4180	4180	27
465	20240516	132800	861970725	4180	4175	4180	4175	2010
466	20240516	132700	853578925	4175	4175	4175	4175	25
467	20240516	132600	853474550	4175	4175	4175	4175	0
468	20240516	132500	853474550	4175	4175	4175	4175	0
469	20240516	132400	853474550	4175	4180	4180	4175	700
470	20240516	132300	850550050	4180	4180	4180	4180	130
471	20240516	132200	850006650	4175	4175	4175	4175	0
472	20240516	132100	850006650	4175	4175	4180	4175	74
473	20240516	132000	849697690	4180	4180	4180	4180	572
474	20240516	131900	847306730	4175	4175	4175	4175	200
475	20240516	131800	846471730	4180	4180	4180	4180	0
476	20240516	131700	846471730	4180	4180	4180	4180	11
477	20240516	131600	846425750	4175	4175	4175	4175	23
478	20240516	131500	846329725	4170	4170	4170	4170	0
479	20240516	131400	846329725	4170	4170	4170	4170	36
480	20240516	131300	846179605	4180	4180	4180	4180	0
481	20240516	131200	846179605	4180	4180	4180	4180	0
482	20240516	131100	846179605	4180	4175	4180	4175	81
483	20240516	131000	845841425	4175	4175	4175	4175	24
484	20240516	130900	845741225	4175	4175	4175	4170	375
485	20240516	130800	844175705	4175	4175	4175	4175	500
486	20240516	130700	842088205	4175	4175	4175	4175	201
487	20240516	130600	841249030	4180	4175	4180	4175	2220
488	20240516	130500	831980430	4180	4180	4180	4180	1
489	20240516	130400	831976250	4180	4180	4180	4180	4
490	20240516	130300	831959530	4180	4180	4180	4180	0
491	20240516	130200	831959530	4180	4180	4180	4180	2
492	20240516	130100	831951170	4180	4175	4180	4175	242
493	20240516	130000	830939615	4175	4180	4180	4175	103
494	20240516	125900	830509575	4180	4180	4180	4180	80
495	20240516	125800	830175175	4175	4180	4180	4175	1575
496	20240516	125700	823599545	4175	4180	4180	4175	340
497	20240516	125600	822179045	4180	4175	4180	4175	24
498	20240516	125500	822078795	4180	4180	4180	4180	0
499	20240516	125400	822078795	4180	4180	4180	4180	6
500	20240516	125300	822053715	4180	4180	4180	4180	1
501	20240516	125200	822049535	4175	4175	4175	4175	600
502	20240516	125100	819544535	4175	4175	4175	4175	2000
503	20240516	125000	811194535	4175	4175	4175	4175	1243
504	20240516	124900	806005010	4175	4175	4175	4175	4800
505	20240516	124800	785965010	4175	4175	4175	4175	0
506	20240516	124700	785965010	4175	4175	4175	4175	982
507	20240516	124600	781865160	4175	4175	4175	4175	0
508	20240516	124500	781865160	4175	4180	4180	4175	473
509	20240516	124400	779888070	4175	4175	4175	4175	1141
510	20240516	124300	775124395	4175	4175	4175	4175	1
511	20240516	124200	775120220	4180	4180	4180	4180	82
512	20240516	124100	774777460	4180	4180	4180	4180	0
513	20240516	124000	774777460	4180	4180	4180	4180	10
514	20240516	123900	774735660	4180	4180	4180	4180	6
515	20240516	123800	774710580	4180	4180	4180	4180	33
516	20240516	123700	774572640	4180	4180	4180	4180	10
517	20240516	123600	774530840	4180	4180	4180	4180	10
518	20240516	123500	774489040	4175	4175	4175	4175	0
519	20240516	123400	774489040	4175	4175	4175	4175	0
520	20240516	123300	774489040	4175	4175	4175	4175	0
521	20240516	123200	774489040	4175	4180	4180	4175	42
522	20240516	123100	774313545	4175	4175	4175	4175	32
523	20240516	123000	774179945	4175	4175	4175	4175	501
524	20240516	122900	772088270	4175	4175	4175	4175	0
525	20240516	122800	772088270	4175	4175	4175	4175	538
526	20240516	122700	769842120	4180	4180	4180	4180	0
527	20240516	122600	769842120	4180	4180	4180	4180	98
528	20240516	122500	769432480	4180	4180	4180	4180	508
529	20240516	122400	767309040	4175	4175	4175	4175	18
530	20240516	122300	767233890	4175	4175	4175	4175	80
531	20240516	122200	766899890	4175	4175	4175	4175	0
532	20240516	122100	766899890	4175	4175	4175	4175	10
533	20240516	122000	766858140	4175	4175	4175	4175	0
534	20240516	121900	766858140	4175	4175	4175	4175	0
535	20240516	121800	766858140	4175	4175	4180	4175	35
536	20240516	121700	766711955	4175	4175	4175	4175	2625
537	20240516	121600	755752580	4175	4175	4175	4175	2
538	20240516	121500	755744230	4180	4180	4180	4180	292
539	20240516	121400	754523670	4175	4180	4180	4175	245
540	20240516	121300	753500610	4175	4175	4175	4175	4
541	20240516	121200	753483910	4180	4175	4180	4175	499
542	20240516	121100	751400540	4180	4180	4180	4180	0
543	20240516	121000	751400540	4180	4180	4180	4180	5
544	20240516	120900	751379640	4180	4180	4180	4180	143
545	20240516	120800	750781900	4180	4180	4180	4180	5
546	20240516	120700	750761000	4180	4180	4180	4180	103
547	20240516	120600	750330460	4180	4180	4180	4180	306
548	20240516	120500	749051380	4180	4180	4180	4180	5
549	20240516	120400	749030480	4180	4180	4180	4180	204
550	20240516	120300	748177760	4180	4180	4180	4180	7
551	20240516	120200	748148500	4180	4175	4180	4175	8
552	20240516	120100	748115065	4175	4175	4175	4175	9522
553	20240516	120000	708360715	4175	4175	4175	4175	6
554	20240516	115900	708335665	4175	4175	4175	4175	14
555	20240516	115800	708277215	4175	4175	4175	4175	5
556	20240516	115700	708256340	4170	4170	4170	4170	62
557	20240516	115600	707997800	4175	4175	4175	4175	46
558	20240516	115500	707805750	4175	4175	4175	4175	191
559	20240516	115400	707008325	4175	4175	4175	4175	1
560	20240516	115300	707004150	4175	4175	4175	4175	4
561	20240516	115200	706987450	4175	4175	4175	4175	394
562	20240516	115100	705342500	4175	4175	4175	4175	5
563	20240516	115000	705321625	4175	4170	4175	4170	48
564	20240516	114900	705121370	4175	4175	4175	4175	0
565	20240516	114800	705121370	4175	4175	4175	4175	219
566	20240516	114700	704207045	4175	4175	4175	4175	100
567	20240516	114600	703789545	4175	4175	4175	4175	7122
568	20240516	114500	674055195	4175	4175	4175	4175	600
569	20240516	114400	671550195	4175	4175	4175	4175	0
570	20240516	114300	671550195	4175	4175	4175	4175	601
571	20240516	114200	669041020	4175	4175	4175	4175	6
572	20240516	114100	669015970	4175	4175	4175	4175	1800
573	20240516	114000	661500970	4175	4170	4175	4170	2
574	20240516	113900	661492625	4175	4175	4175	4175	229
575	20240516	113800	660536550	4175	4175	4175	4175	0
576	20240516	113700	660536550	4175	4175	4175	4175	0
577	20240516	113600	660536550	4175	4175	4175	4175	401
578	20240516	113500	658862375	4175	4175	4175	4175	2555
579	20240516	113400	648195250	4170	4170	4170	4170	0
580	20240516	113300	648195250	4170	4175	4175	4170	120
581	20240516	113200	647694350	4175	4175	4175	4175	298
582	20240516	113100	646450200	4175	4175	4175	4175	591
583	20240516	113000	643982775	4175	4175	4175	4175	0
584	20240516	112900	643982775	4175	4175	4175	4175	1
585	20240516	112800	643978600	4175	4175	4175	4175	1
586	20240516	112700	643974425	4175	4175	4175	4175	0
587	20240516	112600	643974425	4175	4170	4175	4170	20
588	20240516	112500	643890975	4175	4175	4175	4175	5
589	20240516	112400	643870100	4175	4175	4175	4175	3
590	20240516	112300	643857575	4175	4175	4175	4175	0
591	20240516	112200	643857575	4175	4175	4175	4175	0
592	20240516	112100	643857575	4175	4175	4175	4175	121
593	20240516	112000	643352400	4175	4175	4175	4175	0
594	20240516	111900	643352400	4175	4175	4175	4175	30
595	20240516	111800	643227150	4175	4175	4175	4175	1503
596	20240516	111700	636952125	4170	4170	4170	4170	224
597	20240516	111600	636018045	4170	4170	4170	4170	0
598	20240516	111500	636018045	4170	4170	4170	4170	7467
599	20240516	111400	604880655	4165	4165	4165	4165	0
600	20240516	111300	604880655	4165	4165	4165	4165	7
601	20240516	111200	604851500	4170	4170	4170	4170	41
602	20240516	111100	604680530	4170	4170	4170	4170	0
603	20240516	111000	604680530	4170	4170	4170	4170	513
604	20240516	110900	602541320	4170	4170	4170	4170	1
605	20240516	110800	602537150	4165	4170	4170	4165	307
606	20240516	110700	601256995	4170	4170	4170	4170	201
607	20240516	110600	600418825	4170	4170	4170	4170	1
608	20240516	110500	600414655	4170	4165	4170	4165	2096
609	20240516	110400	591684810	4170	4170	4170	4170	1
610	20240516	110300	591680640	4170	4170	4170	4170	0
611	20240516	110200	591680640	4170	4170	4170	4170	5
612	20240516	110100	591659790	4165	4165	4165	4165	0
613	20240516	110000	591659790	4165	4165	4170	4165	50
614	20240516	105900	591451530	4170	4170	4170	4170	2
615	20240516	105800	591443190	4170	4170	4170	4170	500
616	20240516	105700	589358190	4165	4165	4165	4165	454
617	20240516	105600	587467280	4170	4170	4170	4170	31
618	20240516	105500	587338010	4165	4165	4165	4165	4
619	20240516	105400	587321350	4165	4165	4165	4165	0
620	20240516	105300	587321350	4165	4165	4165	4165	5
621	20240516	105200	587300525	4165	4165	4165	4165	0
622	20240516	105100	587300525	4165	4165	4165	4165	4
623	20240516	105000	587283865	4165	4165	4165	4165	194
624	20240516	104900	586475855	4165	4165	4165	4165	154
625	20240516	104800	585834445	4165	4165	4165	4165	100
626	20240516	104700	585417945	4165	4165	4165	4165	5
627	20240516	104600	585397120	4165	4165	4165	4165	0
628	20240516	104500	585397120	4165	4165	4165	4165	4
629	20240516	104400	585380460	4165	4165	4165	4165	0
630	20240516	104300	585380460	4165	4170	4170	4165	5
631	20240516	104200	585359630	4165	4165	4165	4165	1000
632	20240516	104100	581194630	4165	4170	4170	4165	9
633	20240516	104000	581157125	4165	4165	4165	4165	0
634	20240516	103900	581157125	4165	4170	4170	4165	14
635	20240516	103800	581098790	4170	4170	4170	4170	171
636	20240516	103700	580385720	4170	4165	4170	4165	1111
637	20240516	103600	575752870	4170	4170	4170	4170	4
638	20240516	103500	575736190	4165	4165	4165	4165	1006
639	20240516	103400	571546200	4170	4170	4170	4170	3024
640	20240516	103300	558936120	4170	4170	4170	4165	4504
641	20240516	103200	540154460	4170	4170	4170	4170	1
642	20240516	103100	540150290	4165	4165	4165	4165	11039
643	20240516	103000	494172855	4165	4165	4165	4165	3001
644	20240516	102900	481673690	4160	4160	4165	4160	18
645	20240516	102800	481598795	4165	4165	4165	4160	5
646	20240516	102700	481577980	4165	4165	4165	4160	6
647	20240516	102600	481553010	4160	4165	4165	4160	10001
648	20240516	102500	439948845	4160	4160	4160	4160	4
649	20240516	102400	439932205	4165	4160	4165	4160	115
650	20240516	102300	439453780	4160	4160	4160	4160	5
651	20240516	102200	439432980	4165	4165	4165	4165	1
652	20240516	102100	439428815	4165	4160	4165	4160	5
653	20240516	102000	439408010	4165	4165	4165	4165	30
654	20240516	101900	439283060	4165	4160	4165	4160	5
655	20240516	101800	439262255	4165	4165	4165	4165	15
656	20240516	101700	439199780	4160	4160	4160	4160	5
657	20240516	101600	439178980	4165	4165	4165	4165	6
658	20240516	101500	439153990	4165	4165	4165	4160	8
659	20240516	101400	439120690	4165	4165	4165	4165	1
660	20240516	101300	439116525	4165	4155	4165	4155	8107
661	20240516	101200	405378075	4160	4160	4160	4160	1123
662	20240516	101100	400706395	4155	4155	4155	4155	5
663	20240516	101000	400685620	4155	4155	4155	4155	22
664	20240516	100900	400594210	4160	4155	4160	4155	21
665	20240516	100800	400506870	4160	4160	4160	4155	10
666	20240516	100700	400465305	4160	4160	4160	4155	75
667	20240516	100600	400153325	4160	4160	4160	4160	1
668	20240516	100500	400149165	4160	4160	4160	4155	207
669	20240516	100400	399288070	4160	4160	4160	4160	271
670	20240516	100300	398160710	4160	4160	4165	4160	6812
671	20240516	100200	369822640	4165	4160	4165	4160	7012
672	20240516	100100	340647710	4165	4160	4165	4160	16
673	20240516	100000	340581090	4160	4165	4165	4160	2340
674	20240516	095900	330836040	4165	4165	4165	4165	4
675	20240516	095800	330819380	4170	4170	4170	4170	2046
676	20240516	095700	322287560	4165	4165	4165	4165	0
677	20240516	095600	322287560	4165	4165	4165	4165	5
678	20240516	095500	322266735	4165	4165	4165	4165	0
679	20240516	095400	322266735	4165	4165	4165	4165	1004
680	20240516	095300	318085075	4165	4165	4165	4165	2
681	20240516	095200	318076745	4165	4170	4170	4165	34
682	20240516	095100	317934985	4170	4170	4170	4170	620
683	20240516	095000	315349585	4170	4170	4170	4165	116
684	20240516	094900	314865890	4170	4170	4170	4170	4
685	20240516	094800	314849210	4165	4170	4170	4165	9
686	20240516	094700	314811700	4170	4170	4170	4170	104
687	20240516	094600	314378020	4170	4170	4170	4165	19
688	20240516	094500	314298875	4165	4165	4165	4165	1375
689	20240516	094400	308572000	4165	4165	4165	4160	1138
690	20240516	094300	303832255	4165	4165	4165	4165	32
691	20240516	094200	303698975	4160	4160	4160	4160	1296
692	20240516	094100	298307615	4165	4165	4165	4165	14
693	20240516	094000	298249305	4160	4165	4165	4160	104
694	20240516	093900	297816165	4165	4165	4165	4165	108
695	20240516	093800	297366345	4165	4160	4165	4160	6
696	20240516	093700	297341380	4165	4165	4165	4165	2164
697	20240516	093600	288328320	4165	4165	4165	4160	210
698	20240516	093500	287453690	4165	4165	4165	4165	2
699	20240516	093400	287445360	4160	4165	4165	4160	69
700	20240516	093300	287157995	4160	4160	4160	4160	120
701	20240516	093200	286658795	4165	4165	4165	4165	1226
702	20240516	093100	281552505	4165	4165	4165	4165	562
703	20240516	093000	279211775	4165	4165	4165	4160	169
704	20240516	092900	278507910	4165	4165	4165	4160	318
705	20240516	092800	277183445	4165	4165	4165	4160	948
706	20240516	092700	273235045	4165	4170	4170	4165	218
707	20240516	092600	272326130	4170	4165	4170	4165	115
708	20240516	092500	271846630	4170	4165	4170	4150	5122
709	20240516	092400	250567030	4170	4170	4170	4155	10642
710	20240516	092300	206270920	4170	4175	4175	4170	6816
711	20240516	092200	177824255	4175	4170	4175	4170	5
712	20240516	092100	177803400	4170	4165	4170	4165	11271
713	20240516	092000	130803365	4170	4170	4170	4165	208
714	20240516	091900	129936030	4170	4170	4170	4170	1468
715	20240516	091800	123814470	4170	4165	4170	4165	14
716	20240516	091700	123756120	4170	4170	4170	4170	400
717	20240516	091600	122088120	4165	4165	4165	4165	23
718	20240516	091500	121992325	4165	4165	4170	4165	5853
719	20240516	091400	97613340	4170	4165	4170	4165	130
720	20240516	091300	97071415	4170	4170	4170	4170	1033
721	20240516	091200	92763805	4170	4170	4170	4165	1117
722	20240516	091100	88107435	4170	4170	4170	4170	25
723	20240516	091000	88003185	4170	4160	4170	4160	4105
724	20240516	090900	70905875	4165	4165	4165	4165	943
725	20240516	090800	66978280	4165	4165	4165	4160	1012
726	20240516	090700	62768325	4165	4160	4165	4160	2421
727	20240516	090600	52696925	4160	4165	4165	4160	1017
728	20240516	090500	48466140	4165	4165	4165	4165	99
729	20240516	090400	48053805	4160	4160	4160	4155	1102
730	20240516	090300	43469505	4160	4160	4165	4160	973
731	20240516	090200	39421820	4165	4160	4165	4160	337
732	20240516	090100	38018355	4160	4175	4180	4160	6358
733	20240516	090000	11548505	4175	4170	4175	4170	2769