KissMeData/025620/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	190800	3632728550	9580	9580	9580	9580	5087
3	20240516	190700	3632728550	9580	9580	9580	9580	0
4	20240516	190600	3632728550	9580	9580	9580	9580	0
5	20240516	190500	3632728550	9580	9580	9580	9580	0
6	20240516	190400	3632728550	9580	9580	9580	9580	0
7	20240516	190300	3632728550	9580	9580	9580	9580	0
8	20240516	190200	3632728550	9580	9580	9580	9580	0
9	20240516	190100	3632728550	9580	9580	9580	9580	0
10	20240516	190000	3632728550	9580	9580	9580	9580	0
11	20240516	185900	3632728550	9580	9580	9580	9580	0
12	20240516	185800	3632728550	9580	9580	9580	9580	0
13	20240516	185700	3632728550	9580	9580	9580	9580	0
14	20240516	185600	3632728550	9580	9580	9580	9580	0
15	20240516	185500	3632728550	9580	9580	9580	9580	0
16	20240516	185400	3632728550	9580	9580	9580	9580	0
17	20240516	185300	3632728550	9580	9580	9580	9580	0
18	20240516	185200	3632728550	9580	9580	9580	9580	0
19	20240516	185100	3632728550	9580	9580	9580	9580	0
20	20240516	185000	3632728550	9580	9580	9580	9580	0
21	20240516	184900	3632728550	9580	9580	9580	9580	0
22	20240516	184800	3632728550	9580	9580	9580	9580	0
23	20240516	184700	3632728550	9580	9580	9580	9580	0
24	20240516	184600	3632728550	9580	9580	9580	9580	0
25	20240516	184500	3632728550	9580	9580	9580	9580	0
26	20240516	184400	3632728550	9580	9580	9580	9580	0
27	20240516	184300	3632728550	9580	9580	9580	9580	0
28	20240516	184200	3632728550	9580	9580	9580	9580	0
29	20240516	184100	3632728550	9580	9580	9580	9580	0
30	20240516	184000	3632728550	9580	9580	9580	9580	0
31	20240516	183900	3632728550	9580	9580	9580	9580	0
32	20240516	183800	3632728550	9580	9580	9580	9580	5087
33	20240516	183700	3632728550	9580	9580	9580	9580	0
34	20240516	183600	3632728550	9580	9580	9580	9580	0
35	20240516	183500	3632728550	9580	9580	9580	9580	0
36	20240516	183400	3632728550	9580	9580	9580	9580	0
37	20240516	183300	3632728550	9580	9580	9580	9580	0
38	20240516	183200	3632728550	9580	9580	9580	9580	0
39	20240516	183100	3632728550	9580	9580	9580	9580	0
40	20240516	183000	3632728550	9580	9580	9580	9580	0
41	20240516	182900	3632728550	9580	9580	9580	9580	0
42	20240516	182800	3632728550	9580	9580	9580	9580	0
43	20240516	182700	3632728550	9580	9580	9580	9580	0
44	20240516	182600	3632728550	9580	9580	9580	9580	0
45	20240516	182500	3632728550	9580	9580	9580	9580	0
46	20240516	182400	3632728550	9580	9580	9580	9580	0
47	20240516	182300	3632728550	9580	9580	9580	9580	0
48	20240516	182200	3632728550	9580	9580	9580	9580	0
49	20240516	182100	3632728550	9580	9580	9580	9580	0
50	20240516	182000	3632728550	9580	9580	9580	9580	0
51	20240516	181900	3632728550	9580	9580	9580	9580	0
52	20240516	181800	3632728550	9580	9580	9580	9580	0
53	20240516	181700	3632728550	9580	9580	9580	9580	0
54	20240516	181600	3632728550	9580	9580	9580	9580	0
55	20240516	181500	3632728550	9580	9580	9580	9580	0
56	20240516	181400	3632728550	9580	9580	9580	9580	0
57	20240516	181300	3632728550	9580	9580	9580	9580	0
58	20240516	181200	3632728550	9580	9580	9580	9580	0
59	20240516	181100	3632728550	9580	9580	9580	9580	0
60	20240516	181000	3632728550	9580	9580	9580	9580	0
61	20240516	180900	3632728550	9580	9580	9580	9580	0
62	20240516	180800	3632728550	9580	9580	9580	9580	5087
63	20240516	180700	3632728550	9580	9580	9580	9580	0
64	20240516	180600	3632728550	9580	9580	9580	9580	0
65	20240516	180500	3632728550	9580	9580	9580	9580	0
66	20240516	180400	3632728550	9580	9580	9580	9580	0
67	20240516	180300	3632728550	9580	9580	9580	9580	0
68	20240516	180200	3632728550	9580	9580	9580	9580	0
69	20240516	180100	3632728550	9580	9580	9580	9580	0
70	20240516	180000	3632728550	9580	9580	9580	9580	0
71	20240516	175900	3632728550	9580	9580	9580	9580	0
72	20240516	175800	3632728550	9580	9580	9580	9580	0
73	20240516	175700	3632728550	9580	9580	9580	9580	0
74	20240516	175600	3632728550	9580	9580	9580	9580	0
75	20240516	175500	3632728550	9580	9580	9580	9580	0
76	20240516	175400	3632728550	9580	9580	9580	9580	0
77	20240516	175300	3632728550	9580	9580	9580	9580	0
78	20240516	175200	3632728550	9580	9580	9580	9580	0
79	20240516	175100	3632728550	9580	9580	9580	9580	0
80	20240516	175000	3632728550	9580	9580	9580	9580	0
81	20240516	174900	3632728550	9580	9580	9580	9580	0
82	20240516	174800	3632728550	9580	9580	9580	9580	0
83	20240516	174700	3632728550	9580	9580	9580	9580	0
84	20240516	174600	3632728550	9580	9580	9580	9580	0
85	20240516	174500	3632728550	9580	9580	9580	9580	0
86	20240516	174400	3632728550	9580	9580	9580	9580	0
87	20240516	174300	3632728550	9580	9580	9580	9580	0
88	20240516	174200	3632728550	9580	9580	9580	9580	0
89	20240516	174100	3632728550	9580	9580	9580	9580	0
90	20240516	174000	3632728550	9580	9580	9580	9580	0
91	20240516	173900	3632728550	9580	9580	9580	9580	0
92	20240516	173800	3632728550	9580	9580	9580	9580	5087
93	20240516	173700	3632728550	9580	9580	9580	9580	0
94	20240516	173600	3632728550	9580	9580	9580	9580	0
95	20240516	173500	3632728550	9580	9580	9580	9580	0
96	20240516	173400	3632728550	9580	9580	9580	9580	0
97	20240516	173300	3632728550	9580	9580	9580	9580	0
98	20240516	173200	3632728550	9580	9580	9580	9580	0
99	20240516	173100	3632728550	9580	9580	9580	9580	0
100	20240516	173000	3632728550	9580	9580	9580	9580	0
101	20240516	172900	3632728550	9580	9580	9580	9580	0
102	20240516	172800	3632728550	9580	9580	9580	9580	0
103	20240516	172700	3632728550	9580	9580	9580	9580	0
104	20240516	172600	3632728550	9580	9580	9580	9580	0
105	20240516	172500	3632728550	9580	9580	9580	9580	0
106	20240516	172400	3632728550	9580	9580	9580	9580	0
107	20240516	172300	3632728550	9580	9580	9580	9580	0
108	20240516	172200	3632728550	9580	9580	9580	9580	0
109	20240516	172100	3632728550	9580	9580	9580	9580	0
110	20240516	172000	3632728550	9580	9580	9580	9580	0
111	20240516	171900	3632728550	9580	9580	9580	9580	0
112	20240516	171800	3632728550	9580	9580	9580	9580	0
113	20240516	171700	3632728550	9580	9580	9580	9580	0
114	20240516	171600	3632728550	9580	9580	9580	9580	0
115	20240516	171500	3632728550	9580	9580	9580	9580	0
116	20240516	171400	3632728550	9580	9580	9580	9580	0
117	20240516	171300	3632728550	9580	9580	9580	9580	0
118	20240516	171200	3632728550	9580	9580	9580	9580	0
119	20240516	171100	3632728550	9580	9580	9580	9580	0
120	20240516	171000	3632728550	9580	9580	9580	9580	0
121	20240516	170900	3632728550	9580	9580	9580	9580	0
122	20240516	170800	3632728550	9580	9580	9580	9580	5087
123	20240516	170700	3632728550	9580	9580	9580	9580	0
124	20240516	170600	3632728550	9580	9580	9580	9580	0
125	20240516	170500	3632728550	9580	9580	9580	9580	0
126	20240516	170400	3632728550	9580	9580	9580	9580	0
127	20240516	170300	3632728550	9580	9580	9580	9580	0
128	20240516	170200	3632728550	9580	9580	9580	9580	0
129	20240516	170100	3632728550	9580	9580	9580	9580	0
130	20240516	170000	3632728550	9580	9580	9580	9580	0
131	20240516	165900	3632728550	9580	9580	9580	9580	0
132	20240516	165800	3632728550	9580	9580	9580	9580	0
133	20240516	165700	3632728550	9580	9580	9580	9580	0
134	20240516	165600	3632728550	9580	9580	9580	9580	0
135	20240516	165500	3632728550	9580	9580	9580	9580	0
136	20240516	165400	3632728550	9580	9580	9580	9580	0
137	20240516	165300	3632728550	9580	9580	9580	9580	0
138	20240516	165200	3632728550	9580	9580	9580	9580	0
139	20240516	165100	3632728550	9580	9580	9580	9580	0
140	20240516	165000	3632728550	9580	9580	9580	9580	0
141	20240516	164900	3632728550	9580	9580	9580	9580	0
142	20240516	164800	3632728550	9580	9580	9580	9580	0
143	20240516	164700	3632728550	9580	9580	9580	9580	0
144	20240516	164600	3632728550	9580	9580	9580	9580	0
145	20240516	164500	3632728550	9580	9580	9580	9580	0
146	20240516	164400	3632728550	9580	9580	9580	9580	0
147	20240516	164300	3632728550	9580	9580	9580	9580	0
148	20240516	164200	3632728550	9580	9580	9580	9580	0
149	20240516	164100	3632728550	9580	9580	9580	9580	0
150	20240516	164000	3632728550	9580	9580	9580	9580	0
151	20240516	163900	3632728550	9580	9580	9580	9580	0
152	20240516	163800	3632728550	9580	9580	9580	9580	5087
153	20240516	163700	3632728550	9580	9580	9580	9580	0
154	20240516	163600	3632728550	9580	9580	9580	9580	0
155	20240516	163500	3632728550	9580	9580	9580	9580	0
156	20240516	163400	3632728550	9580	9580	9580	9580	0
157	20240516	163300	3632728550	9580	9580	9580	9580	0
158	20240516	163200	3632728550	9580	9580	9580	9580	0
159	20240516	163100	3632728550	9580	9580	9580	9580	0
160	20240516	163000	3632728550	9580	9580	9580	9580	0
161	20240516	162900	3632728550	9580	9580	9580	9580	0
162	20240516	162800	3632728550	9580	9580	9580	9580	0
163	20240516	162700	3632728550	9580	9580	9580	9580	0
164	20240516	162600	3632728550	9580	9580	9580	9580	0
165	20240516	162500	3632728550	9580	9580	9580	9580	0
166	20240516	162400	3632728550	9580	9580	9580	9580	0
167	20240516	162300	3632728550	9580	9580	9580	9580	0
168	20240516	162200	3632728550	9580	9580	9580	9580	0
169	20240516	162100	3632728550	9580	9580	9580	9580	0
170	20240516	162000	3632728550	9580	9580	9580	9580	0
171	20240516	161900	3632728550	9580	9580	9580	9580	0
172	20240516	161800	3632728550	9580	9580	9580	9580	0
173	20240516	161700	3632728550	9580	9580	9580	9580	0
174	20240516	161600	3632728550	9580	9580	9580	9580	0
175	20240516	161500	3632728550	9580	9580	9580	9580	0
176	20240516	161400	3632728550	9580	9580	9580	9580	0
177	20240516	161300	3632728550	9580	9580	9580	9580	0
178	20240516	161200	3632728550	9580	9580	9580	9580	0
179	20240516	161100	3632728550	9580	9580	9580	9580	0
180	20240516	161000	3632728550	9580	9580	9580	9580	0
181	20240516	160900	3632728550	9580	9580	9580	9580	0
182	20240516	160800	3632728550	9580	9580	9580	9580	5087
183	20240516	160700	3632728550	9580	9580	9580	9580	0
184	20240516	160600	3632728550	9580	9580	9580	9580	0
185	20240516	160500	3632728550	9580	9580	9580	9580	0
186	20240516	160400	3632728550	9580	9580	9580	9580	0
187	20240516	160300	3632728550	9580	9580	9580	9580	0
188	20240516	160200	3632728550	9580	9580	9580	9580	0
189	20240516	160100	3632728550	9580	9580	9580	9580	0
190	20240516	160000	3632728550	9580	9580	9580	9580	0
191	20240516	155900	3632728550	9580	9580	9580	9580	0
192	20240516	155800	3632728550	9580	9580	9580	9580	0
193	20240516	155700	3632728550	9580	9580	9580	9580	0
194	20240516	155600	3632728550	9580	9580	9580	9580	0
195	20240516	155500	3632728550	9580	9580	9580	9580	0
196	20240516	155400	3632728550	9580	9580	9580	9580	0
197	20240516	155300	3632728550	9580	9580	9580	9580	0
198	20240516	155200	3632728550	9580	9580	9580	9580	0
199	20240516	155100	3632728550	9580	9580	9580	9580	0
200	20240516	155000	3632728550	9580	9580	9580	9580	0
201	20240516	154900	3632728550	9580	9580	9580	9580	0
202	20240516	154800	3632728550	9580	9580	9580	9580	0
203	20240516	154700	3632728550	9580	9580	9580	9580	0
204	20240516	154600	3632728550	9580	9580	9580	9580	0
205	20240516	154500	3632728550	9580	9580	9580	9580	0
206	20240516	154400	3632728550	9580	9580	9580	9580	0
207	20240516	154300	3632728550	9580	9580	9580	9580	0
208	20240516	154200	3632728550	9580	9580	9580	9580	0
209	20240516	154100	3632728550	9580	9580	9580	9580	0
210	20240516	154000	3632728550	9580	9580	9580	9580	0
211	20240516	153900	3632728550	9580	9580	9580	9580	0
212	20240516	153800	3632728550	9580	9580	9580	9580	5087
213	20240516	153700	3632728550	9580	9580	9580	9580	0
214	20240516	153600	3632728550	9580	9580	9580	9580	0
215	20240516	153500	3632728550	9580	9580	9580	9580	0
216	20240516	153400	3632728550	9580	9580	9580	9580	0
217	20240516	153300	3632728550	9580	9580	9580	9580	0
218	20240516	153200	3632728550	9580	9580	9580	9580	0
219	20240516	153100	3632728550	9580	9580	9580	9580	0
220	20240516	153000	3632728550	9580	9580	9580	9580	5087
221	20240516	152900	3583995090	9580	9580	9580	9580	0
222	20240516	152800	3583995090	9580	9580	9580	9580	0
223	20240516	152700	3583995090	9580	9580	9580	9580	0
224	20240516	152600	3583995090	9580	9580	9580	9580	0
225	20240516	152500	3583995090	9580	9580	9580	9580	0
226	20240516	152400	3583995090	9580	9580	9580	9580	0
227	20240516	152300	3583995090	9580	9580	9580	9580	0
228	20240516	152200	3583995090	9580	9580	9580	9580	0
229	20240516	152100	3583995090	9580	9580	9580	9580	0
230	20240516	152000	3583995090	9580	9580	9580	9580	0
231	20240516	151900	3583995090	9580	9550	9590	9500	2173
232	20240516	151800	3563205770	9590	9590	9600	9500	357
233	20240516	151700	3559804920	9590	9560	9600	9540	2366
234	20240516	151600	3537116580	9560	9530	9560	9520	324
235	20240516	151500	3534025640	9530	9540	9570	9530	1407
236	20240516	151400	3520579130	9540	9530	9570	9530	1504
237	20240516	151300	3506210590	9530	9480	9550	9460	8627
238	20240516	151200	3424270080	9470	9460	9470	9460	645
239	20240516	151100	3418164650	9460	9430	9460	9430	792
240	20240516	151000	3410686890	9420	9390	9420	9390	809
241	20240516	150900	3403071960	9410	9400	9410	9400	301
242	20240516	150800	3400242550	9390	9370	9390	9370	347
243	20240516	150700	3396984820	9360	9360	9360	9360	43
244	20240516	150600	3396582340	9400	9400	9400	9400	0
245	20240516	150500	3396582340	9400	9360	9400	9360	103
246	20240516	150400	3395618180	9360	9360	9360	9360	20
247	20240516	150300	3395430980	9400	9390	9400	9390	43
248	20240516	150200	3395026940	9370	9370	9370	9370	650
249	20240516	150100	3388936440	9370	9390	9390	9370	6
250	20240516	150000	3388880200	9370	9380	9380	9370	162
251	20240516	145900	3387361290	9380	9380	9380	9380	0
252	20240516	145800	3387361290	9380	9380	9380	9380	514
253	20240516	145700	3382539970	9380	9350	9380	9350	472
254	20240516	145600	3378119460	9360	9350	9360	9350	99
255	20240516	145500	3377193420	9350	9350	9350	9350	61
256	20240516	145400	3376623070	9350	9350	9350	9350	0
257	20240516	145300	3376623070	9350	9360	9360	9350	157
258	20240516	145200	3375154610	9360	9360	9360	9360	194
259	20240516	145100	3373338770	9360	9370	9370	9360	191
260	20240516	145000	3371549510	9370	9370	9370	9370	140
261	20240516	144900	3370237710	9370	9370	9370	9370	21
262	20240516	144800	3370040940	9380	9390	9390	9360	1004
263	20240516	144700	3360633170	9380	9390	9390	9380	160
264	20240516	144600	3359131810	9390	9410	9410	9390	501
265	20240516	144500	3354427400	9390	9410	9410	9390	203
266	20240516	144400	3352519170	9400	9400	9410	9400	20
267	20240516	144300	3352331160	9400	9420	9420	9400	13
268	20240516	144200	3352208720	9420	9420	9420	9420	0
269	20240516	144100	3352208720	9420	9420	9420	9420	0
270	20240516	144000	3352208720	9420	9420	9420	9420	600
271	20240516	143900	3346556720	9420	9420	9420	9420	3
272	20240516	143800	3346528460	9420	9390	9420	9380	188
273	20240516	143700	3344764330	9410	9420	9420	9380	345
274	20240516	143600	3341522300	9420	9420	9420	9410	114
275	20240516	143500	3340449530	9410	9410	9410	9410	454
276	20240516	143400	3336177390	9400	9410	9410	9400	38
277	20240516	143300	3335820060	9410	9410	9410	9400	139
278	20240516	143200	3334513330	9410	9380	9410	9380	151
279	20240516	143100	3333096540	9380	9380	9380	9360	116
280	20240516	143000	3332010460	9380	9380	9380	9360	21
281	20240516	142900	3331813500	9380	9380	9380	9360	124
282	20240516	142800	3330651980	9390	9390	9390	9360	10
283	20240516	142700	3330558110	9390	9390	9390	9390	10
284	20240516	142600	3330464210	9390	9390	9390	9350	21
285	20240516	142500	3330267100	9390	9370	9390	9350	204
286	20240516	142400	3328359580	9350	9370	9370	9350	300
287	20240516	142300	3325554480	9380	9380	9380	9380	30
288	20240516	142200	3325273080	9380	9350	9380	9350	123
289	20240516	142100	3324122880	9350	9380	9380	9350	298
290	20240516	142000	3321336460	9390	9390	9390	9390	6
291	20240516	141900	3321280120	9350	9400	9400	9350	337
292	20240516	141800	3318128930	9410	9400	9420	9400	10
293	20240516	141700	3318034860	9400	9450	9450	9350	376
294	20240516	141600	3314510890	9450	9460	9460	9450	57
295	20240516	141500	3313972230	9350	9440	9460	9350	214
296	20240516	141400	3311967560	9430	9480	9480	9350	876
297	20240516	141300	3303734930	9480	9490	9490	9480	9
298	20240516	141200	3303649570	9490	9490	9490	9480	1567
299	20240516	141100	3288780220	9490	9490	9500	9490	814
300	20240516	141000	3281052440	9480	9480	9490	9480	210
301	20240516	140900	3279059560	9440	9480	9480	9440	441
302	20240516	140800	3274881350	9480	9470	9480	9470	21
303	20240516	140700	3274682310	9480	9440	9480	9440	578
304	20240516	140600	3269218640	9440	9430	9460	9410	1157
305	20240516	140500	3258292910	9430	9430	9430	9430	116
306	20240516	140400	3257199030	9430	9430	9430	9430	32
307	20240516	140300	3256897270	9430	9400	9430	9400	1202
308	20240516	140200	3245586050	9400	9400	9400	9400	60
309	20240516	140100	3245022050	9390	9370	9390	9370	29
310	20240516	140000	3244750100	9370	9370	9370	9370	302
311	20240516	135900	3241920360	9370	9400	9400	9370	97
312	20240516	135800	3241009640	9400	9400	9400	9400	71
313	20240516	135700	3240342240	9400	9400	9400	9350	632
314	20240516	135600	3234416510	9400	9390	9400	9390	21
315	20240516	135500	3234219120	9390	9390	9390	9390	400
316	20240516	135400	3230463120	9390	9390	9390	9390	10
317	20240516	135300	3230369220	9390	9390	9390	9390	48
318	20240516	135200	3229918500	9380	9380	9380	9380	120
319	20240516	135100	3228792900	9360	9360	9360	9360	1
320	20240516	135000	3228783540	9360	9370	9370	9360	15
321	20240516	134900	3228643130	9380	9380	9380	9380	56
322	20240516	134800	3228117850	9380	9380	9380	9380	50
323	20240516	134700	3227648850	9390	9390	9390	9390	0
324	20240516	134600	3227648850	9390	9350	9390	9350	26
325	20240516	134500	3227405110	9360	9370	9370	9360	104
326	20240516	134400	3226430870	9390	9390	9390	9390	0
327	20240516	134300	3226430870	9390	9390	9390	9390	0
328	20240516	134200	3226430870	9390	9400	9400	9390	11
329	20240516	134100	3226327480	9400	9370	9400	9370	195
330	20240516	134000	3224496220	9340	9310	9340	9300	314
331	20240516	133900	3221568330	9300	9300	9300	9300	337
332	20240516	133800	3218434230	9300	9340	9340	9300	269
333	20240516	133700	3215929630	9340	9350	9350	9340	79
334	20240516	133600	3215191250	9370	9370	9370	9370	0
335	20240516	133500	3215191250	9370	9370	9370	9370	2
336	20240516	133400	3215172510	9380	9370	9380	9370	24
337	20240516	133300	3214947530	9380	9360	9380	9360	100
338	20240516	133200	3214010060	9380	9380	9380	9320	73
339	20240516	133100	3213329340	9320	9320	9320	9320	0
340	20240516	133000	3213329340	9320	9380	9380	9320	11
341	20240516	132900	3213226760	9380	9300	9380	9300	59
342	20240516	132800	3212677900	9300	9390	9390	9300	114
343	20240516	132700	3211608400	9390	9320	9390	9320	1236
344	20240516	132600	3200088770	9320	9290	9320	9280	22
345	20240516	132500	3199884100	9320	9290	9320	9280	257
346	20240516	132400	3197498560	9310	9310	9310	9290	601
347	20240516	132300	3191913770	9320	9330	9330	9320	227
348	20240516	132200	3189795990	9330	9340	9350	9330	992
349	20240516	132100	3180533240	9350	9360	9360	9350	1064
350	20240516	132000	3170575220	9360	9390	9390	9360	115
351	20240516	131900	3169498720	9390	9390	9390	9390	9
352	20240516	131800	3169414210	9370	9370	9370	9370	3
353	20240516	131700	3169386100	9400	9400	9400	9400	125
354	20240516	131600	3168211100	9400	9370	9400	9370	8
355	20240516	131500	3168136020	9370	9380	9380	9370	695
356	20240516	131400	3161623770	9390	9390	9390	9380	228
357	20240516	131300	3159483270	9400	9400	9400	9400	14
358	20240516	131200	3159351670	9400	9400	9400	9400	10
359	20240516	131100	3159257670	9400	9400	9400	9400	8
360	20240516	131000	3159182470	9400	9400	9400	9400	0
361	20240516	130900	3159182470	9400	9400	9410	9400	589
362	20240516	130800	3153645850	9400	9410	9410	9400	553
363	20240516	130700	3148442170	9410	9430	9440	9410	301
364	20240516	130600	3145606070	9430	9430	9430	9430	101
365	20240516	130500	3144653640	9440	9440	9440	9440	10
366	20240516	130400	3144559240	9430	9430	9430	9430	3
367	20240516	130300	3144530950	9430	9430	9430	9430	50
368	20240516	130200	3144059450	9430	9430	9430	9430	601
369	20240516	130100	3138392020	9430	9420	9430	9410	32
370	20240516	130000	3138090620	9430	9430	9430	9430	300
371	20240516	125900	3135261620	9430	9430	9430	9430	0
372	20240516	125800	3135261620	9430	9430	9430	9430	2
373	20240516	125700	3135242760	9430	9430	9430	9430	2
374	20240516	125600	3135223900	9430	9410	9430	9410	137
375	20240516	125500	3133932410	9430	9430	9430	9430	105
376	20240516	125400	3132942260	9430	9400	9430	9400	59
377	20240516	125300	3132387600	9430	9430	9430	9430	16
378	20240516	125200	3132236720	9430	9430	9430	9430	1
379	20240516	125100	3132227290	9430	9430	9430	9430	73
380	20240516	125000	3131538900	9430	9380	9430	9380	7
381	20240516	124900	3131473140	9430	9430	9430	9380	12
382	20240516	124800	3131360030	9430	9430	9430	9430	2
383	20240516	124700	3131341170	9430	9400	9430	9400	3289
384	20240516	124600	3100385820	9360	9400	9400	9360	22
385	20240516	124500	3100179780	9400	9360	9400	9360	5
386	20240516	124400	3100132900	9400	9400	9400	9400	100
387	20240516	124300	3099192900	9400	9390	9400	9350	496
388	20240516	124200	3094545520	9390	9390	9390	9390	0
389	20240516	124100	3094545520	9390	9390	9390	9390	1
390	20240516	124000	3094536130	9400	9400	9400	9400	0
391	20240516	123900	3094536130	9400	9400	9400	9400	7
392	20240516	123800	3094470330	9400	9400	9400	9400	1
393	20240516	123700	3094460930	9390	9390	9390	9390	4
394	20240516	123600	3094423370	9390	9390	9390	9390	10
395	20240516	123500	3094329470	9380	9380	9380	9380	4
396	20240516	123400	3094291950	9380	9380	9380	9380	76
397	20240516	123300	3093579070	9380	9390	9390	9380	175
398	20240516	123200	3091937560	9380	9370	9380	9370	395
399	20240516	123100	3088232510	9380	9380	9380	9380	0
400	20240516	123000	3088232510	9380	9380	9380	9380	0
401	20240516	122900	3088232510	9380	9380	9380	9380	9
402	20240516	122800	3088148090	9390	9380	9390	9380	15
403	20240516	122700	3088007380	9380	9380	9380	9380	62
404	20240516	122600	3087425820	9380	9380	9380	9380	100
405	20240516	122500	3086487820	9380	9380	9380	9380	2
406	20240516	122400	3086469060	9380	9360	9380	9360	7
407	20240516	122300	3086403420	9360	9340	9360	9340	237
408	20240516	122200	3084187790	9340	9340	9340	9340	2
409	20240516	122100	3084169110	9340	9340	9340	9340	0
410	20240516	122000	3084169110	9340	9340	9340	9340	0
411	20240516	121900	3084169110	9340	9340	9340	9340	0
412	20240516	121800	3084169110	9340	9290	9340	9290	200
413	20240516	121700	3082311060	9350	9290	9350	9290	254
414	20240516	121600	3079951340	9290	9290	9290	9290	150
415	20240516	121500	3078557840	9290	9290	9290	9290	0
416	20240516	121400	3078557840	9290	9290	9290	9290	0
417	20240516	121300	3078557840	9290	9320	9320	9290	2000
418	20240516	121200	3059959580	9350	9350	9350	9350	0
419	20240516	121100	3059959580	9350	9350	9350	9350	1
420	20240516	121000	3059950230	9350	9350	9350	9350	12
421	20240516	120900	3059838030	9350	9350	9350	9350	5
422	20240516	120800	3059791280	9360	9360	9360	9360	0
423	20240516	120700	3059791280	9360	9360	9360	9360	8
424	20240516	120600	3059716400	9360	9360	9360	9360	60
425	20240516	120500	3059154800	9360	9360	9360	9360	2
426	20240516	120400	3059136080	9370	9370	9370	9370	0
427	20240516	120300	3059136080	9370	9380	9380	9370	889
428	20240516	120200	3050802120	9390	9390	9390	9390	2
429	20240516	120100	3050783340	9400	9400	9400	9400	1
430	20240516	120000	3050773940	9400	9400	9400	9400	1
431	20240516	115900	3050764540	9370	9370	9370	9370	20
432	20240516	115800	3050577140	9370	9370	9370	9370	51
433	20240516	115700	3050099270	9420	9370	9420	9370	60
434	20240516	115600	3049537020	9370	9370	9370	9370	10
435	20240516	115500	3049443320	9370	9370	9370	9370	30
436	20240516	115400	3049162220	9370	9430	9430	9370	484
437	20240516	115300	3044599700	9440	9410	9440	9400	119
438	20240516	115200	3043480470	9410	9440	9440	9410	77
439	20240516	115100	3042755390	9440	9430	9440	9430	452
440	20240516	115000	3038492770	9430	9410	9430	9410	686
441	20240516	114900	3032033790	9400	9380	9400	9380	583
442	20240516	114800	3026554800	9380	9350	9380	9350	1102
443	20240516	114700	3016225400	9340	9340	9340	9340	160
444	20240516	114600	3014731000	9310	9310	9310	9310	10
445	20240516	114500	3014637900	9310	9310	9310	9310	0
446	20240516	114400	3014637900	9310	9310	9310	9310	0
447	20240516	114300	3014637900	9310	9310	9310	9310	0
448	20240516	114200	3014637900	9310	9270	9330	9270	238
449	20240516	114100	3012420710	9260	9260	9260	9260	130
450	20240516	114000	3011216910	9250	9250	9250	9250	127
451	20240516	113900	3010042160	9250	9250	9250	9250	0
452	20240516	113800	3010042160	9250	9270	9270	9250	701
453	20240516	113700	3003553960	9340	9340	9340	9340	25
454	20240516	113600	3003320460	9340	9340	9340	9340	10
455	20240516	113500	3003227060	9340	9340	9340	9340	540
456	20240516	113400	2998183460	9340	9300	9340	9300	402
457	20240516	113300	2994431780	9300	9300	9300	9300	115
458	20240516	113200	2993362280	9300	9300	9300	9300	36
459	20240516	113100	2993027480	9300	9350	9350	9300	410
460	20240516	113000	2989194380	9350	9350	9350	9350	20
461	20240516	112900	2989007380	9350	9310	9350	9310	9
462	20240516	112800	2988923300	9300	9300	9300	9290	521
463	20240516	112700	2984080500	9310	9310	9310	9310	55
464	20240516	112600	2983568450	9310	9340	9360	9310	228
465	20240516	112500	2981436360	9350	9290	9350	9290	481
466	20240516	112400	2976964440	9280	9230	9280	9230	1665
467	20240516	112300	2961591990	9230	9230	9230	9230	401
468	20240516	112200	2957890760	9290	9290	9290	9290	1
469	20240516	112100	2957881470	9230	9230	9230	9230	0
470	20240516	112000	2957881470	9230	9250	9250	9230	375
471	20240516	111900	2954417360	9290	9290	9290	9280	61
472	20240516	111800	2953850850	9250	9270	9270	9250	1501
473	20240516	111700	2939951720	9270	9270	9270	9270	607
474	20240516	111600	2934324830	9280	9280	9280	9280	267
475	20240516	111500	2931847070	9300	9300	9300	9300	0
476	20240516	111400	2931847070	9300	9280	9300	9280	137
477	20240516	111300	2930575070	9280	9280	9280	9280	1312
478	20240516	111200	2918399710	9280	9280	9280	9280	616
479	20240516	111100	2912683230	9280	9280	9280	9280	215
480	20240516	111000	2910688030	9280	9310	9310	9280	327
481	20240516	110900	2907653440	9280	9290	9290	9280	1113
482	20240516	110800	2897321200	9300	9300	9300	9300	30
483	20240516	110700	2897042200	9300	9300	9300	9300	0
484	20240516	110600	2897042200	9300	9280	9300	9280	236
485	20240516	110500	2894851430	9290	9300	9300	9290	910
486	20240516	110400	2886396660	9300	9300	9300	9300	5
487	20240516	110300	2886350160	9300	9310	9310	9300	773
488	20240516	110200	2879161190	9310	9310	9310	9310	396
489	20240516	110100	2875474430	9310	9330	9330	9310	460
490	20240516	110000	2871191500	9360	9330	9360	9330	13
491	20240516	105900	2871069940	9330	9330	9330	9330	1
492	20240516	105800	2871060610	9310	9310	9310	9310	0
493	20240516	105700	2871060610	9310	9360	9360	9310	2945
494	20240516	105600	2843570090	9360	9360	9360	9360	9
495	20240516	105500	2843485850	9380	9350	9380	9350	190
496	20240516	105400	2841709020	9350	9350	9350	9350	40
497	20240516	105300	2841335020	9350	9340	9350	9340	419
498	20240516	105200	2837417610	9330	9330	9330	9330	54
499	20240516	105100	2836913790	9350	9380	9380	9350	1576
500	20240516	105000	2822175070	9380	9380	9380	9380	2
501	20240516	104900	2822156310	9350	9340	9350	9340	475
502	20240516	104800	2817715440	9330	9330	9330	9330	0
503	20240516	104700	2817715440	9330	9310	9330	9310	46
504	20240516	104600	2817286350	9300	9300	9300	9300	0
505	20240516	104500	2817286350	9300	9300	9300	9290	103
506	20240516	104400	2816328460	9310	9340	9340	9300	882
507	20240516	104300	2808110260	9350	9340	9350	9340	63
508	20240516	104200	2807521830	9350	9350	9390	9350	1397
509	20240516	104100	2794458400	9350	9350	9350	9350	79
510	20240516	104000	2793719750	9350	9390	9390	9350	328
511	20240516	103900	2790651690	9390	9400	9400	9370	108
512	20240516	103800	2789638140	9400	9400	9410	9390	138
513	20240516	103700	2788341420	9400	9330	9400	9330	3067
514	20240516	103600	2759659310	9330	9320	9330	9320	333
515	20240516	103500	2756552700	9330	9320	9330	9320	553
516	20240516	103400	2751398730	9320	9320	9320	9320	0
517	20240516	103300	2751398730	9320	9320	9320	9320	42
518	20240516	103200	2751007290	9320	9320	9320	9320	142
519	20240516	103100	2749683850	9320	9320	9320	9270	1192
520	20240516	103000	2738622310	9320	9290	9320	9290	145
521	20240516	102900	2737275030	9280	9280	9280	9280	74
522	20240516	102800	2736588310	9300	9320	9320	9300	86
523	20240516	102700	2735788190	9320	9280	9320	9260	1523
524	20240516	102600	2721671890	9280	9280	9280	9280	26
525	20240516	102500	2721430610	9280	9290	9290	9280	87
526	20240516	102400	2720623240	9270	9270	9270	9270	6
527	20240516	102300	2720567620	9270	9280	9280	9270	318
528	20240516	102200	2717618600	9280	9270	9280	9270	46
529	20240516	102100	2717192120	9270	9270	9270	9270	6
530	20240516	102000	2717136500	9270	9270	9270	9270	0
531	20240516	101900	2717136500	9270	9270	9300	9270	1532
532	20240516	101800	2702889770	9270	9300	9300	9270	820
533	20240516	101700	2695275770	9330	9330	9330	9330	454
534	20240516	101600	2691039950	9330	9330	9330	9300	211
535	20240516	101500	2689071800	9300	9320	9330	9280	301
536	20240516	101400	2686265860	9270	9310	9310	9270	2
537	20240516	101300	2686247280	9260	9270	9310	9250	2328
538	20240516	101200	2664692280	9270	9280	9290	9270	263
539	20240516	101100	2662250030	9290	9230	9290	9230	92
540	20240516	101000	2661396450	9240	9230	9240	9230	1146
541	20240516	100900	2650808650	9240	9300	9300	9240	422
542	20240516	100800	2646891230	9300	9220	9300	9220	305
543	20240516	100700	2644063390	9270	9220	9290	9220	843
544	20240516	100600	2636289080	9220	9260	9310	9220	1421
545	20240516	100500	2623164790	9260	9280	9280	9260	81
546	20240516	100400	2622413650	9280	9330	9330	9260	176
547	20240516	100300	2620777710	9320	9300	9330	9300	221
548	20240516	100200	2618720330	9300	9230	9300	9230	1165
549	20240516	100100	2607889090	9240	9220	9240	9200	1396
550	20240516	100000	2595015010	9230	9270	9270	9220	1995
551	20240516	095900	2576558850	9260	9270	9270	9260	632
552	20240516	095800	2570701570	9270	9290	9300	9270	1067
553	20240516	095700	2560802960	9290	9330	9330	9290	147
554	20240516	095600	2559435300	9330	9340	9340	9330	9
555	20240516	095500	2559351290	9290	9290	9340	9290	190
556	20240516	095400	2557580990	9290	9320	9340	9290	855
557	20240516	095300	2549627040	9310	9330	9340	9310	1443
558	20240516	095200	2536178200	9330	9330	9360	9330	818
559	20240516	095100	2528537470	9350	9300	9350	9300	921
560	20240516	095000	2519963390	9290	9280	9300	9280	877
561	20240516	094900	2511819140	9290	9300	9300	9290	321
562	20240516	094800	2508836980	9300	9310	9310	9300	1031
563	20240516	094700	2499245110	9310	9310	9320	9310	543
564	20240516	094600	2494189580	9310	9310	9310	9300	1077
565	20240516	094500	2484167810	9310	9320	9320	9300	1812
566	20240516	094400	2467312390	9310	9330	9330	9300	2934
567	20240516	094300	2439982990	9330	9440	9440	9320	7452
568	20240516	094200	2370015070	9440	9450	9500	9430	2346
569	20240516	094100	2347777840	9430	9480	9480	9430	829
570	20240516	094000	2339942750	9480	9510	9510	9460	1500
571	20240516	093900	2325728220	9520	9480	9530	9470	2583
572	20240516	093800	2301195530	9480	9520	9520	9480	4501
573	20240516	093700	2258418900	9520	9550	9580	9520	3314
574	20240516	093600	2226794850	9590	9620	9620	9540	3127
575	20240516	093500	2196930290	9580	9640	9640	9580	1227
576	20240516	093400	2185138760	9640	9560	9650	9560	2640
577	20240516	093300	2159759310	9560	9550	9590	9550	1388
578	20240516	093200	2146501670	9550	9600	9600	9550	3398
579	20240516	093100	2113992680	9600	9640	9650	9560	3834
580	20240516	093000	2077197250	9640	9670	9680	9600	5182
581	20240516	092900	2027275670	9680	9610	9680	9600	4932
582	20240516	092800	1979777490	9610	9650	9660	9610	1579
583	20240516	092700	1964584640	9670	9620	9670	9600	5490
584	20240516	092600	1911717930	9650	9710	9740	9600	7209
585	20240516	092500	1842163220	9710	9840	9850	9660	15474
586	20240516	092400	1691291400	9850	9790	9850	9680	14733
587	20240516	092300	1547412040	9800	9860	9950	9650	48465
588	20240516	092200	1070197530	9890	9890	9890	9890	0
589	20240516	092100	1070197530	9890	9890	9890	9890	0
590	20240516	092000	1070197530	9890	9550	9890	9500	30435
591	20240516	091900	772888030	9590	9600	9650	9500	10054
592	20240516	091800	676388150	9570	9460	9650	9460	13845
593	20240516	091700	544347890	9460	9480	9480	9350	2362
594	20240516	091600	522000290	9480	9230	9490	9230	8573
595	20240516	091500	441534390	9250	9270	9300	9230	1007
596	20240516	091400	432214290	9280	9300	9310	9260	939
597	20240516	091300	423491630	9300	9340	9340	9200	2358
598	20240516	091200	401719470	9310	9320	9340	9260	925
599	20240516	091100	393104980	9260	9110	9320	9100	635
600	20240516	091000	387238380	9110	9180	9270	9060	1497
601	20240516	090900	373573510	9180	9340	9340	9160	3529
602	20240516	090800	340954340	9340	9300	9390	9290	3220
603	20240516	090700	310988680	9300	9350	9400	9300	3123
604	20240516	090600	281762690	9350	9430	9490	9350	1792
605	20240516	090500	264871770	9430	9350	9500	9300	12275
606	20240516	090400	148899550	9300	9230	9380	9180	6939
607	20240516	090300	84471030	9180	9040	9270	9010	4566
608	20240516	090200	42583020	9090	8960	9090	8960	796
609	20240516	090100	35369460	8940	9050	9050	8910	1569
610	20240516	090000	21197440	9000	9000	9070	8990	2355