KissMeData/435620/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	212700	128578460	9970	9970	9970	9970	25
3	20240516	212600	128578460	9970	9970	9970	9970	0
4	20240516	212500	128578460	9970	9970	9970	9970	0
5	20240516	212400	128578460	9970	9970	9970	9970	0
6	20240516	212300	128578460	9970	9970	9970	9970	0
7	20240516	212200	128578460	9970	9970	9970	9970	0
8	20240516	212100	128578460	9970	9970	9970	9970	0
9	20240516	212000	128578460	9970	9970	9970	9970	0
10	20240516	211900	128578460	9970	9970	9970	9970	0
11	20240516	211800	128578460	9970	9970	9970	9970	0
12	20240516	211700	128578460	9970	9970	9970	9970	0
13	20240516	211600	128578460	9970	9970	9970	9970	0
14	20240516	211500	128578460	9970	9970	9970	9970	0
15	20240516	211400	128578460	9970	9970	9970	9970	0
16	20240516	211300	128578460	9970	9970	9970	9970	0
17	20240516	211200	128578460	9970	9970	9970	9970	0
18	20240516	211100	128578460	9970	9970	9970	9970	0
19	20240516	211000	128578460	9970	9970	9970	9970	0
20	20240516	210900	128578460	9970	9970	9970	9970	0
21	20240516	210800	128578460	9970	9970	9970	9970	0
22	20240516	210700	128578460	9970	9970	9970	9970	0
23	20240516	210600	128578460	9970	9970	9970	9970	0
24	20240516	210500	128578460	9970	9970	9970	9970	0
25	20240516	210400	128578460	9970	9970	9970	9970	0
26	20240516	210300	128578460	9970	9970	9970	9970	0
27	20240516	210200	128578460	9970	9970	9970	9970	0
28	20240516	210100	128578460	9970	9970	9970	9970	0
29	20240516	210000	128578460	9970	9970	9970	9970	0
30	20240516	205900	128578460	9970	9970	9970	9970	0
31	20240516	205800	128578460	9970	9970	9970	9970	0
32	20240516	205700	128578460	9970	9970	9970	9970	25
33	20240516	205600	128578460	9970	9970	9970	9970	0
34	20240516	205500	128578460	9970	9970	9970	9970	0
35	20240516	205400	128578460	9970	9970	9970	9970	0
36	20240516	205300	128578460	9970	9970	9970	9970	0
37	20240516	205200	128578460	9970	9970	9970	9970	0
38	20240516	205100	128578460	9970	9970	9970	9970	0
39	20240516	205000	128578460	9970	9970	9970	9970	0
40	20240516	204900	128578460	9970	9970	9970	9970	0
41	20240516	204800	128578460	9970	9970	9970	9970	0
42	20240516	204700	128578460	9970	9970	9970	9970	0
43	20240516	204600	128578460	9970	9970	9970	9970	0
44	20240516	204500	128578460	9970	9970	9970	9970	0
45	20240516	204400	128578460	9970	9970	9970	9970	0
46	20240516	204300	128578460	9970	9970	9970	9970	0
47	20240516	204200	128578460	9970	9970	9970	9970	0
48	20240516	204100	128578460	9970	9970	9970	9970	0
49	20240516	204000	128578460	9970	9970	9970	9970	0
50	20240516	203900	128578460	9970	9970	9970	9970	0
51	20240516	203800	128578460	9970	9970	9970	9970	0
52	20240516	203700	128578460	9970	9970	9970	9970	0
53	20240516	203600	128578460	9970	9970	9970	9970	0
54	20240516	203500	128578460	9970	9970	9970	9970	0
55	20240516	203400	128578460	9970	9970	9970	9970	0
56	20240516	203300	128578460	9970	9970	9970	9970	0
57	20240516	203200	128578460	9970	9970	9970	9970	0
58	20240516	203100	128578460	9970	9970	9970	9970	0
59	20240516	203000	128578460	9970	9970	9970	9970	0
60	20240516	202900	128578460	9970	9970	9970	9970	0
61	20240516	202800	128578460	9970	9970	9970	9970	0
62	20240516	202700	128578460	9970	9970	9970	9970	25
63	20240516	202600	128578460	9970	9970	9970	9970	0
64	20240516	202500	128578460	9970	9970	9970	9970	0
65	20240516	202400	128578460	9970	9970	9970	9970	0
66	20240516	202300	128578460	9970	9970	9970	9970	0
67	20240516	202200	128578460	9970	9970	9970	9970	0
68	20240516	202100	128578460	9970	9970	9970	9970	0
69	20240516	202000	128578460	9970	9970	9970	9970	0
70	20240516	201900	128578460	9970	9970	9970	9970	0
71	20240516	201800	128578460	9970	9970	9970	9970	0
72	20240516	201700	128578460	9970	9970	9970	9970	0
73	20240516	201600	128578460	9970	9970	9970	9970	0
74	20240516	201500	128578460	9970	9970	9970	9970	0
75	20240516	201400	128578460	9970	9970	9970	9970	0
76	20240516	201300	128578460	9970	9970	9970	9970	0
77	20240516	201200	128578460	9970	9970	9970	9970	0
78	20240516	201100	128578460	9970	9970	9970	9970	0
79	20240516	201000	128578460	9970	9970	9970	9970	0
80	20240516	200900	128578460	9970	9970	9970	9970	0
81	20240516	200800	128578460	9970	9970	9970	9970	0
82	20240516	200700	128578460	9970	9970	9970	9970	0
83	20240516	200600	128578460	9970	9970	9970	9970	0
84	20240516	200500	128578460	9970	9970	9970	9970	0
85	20240516	200400	128578460	9970	9970	9970	9970	0
86	20240516	200300	128578460	9970	9970	9970	9970	0
87	20240516	200200	128578460	9970	9970	9970	9970	0
88	20240516	200100	128578460	9970	9970	9970	9970	0
89	20240516	200000	128578460	9970	9970	9970	9970	0
90	20240516	195900	128578460	9970	9970	9970	9970	0
91	20240516	195800	128578460	9970	9970	9970	9970	0
92	20240516	195700	128578460	9970	9970	9970	9970	25
93	20240516	195600	128578460	9970	9970	9970	9970	0
94	20240516	195500	128578460	9970	9970	9970	9970	0
95	20240516	195400	128578460	9970	9970	9970	9970	0
96	20240516	195300	128578460	9970	9970	9970	9970	0
97	20240516	195200	128578460	9970	9970	9970	9970	0
98	20240516	195100	128578460	9970	9970	9970	9970	0
99	20240516	195000	128578460	9970	9970	9970	9970	0
100	20240516	194900	128578460	9970	9970	9970	9970	0
101	20240516	194800	128578460	9970	9970	9970	9970	0
102	20240516	194700	128578460	9970	9970	9970	9970	0
103	20240516	194600	128578460	9970	9970	9970	9970	0
104	20240516	194500	128578460	9970	9970	9970	9970	0
105	20240516	194400	128578460	9970	9970	9970	9970	0
106	20240516	194300	128578460	9970	9970	9970	9970	0
107	20240516	194200	128578460	9970	9970	9970	9970	0
108	20240516	194100	128578460	9970	9970	9970	9970	0
109	20240516	194000	128578460	9970	9970	9970	9970	0
110	20240516	193900	128578460	9970	9970	9970	9970	0
111	20240516	193800	128578460	9970	9970	9970	9970	0
112	20240516	193700	128578460	9970	9970	9970	9970	0
113	20240516	193600	128578460	9970	9970	9970	9970	0
114	20240516	193500	128578460	9970	9970	9970	9970	0
115	20240516	193400	128578460	9970	9970	9970	9970	0
116	20240516	193300	128578460	9970	9970	9970	9970	0
117	20240516	193200	128578460	9970	9970	9970	9970	0
118	20240516	193100	128578460	9970	9970	9970	9970	0
119	20240516	193000	128578460	9970	9970	9970	9970	0
120	20240516	192900	128578460	9970	9970	9970	9970	0
121	20240516	192800	128578460	9970	9970	9970	9970	0
122	20240516	192700	128578460	9970	9970	9970	9970	25
123	20240516	192600	128578460	9970	9970	9970	9970	0
124	20240516	192500	128578460	9970	9970	9970	9970	0
125	20240516	192400	128578460	9970	9970	9970	9970	0
126	20240516	192300	128578460	9970	9970	9970	9970	0
127	20240516	192200	128578460	9970	9970	9970	9970	0
128	20240516	192100	128578460	9970	9970	9970	9970	0
129	20240516	192000	128578460	9970	9970	9970	9970	0
130	20240516	191900	128578460	9970	9970	9970	9970	0
131	20240516	191800	128578460	9970	9970	9970	9970	0
132	20240516	191700	128578460	9970	9970	9970	9970	0
133	20240516	191600	128578460	9970	9970	9970	9970	0
134	20240516	191500	128578460	9970	9970	9970	9970	0
135	20240516	191400	128578460	9970	9970	9970	9970	0
136	20240516	191300	128578460	9970	9970	9970	9970	0
137	20240516	191200	128578460	9970	9970	9970	9970	0
138	20240516	191100	128578460	9970	9970	9970	9970	0
139	20240516	191000	128578460	9970	9970	9970	9970	0
140	20240516	190900	128578460	9970	9970	9970	9970	0
141	20240516	190800	128578460	9970	9970	9970	9970	0
142	20240516	190700	128578460	9970	9970	9970	9970	0
143	20240516	190600	128578460	9970	9970	9970	9970	0
144	20240516	190500	128578460	9970	9970	9970	9970	0
145	20240516	190400	128578460	9970	9970	9970	9970	0
146	20240516	190300	128578460	9970	9970	9970	9970	0
147	20240516	190200	128578460	9970	9970	9970	9970	0
148	20240516	190100	128578460	9970	9970	9970	9970	0
149	20240516	190000	128578460	9970	9970	9970	9970	0
150	20240516	185900	128578460	9970	9970	9970	9970	0
151	20240516	185800	128578460	9970	9970	9970	9970	0
152	20240516	185700	128578460	9970	9970	9970	9970	25
153	20240516	185600	128578460	9970	9970	9970	9970	0
154	20240516	185500	128578460	9970	9970	9970	9970	0
155	20240516	185400	128578460	9970	9970	9970	9970	0
156	20240516	185300	128578460	9970	9970	9970	9970	0
157	20240516	185200	128578460	9970	9970	9970	9970	0
158	20240516	185100	128578460	9970	9970	9970	9970	0
159	20240516	185000	128578460	9970	9970	9970	9970	0
160	20240516	184900	128578460	9970	9970	9970	9970	0
161	20240516	184800	128578460	9970	9970	9970	9970	0
162	20240516	184700	128578460	9970	9970	9970	9970	0
163	20240516	184600	128578460	9970	9970	9970	9970	0
164	20240516	184500	128578460	9970	9970	9970	9970	0
165	20240516	184400	128578460	9970	9970	9970	9970	0
166	20240516	184300	128578460	9970	9970	9970	9970	0
167	20240516	184200	128578460	9970	9970	9970	9970	0
168	20240516	184100	128578460	9970	9970	9970	9970	0
169	20240516	184000	128578460	9970	9970	9970	9970	0
170	20240516	183900	128578460	9970	9970	9970	9970	0
171	20240516	183800	128578460	9970	9970	9970	9970	0
172	20240516	183700	128578460	9970	9970	9970	9970	0
173	20240516	183600	128578460	9970	9970	9970	9970	0
174	20240516	183500	128578460	9970	9970	9970	9970	0
175	20240516	183400	128578460	9970	9970	9970	9970	0
176	20240516	183300	128578460	9970	9970	9970	9970	0
177	20240516	183200	128578460	9970	9970	9970	9970	0
178	20240516	183100	128578460	9970	9970	9970	9970	0
179	20240516	183000	128578460	9970	9970	9970	9970	0
180	20240516	182900	128578460	9970	9970	9970	9970	0
181	20240516	182800	128578460	9970	9970	9970	9970	0
182	20240516	182700	128578460	9970	9970	9970	9970	25
183	20240516	182600	128578460	9970	9970	9970	9970	0
184	20240516	182500	128578460	9970	9970	9970	9970	0
185	20240516	182400	128578460	9970	9970	9970	9970	0
186	20240516	182300	128578460	9970	9970	9970	9970	0
187	20240516	182200	128578460	9970	9970	9970	9970	0
188	20240516	182100	128578460	9970	9970	9970	9970	0
189	20240516	182000	128578460	9970	9970	9970	9970	0
190	20240516	181900	128578460	9970	9970	9970	9970	0
191	20240516	181800	128578460	9970	9970	9970	9970	0
192	20240516	181700	128578460	9970	9970	9970	9970	0
193	20240516	181600	128578460	9970	9970	9970	9970	0
194	20240516	181500	128578460	9970	9970	9970	9970	0
195	20240516	181400	128578460	9970	9970	9970	9970	0
196	20240516	181300	128578460	9970	9970	9970	9970	0
197	20240516	181200	128578460	9970	9970	9970	9970	0
198	20240516	181100	128578460	9970	9970	9970	9970	0
199	20240516	181000	128578460	9970	9970	9970	9970	0
200	20240516	180900	128578460	9970	9970	9970	9970	0
201	20240516	180800	128578460	9970	9970	9970	9970	0
202	20240516	180700	128578460	9970	9970	9970	9970	0
203	20240516	180600	128578460	9970	9970	9970	9970	0
204	20240516	180500	128578460	9970	9970	9970	9970	0
205	20240516	180400	128578460	9970	9970	9970	9970	0
206	20240516	180300	128578460	9970	9970	9970	9970	0
207	20240516	180200	128578460	9970	9970	9970	9970	0
208	20240516	180100	128578460	9970	9970	9970	9970	0
209	20240516	180000	128578460	9970	9970	9970	9970	0
210	20240516	175900	128578460	9970	9970	9970	9970	0
211	20240516	175800	128578460	9970	9970	9970	9970	0
212	20240516	175700	128578460	9970	9970	9970	9970	25
213	20240516	175600	128578460	9970	9970	9970	9970	0
214	20240516	175500	128578460	9970	9970	9970	9970	0
215	20240516	175400	128578460	9970	9970	9970	9970	0
216	20240516	175300	128578460	9970	9970	9970	9970	0
217	20240516	175200	128578460	9970	9970	9970	9970	0
218	20240516	175100	128578460	9970	9970	9970	9970	0
219	20240516	175000	128578460	9970	9970	9970	9970	0
220	20240516	174900	128578460	9970	9970	9970	9970	0
221	20240516	174800	128578460	9970	9970	9970	9970	0
222	20240516	174700	128578460	9970	9970	9970	9970	0
223	20240516	174600	128578460	9970	9970	9970	9970	0
224	20240516	174500	128578460	9970	9970	9970	9970	0
225	20240516	174400	128578460	9970	9970	9970	9970	0
226	20240516	174300	128578460	9970	9970	9970	9970	0
227	20240516	174200	128578460	9970	9970	9970	9970	0
228	20240516	174100	128578460	9970	9970	9970	9970	0
229	20240516	174000	128578460	9970	9970	9970	9970	0
230	20240516	173900	128578460	9970	9970	9970	9970	0
231	20240516	173800	128578460	9970	9970	9970	9970	0
232	20240516	173700	128578460	9970	9970	9970	9970	0
233	20240516	173600	128578460	9970	9970	9970	9970	0
234	20240516	173500	128578460	9970	9970	9970	9970	0
235	20240516	173400	128578460	9970	9970	9970	9970	0
236	20240516	173300	128578460	9970	9970	9970	9970	0
237	20240516	173200	128578460	9970	9970	9970	9970	0
238	20240516	173100	128578460	9970	9970	9970	9970	0
239	20240516	173000	128578460	9970	9970	9970	9970	0
240	20240516	172900	128578460	9970	9970	9970	9970	0
241	20240516	172800	128578460	9970	9970	9970	9970	0
242	20240516	172700	128578460	9970	9970	9970	9970	25
243	20240516	172600	128578460	9970	9970	9970	9970	0
244	20240516	172500	128578460	9970	9970	9970	9970	0
245	20240516	172400	128578460	9970	9970	9970	9970	0
246	20240516	172300	128578460	9970	9970	9970	9970	0
247	20240516	172200	128578460	9970	9970	9970	9970	0
248	20240516	172100	128578460	9970	9970	9970	9970	0
249	20240516	172000	128578460	9970	9970	9970	9970	0
250	20240516	171900	128578460	9970	9970	9970	9970	0
251	20240516	171800	128578460	9970	9970	9970	9970	0
252	20240516	171700	128578460	9970	9970	9970	9970	0
253	20240516	171600	128578460	9970	9970	9970	9970	0
254	20240516	171500	128578460	9970	9970	9970	9970	0
255	20240516	171400	128578460	9970	9970	9970	9970	0
256	20240516	171300	128578460	9970	9970	9970	9970	0
257	20240516	171200	128578460	9970	9970	9970	9970	0
258	20240516	171100	128578460	9970	9970	9970	9970	0
259	20240516	171000	128578460	9970	9970	9970	9970	0
260	20240516	170900	128578460	9970	9970	9970	9970	0
261	20240516	170800	128578460	9970	9970	9970	9970	0
262	20240516	170700	128578460	9970	9970	9970	9970	0
263	20240516	170600	128578460	9970	9970	9970	9970	0
264	20240516	170500	128578460	9970	9970	9970	9970	0
265	20240516	170400	128578460	9970	9970	9970	9970	0
266	20240516	170300	128578460	9970	9970	9970	9970	0
267	20240516	170200	128578460	9970	9970	9970	9970	0
268	20240516	170100	128578460	9970	9970	9970	9970	0
269	20240516	170000	128578460	9970	9970	9970	9970	0
270	20240516	165900	128578460	9970	9970	9970	9970	0
271	20240516	165800	128578460	9970	9970	9970	9970	0
272	20240516	165700	128578460	9970	9970	9970	9970	25
273	20240516	165600	128578460	9970	9970	9970	9970	0
274	20240516	165500	128578460	9970	9970	9970	9970	0
275	20240516	165400	128578460	9970	9970	9970	9970	0
276	20240516	165300	128578460	9970	9970	9970	9970	0
277	20240516	165200	128578460	9970	9970	9970	9970	0
278	20240516	165100	128578460	9970	9970	9970	9970	0
279	20240516	165000	128578460	9970	9970	9970	9970	0
280	20240516	164900	128578460	9970	9970	9970	9970	0
281	20240516	164800	128578460	9970	9970	9970	9970	0
282	20240516	164700	128578460	9970	9970	9970	9970	0
283	20240516	164600	128578460	9970	9970	9970	9970	0
284	20240516	164500	128578460	9970	9970	9970	9970	0
285	20240516	164400	128578460	9970	9970	9970	9970	0
286	20240516	164300	128578460	9970	9970	9970	9970	0
287	20240516	164200	128578460	9970	9970	9970	9970	0
288	20240516	164100	128578460	9970	9970	9970	9970	0
289	20240516	164000	128578460	9970	9970	9970	9970	0
290	20240516	163900	128578460	9970	9970	9970	9970	0
291	20240516	163800	128578460	9970	9970	9970	9970	0
292	20240516	163700	128578460	9970	9970	9970	9970	0
293	20240516	163600	128578460	9970	9970	9970	9970	0
294	20240516	163500	128578460	9970	9970	9970	9970	0
295	20240516	163400	128578460	9970	9970	9970	9970	0
296	20240516	163300	128578460	9970	9970	9970	9970	0
297	20240516	163200	128578460	9970	9970	9970	9970	0
298	20240516	163100	128578460	9970	9970	9970	9970	0
299	20240516	163000	128578460	9970	9970	9970	9970	0
300	20240516	162900	128578460	9970	9970	9970	9970	0
301	20240516	162800	128578460	9970	9970	9970	9970	0
302	20240516	162700	128578460	9970	9970	9970	9970	25
303	20240516	162600	128578460	9970	9970	9970	9970	0
304	20240516	162500	128578460	9970	9970	9970	9970	0
305	20240516	162400	128578460	9970	9970	9970	9970	0
306	20240516	162300	128578460	9970	9970	9970	9970	0
307	20240516	162200	128578460	9970	9970	9970	9970	0
308	20240516	162100	128578460	9970	9970	9970	9970	0
309	20240516	162000	128578460	9970	9970	9970	9970	0
310	20240516	161900	128578460	9970	9970	9970	9970	0
311	20240516	161800	128578460	9970	9970	9970	9970	0
312	20240516	161700	128578460	9970	9970	9970	9970	0
313	20240516	161600	128578460	9970	9970	9970	9970	0
314	20240516	161500	128578460	9970	9970	9970	9970	0
315	20240516	161400	128578460	9970	9970	9970	9970	0
316	20240516	161300	128578460	9970	9970	9970	9970	0
317	20240516	161200	128578460	9970	9970	9970	9970	0
318	20240516	161100	128578460	9970	9970	9970	9970	0
319	20240516	161000	128578460	9970	9970	9970	9970	0
320	20240516	160900	128578460	9970	9970	9970	9970	0
321	20240516	160800	128578460	9970	9970	9970	9970	0
322	20240516	160700	128578460	9970	9970	9970	9970	0
323	20240516	160600	128578460	9970	9970	9970	9970	0
324	20240516	160500	128578460	9970	9970	9970	9970	0
325	20240516	160400	128578460	9970	9970	9970	9970	0
326	20240516	160300	128578460	9970	9970	9970	9970	0
327	20240516	160200	128578460	9970	9970	9970	9970	0
328	20240516	160100	128578460	9970	9970	9970	9970	0
329	20240516	160000	128578460	9970	9970	9970	9970	0
330	20240516	155900	128578460	9970	9970	9970	9970	0
331	20240516	155800	128578460	9970	9970	9970	9970	0
332	20240516	155700	128578460	9970	9970	9970	9970	25
333	20240516	155600	128578460	9970	9970	9970	9970	0
334	20240516	155500	128578460	9970	9970	9970	9970	0
335	20240516	155400	128578460	9970	9970	9970	9970	0
336	20240516	155300	128578460	9970	9970	9970	9970	0
337	20240516	155200	128578460	9970	9970	9970	9970	0
338	20240516	155100	128578460	9970	9970	9970	9970	0
339	20240516	155000	128578460	9970	9970	9970	9970	0
340	20240516	154900	128578460	9970	9970	9970	9970	0
341	20240516	154800	128578460	9970	9970	9970	9970	0
342	20240516	154700	128578460	9970	9970	9970	9970	0
343	20240516	154600	128578460	9970	9970	9970	9970	0
344	20240516	154500	128578460	9970	9970	9970	9970	0
345	20240516	154400	128578460	9970	9970	9970	9970	0
346	20240516	154300	128578460	9970	9970	9970	9970	0
347	20240516	154200	128578460	9970	9970	9970	9970	0
348	20240516	154100	128578460	9970	9970	9970	9970	0
349	20240516	154000	128578460	9970	9970	9970	9970	0
350	20240516	153900	128578460	9970	9970	9970	9970	0
351	20240516	153800	128578460	9970	9970	9970	9970	0
352	20240516	153700	128578460	9970	9970	9970	9970	0
353	20240516	153600	128578460	9970	9970	9970	9970	0
354	20240516	153500	128578460	9970	9970	9970	9970	0
355	20240516	153400	128578460	9970	9970	9970	9970	0
356	20240516	153300	128578460	9970	9970	9970	9970	0
357	20240516	153200	128578460	9970	9970	9970	9970	0
358	20240516	153100	128578460	9970	9970	9970	9970	0
359	20240516	153000	128578460	9970	9970	9970	9970	25
360	20240516	152900	128329210	9970	9970	9970	9970	0
361	20240516	152800	128329210	9970	9970	9970	9970	0
362	20240516	152700	128329210	9970	9970	9970	9970	0
363	20240516	152600	128329210	9970	9970	9970	9970	0
364	20240516	152500	128329210	9970	9970	9970	9970	0
365	20240516	152400	128329210	9970	9970	9970	9970	0
366	20240516	152300	128329210	9970	9970	9970	9970	0
367	20240516	152200	128329210	9970	9970	9970	9970	0
368	20240516	152100	128329210	9970	9970	9970	9970	0
369	20240516	152000	128329210	9970	9970	9970	9970	0
370	20240516	151900	128329210	9970	9970	9970	9970	45
371	20240516	151800	127880560	9970	9970	9970	9970	48
372	20240516	151700	127402000	9970	9970	9970	9970	44
373	20240516	151600	126963320	9970	9970	9970	9970	16
374	20240516	151500	126803800	9970	9970	9970	9970	33
375	20240516	151400	126474790	9970	9970	9970	9970	14
376	20240516	151300	126335210	9970	9970	9970	9970	44
377	20240516	151200	125896530	9970	9970	9970	9970	0
378	20240516	151100	125896530	9970	9970	9970	9970	36
379	20240516	151000	125537610	9970	9970	9970	9970	15
380	20240516	150900	125388060	9970	9970	9970	9970	31
381	20240516	150800	125078990	9970	9970	9970	9970	0
382	20240516	150700	125078990	9970	9970	9970	9970	28
383	20240516	150600	124799830	9970	9970	9970	9970	50
384	20240516	150500	124301330	9970	9970	9970	9970	28
385	20240516	150400	124022170	9970	9970	9970	9970	0
386	20240516	150300	124022170	9970	9970	9970	9970	28
387	20240516	150200	123743010	9970	9970	9970	9970	0
388	20240516	150100	123743010	9970	9970	9970	9970	28
389	20240516	150000	123463850	9970	9970	9970	9970	0
390	20240516	145900	123463850	9970	9970	9970	9970	31
391	20240516	145800	123154780	9970	9970	9970	9970	0
392	20240516	145700	123154780	9970	9970	9970	9970	28
393	20240516	145600	122875620	9970	9970	9970	9970	0
394	20240516	145500	122875620	9970	9970	9970	9970	28
395	20240516	145400	122596460	9970	9970	9970	9970	0
396	20240516	145300	122596460	9970	9970	9970	9970	29
397	20240516	145200	122307330	9970	9970	9970	9970	0
398	20240516	145100	122307330	9970	9970	9970	9970	28
399	20240516	145000	122028170	9980	9980	9980	9980	2592
400	20240516	144900	96160010	9980	9980	9980	9980	28
401	20240516	144800	95880570	9980	9980	9980	9980	457
402	20240516	144700	91319710	9980	9980	9980	9980	28
403	20240516	144600	91040270	9980	9980	9980	9980	0
404	20240516	144500	91040270	9980	9980	9980	9980	49
405	20240516	144400	90551250	9980	9980	9980	9980	0
406	20240516	144300	90551250	9980	9980	9980	9980	28
407	20240516	144200	90271810	9980	9980	9980	9980	127
408	20240516	144100	89004350	9980	9980	9980	9980	28
409	20240516	144000	88724910	9980	9980	9980	9980	0
410	20240516	143900	88724910	9980	9980	9980	9980	31
411	20240516	143800	88415530	9980	9980	9980	9980	0
412	20240516	143700	88415530	9980	9980	9980	9980	28
413	20240516	143600	88136090	9980	9980	9980	9980	0
414	20240516	143500	88136090	9980	9980	9980	9980	28
415	20240516	143400	87856650	9980	9980	9980	9980	0
416	20240516	143300	87856650	9980	9980	9980	9980	28
417	20240516	143200	87577210	9980	9980	9980	9980	0
418	20240516	143100	87577210	9980	9980	9980	9980	29
419	20240516	143000	87287790	9980	9980	9980	9980	0
420	20240516	142900	87287790	9980	9980	9980	9980	28
421	20240516	142800	87008350	9980	9980	9980	9980	0
422	20240516	142700	87008350	9980	9980	9980	9980	28
423	20240516	142600	86728910	9980	9980	9980	9980	0
424	20240516	142500	86728910	9980	9980	9980	9980	28
425	20240516	142400	86449470	9980	9980	9980	9980	0
426	20240516	142300	86449470	9980	9980	9980	9980	28
427	20240516	142200	86170030	9980	9980	9980	9980	0
428	20240516	142100	86170030	9980	9980	9980	9980	28
429	20240516	142000	85890590	9980	9980	9980	9980	0
430	20240516	141900	85890590	9980	9980	9980	9980	28
431	20240516	141800	85611150	9980	9980	9980	9980	0
432	20240516	141700	85611150	9980	9980	9980	9980	28
433	20240516	141600	85331710	9980	9980	9980	9980	0
434	20240516	141500	85331710	9980	9980	9980	9980	28
435	20240516	141400	85052270	9980	9980	9980	9980	0
436	20240516	141300	85052270	9980	9980	9980	9980	28
437	20240516	141200	84772830	9980	9980	9980	9980	0
438	20240516	141100	84772830	9980	9980	9980	9980	28
439	20240516	141000	84493390	9980	9980	9980	9980	0
440	20240516	140900	84493390	9980	9980	9980	9980	28
441	20240516	140800	84213950	9980	9980	9980	9980	0
442	20240516	140700	84213950	9980	9980	9980	9980	29
443	20240516	140600	83924530	9980	9980	9980	9980	0
444	20240516	140500	83924530	9980	9980	9980	9980	28
445	20240516	140400	83645090	9980	9980	9980	9980	0
446	20240516	140300	83645090	9980	9980	9980	9980	28
447	20240516	140200	83365650	9980	9980	9980	9980	0
448	20240516	140100	83365650	9980	9980	9980	9980	28
449	20240516	140000	83086210	9980	9980	9980	9980	0
450	20240516	135900	83086210	9980	9980	9980	9980	28
451	20240516	135800	82806770	9990	9990	9990	9990	5
452	20240516	135700	82756820	9980	9980	9980	9980	28
453	20240516	135600	82477380	9980	9980	9980	9980	28
454	20240516	135500	82197940	9980	9980	9980	9980	0
455	20240516	135400	82197940	9980	9980	9980	9980	28
456	20240516	135300	81918500	9980	9980	9980	9980	0
457	20240516	135200	81918500	9980	9980	9980	9980	28
458	20240516	135100	81639060	9980	9980	9980	9980	0
459	20240516	135000	81639060	9980	9980	9980	9980	28
460	20240516	134900	81359620	9980	9980	9980	9980	0
461	20240516	134800	81359620	9980	9980	9980	9980	28
462	20240516	134700	81080180	9980	9980	9980	9980	0
463	20240516	134600	81080180	9980	9980	9980	9980	28
464	20240516	134500	80800740	9980	9980	9980	9980	0
465	20240516	134400	80800740	9980	9980	9980	9980	29
466	20240516	134300	80511320	9980	9980	9980	9980	0
467	20240516	134200	80511320	9980	9980	9980	9980	28
468	20240516	134100	80231880	9980	9980	9980	9980	0
469	20240516	134000	80231880	9980	9980	9980	9980	28
470	20240516	133900	79952440	9980	9980	9980	9980	0
471	20240516	133800	79952440	9980	9980	9980	9980	28
472	20240516	133700	79673000	9980	9980	9980	9980	0
473	20240516	133600	79673000	9980	9980	9980	9980	28
474	20240516	133500	79393560	9980	9980	9980	9980	0
475	20240516	133400	79393560	9980	9980	9980	9980	28
476	20240516	133300	79114120	9980	9980	9980	9980	0
477	20240516	133200	79114120	9980	9980	9980	9980	28
478	20240516	133100	78834680	9980	9980	9980	9980	0
479	20240516	133000	78834680	9980	9980	9980	9980	28
480	20240516	132900	78555240	9980	9980	9980	9980	0
481	20240516	132800	78555240	9980	9980	9980	9980	28
482	20240516	132700	78275800	9990	9980	9990	9980	2252
483	20240516	132600	55800630	9970	9970	9970	9970	28
484	20240516	132500	55521470	9970	9970	9970	9970	0
485	20240516	132400	55521470	9970	9970	9970	9970	28
486	20240516	132300	55242310	9970	9970	9970	9970	0
487	20240516	132200	55242310	9970	9970	9970	9970	28
488	20240516	132100	54963150	9970	9970	9970	9970	0
489	20240516	132000	54963150	9970	9970	9970	9970	29
490	20240516	131900	54674020	9970	9970	9970	9970	0
491	20240516	131800	54674020	9970	9970	9970	9970	28
492	20240516	131700	54394860	9970	9970	9970	9970	0
493	20240516	131600	54394860	9970	9970	9970	9970	28
494	20240516	131500	54115700	9970	9970	9970	9970	0
495	20240516	131400	54115700	9970	9970	9970	9970	28
496	20240516	131300	53836540	9970	9970	9970	9970	5
497	20240516	131200	53786690	9970	9980	9980	9970	228
498	20240516	131100	51511530	9980	9980	9980	9980	199
499	20240516	131000	49525510	9970	9970	9970	9970	28
500	20240516	130900	49246350	9970	9970	9970	9970	0
501	20240516	130800	49246350	9970	9970	9970	9970	28
502	20240516	130700	48967190	9970	9970	9970	9970	0
503	20240516	130600	48967190	9970	9970	9970	9970	149
504	20240516	130500	47481660	9970	9970	9970	9970	0
505	20240516	130400	47481660	9970	9970	9970	9970	28
506	20240516	130300	47202500	9970	9970	9970	9970	0
507	20240516	130200	47202500	9970	9970	9970	9970	28
508	20240516	130100	46923340	9970	9970	9970	9970	0
509	20240516	130000	46923340	9970	9970	9970	9970	28
510	20240516	125900	46644180	9980	9980	9980	9980	5
511	20240516	125800	46594280	9970	9970	9970	9970	39
512	20240516	125700	46205450	9970	9970	9970	9970	0
513	20240516	125600	46205450	9970	9970	9970	9970	28
514	20240516	125500	45926290	9970	9970	9970	9970	0
515	20240516	125400	45926290	9970	9970	9970	9970	28
516	20240516	125300	45647130	9970	9970	9970	9970	0
517	20240516	125200	45647130	9970	9970	9970	9970	28
518	20240516	125100	45367970	9970	9970	9970	9970	0
519	20240516	125000	45367970	9970	9970	9970	9970	28
520	20240516	124900	45088810	9970	9970	9970	9970	0
521	20240516	124800	45088810	9970	9970	9970	9970	28
522	20240516	124700	44809650	9970	9970	9970	9970	0
523	20240516	124600	44809650	9970	9970	9970	9970	28
524	20240516	124500	44530490	9970	9970	9970	9970	0
525	20240516	124400	44530490	9970	9970	9970	9970	28
526	20240516	124300	44251330	9970	9970	9970	9970	8
527	20240516	124200	44171570	9970	9970	9970	9970	35
528	20240516	124100	43822620	9970	9970	9970	9970	0
529	20240516	124000	43822620	9970	9970	9970	9970	28
530	20240516	123900	43543460	9970	9970	9970	9970	0
531	20240516	123800	43543460	9970	9970	9970	9970	28
532	20240516	123700	43264300	9970	9970	9970	9970	0
533	20240516	123600	43264300	9970	9970	9970	9970	28
534	20240516	123500	42985140	9970	9970	9970	9970	0
535	20240516	123400	42985140	9970	9970	9970	9970	29
536	20240516	123300	42696010	9970	9970	9970	9970	28
537	20240516	123200	42416850	9970	9970	9970	9970	124
538	20240516	123100	41180570	9970	9970	9970	9970	28
539	20240516	123000	40901410	9970	9970	9970	9970	0
540	20240516	122900	40901410	9970	9970	9970	9970	28
541	20240516	122800	40622250	9970	9970	9970	9970	0
542	20240516	122700	40622250	9970	9970	9970	9970	28
543	20240516	122600	40343090	9970	9970	9970	9970	0
544	20240516	122500	40343090	9970	9970	9970	9970	28
545	20240516	122400	40063930	9970	9970	9970	9970	0
546	20240516	122300	40063930	9970	9970	9970	9970	28
547	20240516	122200	39784770	9970	9970	9970	9970	0
548	20240516	122100	39784770	9970	9970	9970	9970	28
549	20240516	122000	39505610	9970	9970	9970	9970	0
550	20240516	121900	39505610	9970	9970	9970	9970	28
551	20240516	121800	39226450	9970	9970	9970	9970	0
552	20240516	121700	39226450	9970	9970	9970	9970	28
553	20240516	121600	38947290	9970	9970	9970	9970	0
554	20240516	121500	38947290	9970	9970	9970	9970	28
555	20240516	121400	38668130	9970	9970	9970	9970	0
556	20240516	121300	38668130	9970	9970	9970	9970	28
557	20240516	121200	38388970	9970	9970	9970	9970	0
558	20240516	121100	38388970	9970	9970	9970	9970	29
559	20240516	121000	38099840	9970	9970	9970	9970	0
560	20240516	120900	38099840	9970	9970	9970	9970	28
561	20240516	120800	37820680	9970	9970	9970	9970	0
562	20240516	120700	37820680	9970	9970	9970	9970	28
563	20240516	120600	37541520	9970	9970	9970	9970	0
564	20240516	120500	37541520	9970	9970	9970	9970	28
565	20240516	120400	37262360	9970	9970	9970	9970	0
566	20240516	120300	37262360	9970	9970	9970	9970	28
567	20240516	120200	36983200	9970	9970	9970	9970	0
568	20240516	120100	36983200	9970	9970	9970	9970	28
569	20240516	120000	36704040	9970	9970	9970	9970	0
570	20240516	115900	36704040	9970	9970	9970	9970	28
571	20240516	115800	36424880	9970	9970	9970	9970	0
572	20240516	115700	36424880	9970	9970	9970	9970	28
573	20240516	115600	36145720	9970	9970	9970	9970	0
574	20240516	115500	36145720	9970	9970	9970	9970	28
575	20240516	115400	35866560	9970	9970	9970	9970	0
576	20240516	115300	35866560	9970	9970	9970	9970	28
577	20240516	115200	35587400	9970	9970	9970	9970	0
578	20240516	115100	35587400	9970	9970	9970	9970	28
579	20240516	115000	35308240	9970	9970	9970	9970	0
580	20240516	114900	35308240	9970	9970	9970	9970	28
581	20240516	114800	35029080	9970	9970	9970	9970	0
582	20240516	114700	35029080	9970	9970	9970	9970	29
583	20240516	114600	34739950	9970	9970	9970	9970	0
584	20240516	114500	34739950	9970	9970	9970	9970	28
585	20240516	114400	34460790	9970	9970	9970	9970	0
586	20240516	114300	34460790	9970	9970	9970	9970	28
587	20240516	114200	34181630	9970	9970	9970	9970	11
588	20240516	114100	34071960	9970	9970	9970	9970	28
589	20240516	114000	33792800	9970	9970	9970	9970	0
590	20240516	113900	33792800	9970	9970	9970	9970	28
591	20240516	113800	33513640	9970	9970	9970	9970	0
592	20240516	113700	33513640	9970	9970	9970	9970	28
593	20240516	113600	33234480	9970	9970	9970	9970	0
594	20240516	113500	33234480	9970	9970	9970	9970	28
595	20240516	113400	32955320	9970	9970	9970	9970	0
596	20240516	113300	32955320	9970	9970	9970	9970	28
597	20240516	113200	32676160	9970	9970	9970	9970	0
598	20240516	113100	32676160	9970	9970	9970	9970	28
599	20240516	113000	32397000	9970	9970	9970	9970	0
600	20240516	112900	32397000	9970	9970	9970	9970	28
601	20240516	112800	32117840	9970	9970	9970	9970	0
602	20240516	112700	32117840	9970	9970	9970	9970	28
603	20240516	112600	31838680	9970	9970	9970	9970	0
604	20240516	112500	31838680	9970	9970	9970	9970	29
605	20240516	112400	31549550	9970	9970	9970	9970	0
606	20240516	112300	31549550	9970	9970	9970	9970	28
607	20240516	112200	31270390	9970	9970	9970	9970	0
608	20240516	112100	31270390	9970	9970	9970	9970	30
609	20240516	112000	30971290	9970	9970	9970	9970	0
610	20240516	111900	30971290	9970	9970	9970	9970	28
611	20240516	111800	30692130	9970	9970	9970	9970	0
612	20240516	111700	30692130	9970	9970	9970	9970	28
613	20240516	111600	30412970	9970	9970	9970	9970	0
614	20240516	111500	30412970	9970	9970	9970	9970	28
615	20240516	111400	30133810	9970	9970	9970	9970	0
616	20240516	111300	30133810	9970	9970	9970	9970	28
617	20240516	111200	29854650	9970	9970	9970	9970	0
618	20240516	111100	29854650	9970	9970	9970	9970	28
619	20240516	111000	29575490	9970	9970	9970	9970	0
620	20240516	110900	29575490	9970	9970	9970	9970	28
621	20240516	110800	29296330	9970	9970	9970	9970	28
622	20240516	110700	29017170	9970	9970	9970	9970	0
623	20240516	110600	29017170	9970	9970	9970	9970	28
624	20240516	110500	28738010	9970	9970	9970	9970	0
625	20240516	110400	28738010	9970	9970	9970	9970	28
626	20240516	110300	28458850	9970	9970	9970	9970	0
627	20240516	110200	28458850	9970	9970	9970	9970	29
628	20240516	110100	28169720	9970	9970	9970	9970	0
629	20240516	110000	28169720	9970	9970	9970	9970	28
630	20240516	105900	27890560	9970	9970	9970	9970	0
631	20240516	105800	27890560	9970	9970	9970	9970	28
632	20240516	105700	27611400	9970	9970	9970	9970	0
633	20240516	105600	27611400	9970	9970	9970	9970	28
634	20240516	105500	27332240	9970	9970	9970	9970	0
635	20240516	105400	27332240	9970	9970	9970	9970	29
636	20240516	105300	27043110	9970	9970	9970	9970	0
637	20240516	105200	27043110	9970	9970	9970	9970	28
638	20240516	105100	26763950	9970	9970	9970	9970	0
639	20240516	105000	26763950	9970	9970	9970	9970	28
640	20240516	104900	26484790	9970	9970	9970	9970	0
641	20240516	104800	26484790	9970	9970	9970	9970	28
642	20240516	104700	26205630	9970	9970	9970	9970	0
643	20240516	104600	26205630	9970	9970	9970	9970	28
644	20240516	104500	25926470	9970	9970	9970	9970	0
645	20240516	104400	25926470	9970	9970	9970	9970	28
646	20240516	104300	25647310	9970	9970	9970	9970	0
647	20240516	104200	25647310	9970	9970	9970	9970	28
648	20240516	104100	25368150	9970	9970	9970	9970	0
649	20240516	104000	25368150	9970	9970	9970	9970	28
650	20240516	103900	25088990	9970	9970	9970	9970	0
651	20240516	103800	25088990	9970	9970	9970	9970	29
652	20240516	103700	24799860	9970	9970	9970	9970	0
653	20240516	103600	24799860	9970	9970	9970	9970	28
654	20240516	103500	24520700	9970	9970	9970	9970	0
655	20240516	103400	24520700	9970	9970	9970	9970	28
656	20240516	103300	24241540	9970	9970	9970	9970	0
657	20240516	103200	24241540	9970	9970	9970	9970	28
658	20240516	103100	23962380	9970	9970	9970	9970	0
659	20240516	103000	23962380	9970	9970	9970	9970	28
660	20240516	102900	23683220	9970	9970	9970	9970	0
661	20240516	102800	23683220	9970	9970	9970	9970	28
662	20240516	102700	23404060	9970	9970	9970	9970	0
663	20240516	102600	23404060	9970	9970	9970	9970	28
664	20240516	102500	23124900	9970	9970	9970	9970	0
665	20240516	102400	23124900	9970	9970	9970	9970	28
666	20240516	102300	22845740	9970	9970	9970	9970	0
667	20240516	102200	22845740	9970	9970	9970	9970	28
668	20240516	102100	22566580	9980	9980	9980	9980	5
669	20240516	102000	22516680	9970	9970	9970	9970	28
670	20240516	101900	22237520	9980	9980	9980	9980	5
671	20240516	101800	22187620	9970	9970	9970	9970	28
672	20240516	101700	21908460	9980	9980	9980	9980	0
673	20240516	101600	21908460	9980	9970	9980	9970	59
674	20240516	101500	21320060	9970	9970	9970	9970	0
675	20240516	101400	21320060	9970	9970	9970	9970	29
676	20240516	101300	21030930	9970	9970	9970	9970	0
677	20240516	101200	21030930	9970	9970	9970	9970	28
678	20240516	101100	20751770	9970	9970	9970	9970	0
679	20240516	101000	20751770	9970	9970	9970	9970	28
680	20240516	100900	20472610	9970	9970	9970	9970	0
681	20240516	100800	20472610	9970	9970	9970	9970	28
682	20240516	100700	20193450	9970	9970	9970	9970	0
683	20240516	100600	20193450	9970	9970	9970	9970	28
684	20240516	100500	19914290	9970	9970	9970	9970	0
685	20240516	100400	19914290	9970	9970	9970	9970	28
686	20240516	100300	19635130	9970	9970	9970	9970	0
687	20240516	100200	19635130	9970	9970	9970	9970	28
688	20240516	100100	19355970	9970	9970	9970	9970	0
689	20240516	100000	19355970	9970	9980	9980	9970	29
690	20240516	095900	19066830	9970	9970	9970	9970	0
691	20240516	095800	19066830	9970	9970	9970	9970	28
692	20240516	095700	18787670	9970	9970	9970	9970	0
693	20240516	095600	18787670	9970	9970	9970	9970	28
694	20240516	095500	18508510	9970	9970	9970	9970	0
695	20240516	095400	18508510	9970	9970	9970	9970	28
696	20240516	095300	18229350	9970	9970	9970	9970	0
697	20240516	095200	18229350	9970	9970	9970	9970	29
698	20240516	095100	17940220	9970	9970	9970	9970	0
699	20240516	095000	17940220	9970	9970	9970	9970	28
700	20240516	094900	17661060	9970	9970	9970	9970	0
701	20240516	094800	17661060	9970	9970	9970	9970	28
702	20240516	094700	17381900	9970	9970	9970	9970	0
703	20240516	094600	17381900	9970	9970	9970	9970	28
704	20240516	094500	17102740	9970	9970	9970	9970	28
705	20240516	094400	16823580	9970	9970	9970	9970	0
706	20240516	094300	16823580	9970	9970	9970	9970	28
707	20240516	094200	16544420	9970	9970	9970	9970	0
708	20240516	094100	16544420	9970	9970	9970	9970	28
709	20240516	094000	16265260	9970	9970	9970	9970	0
710	20240516	093900	16265260	9970	9970	9970	9970	28
711	20240516	093800	15986100	9970	9970	9970	9970	0
712	20240516	093700	15986100	9970	9970	9970	9970	28
713	20240516	093600	15706940	9970	9970	9970	9970	0
714	20240516	093500	15706940	9970	9970	9970	9970	28
715	20240516	093400	15427780	9980	9980	9980	9980	1
716	20240516	093300	15417800	9970	9970	9970	9970	28
717	20240516	093200	15138640	9970	9970	9970	9970	0
718	20240516	093100	15138640	9970	9970	9970	9970	28
719	20240516	093000	14859480	9970	9970	9970	9970	0
720	20240516	092900	14859480	9970	9970	9970	9970	29
721	20240516	092800	14570350	9970	9970	9970	9970	0
722	20240516	092700	14570350	9970	9970	9970	9970	0
723	20240516	092600	14570350	9970	9970	9970	9970	10
724	20240516	092500	14470650	9980	9980	9980	9980	0
725	20240516	092400	14470650	9980	9980	9980	9980	0
726	20240516	092300	14470650	9980	9980	9980	9980	0
727	20240516	092200	14470650	9980	9980	9980	9980	0
728	20240516	092100	14470650	9980	9980	9980	9980	0
729	20240516	092000	14470650	9980	9980	9980	9980	0
730	20240516	091900	14470650	9980	9980	9980	9980	0
731	20240516	091800	14470650	9980	9980	9980	9980	0
732	20240516	091700	14470650	9980	9980	9980	9980	0
733	20240516	091600	14470650	9980	9980	9980	9980	0
734	20240516	091500	14470650	9980	9980	9980	9980	0
735	20240516	091400	14470650	9980	9980	9980	9980	0
736	20240516	091300	14470650	9980	9980	9980	9980	0
737	20240516	091200	14470650	9980	9980	9980	9980	0
738	20240516	091100	14470650	9980	9980	9980	9980	1400
739	20240516	091000	498650	9980	9980	9980	9980	0
740	20240516	090900	498650	9980	9980	9980	9980	0
741	20240516	090800	498650	9980	9980	9980	9980	0
742	20240516	090700	498650	9980	9980	9990	9980	10
743	20240516	090600	398800	9970	9970	9970	9970	0
744	20240516	090500	398800	9970	9970	9970	9970	0
745	20240516	090400	398800	9970	9970	9970	9970	0
746	20240516	090300	398800	9970	9970	9970	9970	0
747	20240516	090200	398800	9970	9970	9970	9970	0
748	20240516	090100	398800	9970	9970	9970	9970	0
749	20240516	090000	398800	9970	9970	9970	9970	40