KissMeData/226330/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	204000	486717680	9730	9730	9730	9730	1549
3	20240517	203900	486717680	9730	9730	9730	9730	0
4	20240517	203800	486717680	9730	9730	9730	9730	0
5	20240517	203700	486717680	9730	9730	9730	9730	0
6	20240517	203600	486717680	9730	9730	9730	9730	0
7	20240517	203500	486717680	9730	9730	9730	9730	0
8	20240517	203400	486717680	9730	9730	9730	9730	0
9	20240517	203300	486717680	9730	9730	9730	9730	0
10	20240517	203200	486717680	9730	9730	9730	9730	0
11	20240517	203100	486717680	9730	9730	9730	9730	0
12	20240517	203000	486717680	9730	9730	9730	9730	0
13	20240517	202900	486717680	9730	9730	9730	9730	0
14	20240517	202800	486717680	9730	9730	9730	9730	0
15	20240517	202700	486717680	9730	9730	9730	9730	0
16	20240517	202600	486717680	9730	9730	9730	9730	0
17	20240517	202500	486717680	9730	9730	9730	9730	0
18	20240517	202400	486717680	9730	9730	9730	9730	0
19	20240517	202300	486717680	9730	9730	9730	9730	0
20	20240517	202200	486717680	9730	9730	9730	9730	0
21	20240517	202100	486717680	9730	9730	9730	9730	0
22	20240517	202000	486717680	9730	9730	9730	9730	0
23	20240517	201900	486717680	9730	9730	9730	9730	0
24	20240517	201800	486717680	9730	9730	9730	9730	0
25	20240517	201700	486717680	9730	9730	9730	9730	0
26	20240517	201600	486717680	9730	9730	9730	9730	0
27	20240517	201500	486717680	9730	9730	9730	9730	0
28	20240517	201400	486717680	9730	9730	9730	9730	0
29	20240517	201300	486717680	9730	9730	9730	9730	0
30	20240517	201200	486717680	9730	9730	9730	9730	0
31	20240517	201100	486717680	9730	9730	9730	9730	0
32	20240517	201000	486717680	9730	9730	9730	9730	1549
33	20240517	200900	486717680	9730	9730	9730	9730	0
34	20240517	200800	486717680	9730	9730	9730	9730	0
35	20240517	200700	486717680	9730	9730	9730	9730	0
36	20240517	200600	486717680	9730	9730	9730	9730	0
37	20240517	200500	486717680	9730	9730	9730	9730	0
38	20240517	200400	486717680	9730	9730	9730	9730	0
39	20240517	200300	486717680	9730	9730	9730	9730	0
40	20240517	200200	486717680	9730	9730	9730	9730	0
41	20240517	200100	486717680	9730	9730	9730	9730	0
42	20240517	200000	486717680	9730	9730	9730	9730	0
43	20240517	195900	486717680	9730	9730	9730	9730	0
44	20240517	195800	486717680	9730	9730	9730	9730	0
45	20240517	195700	486717680	9730	9730	9730	9730	0
46	20240517	195600	486717680	9730	9730	9730	9730	0
47	20240517	195500	486717680	9730	9730	9730	9730	0
48	20240517	195400	486717680	9730	9730	9730	9730	0
49	20240517	195300	486717680	9730	9730	9730	9730	0
50	20240517	195200	486717680	9730	9730	9730	9730	0
51	20240517	195100	486717680	9730	9730	9730	9730	0
52	20240517	195000	486717680	9730	9730	9730	9730	0
53	20240517	194900	486717680	9730	9730	9730	9730	0
54	20240517	194800	486717680	9730	9730	9730	9730	0
55	20240517	194700	486717680	9730	9730	9730	9730	0
56	20240517	194600	486717680	9730	9730	9730	9730	0
57	20240517	194500	486717680	9730	9730	9730	9730	0
58	20240517	194400	486717680	9730	9730	9730	9730	0
59	20240517	194300	486717680	9730	9730	9730	9730	0
60	20240517	194200	486717680	9730	9730	9730	9730	0
61	20240517	194100	486717680	9730	9730	9730	9730	0
62	20240517	194000	486717680	9730	9730	9730	9730	1549
63	20240517	193900	486717680	9730	9730	9730	9730	0
64	20240517	193800	486717680	9730	9730	9730	9730	0
65	20240517	193700	486717680	9730	9730	9730	9730	0
66	20240517	193600	486717680	9730	9730	9730	9730	0
67	20240517	193500	486717680	9730	9730	9730	9730	0
68	20240517	193400	486717680	9730	9730	9730	9730	0
69	20240517	193300	486717680	9730	9730	9730	9730	0
70	20240517	193200	486717680	9730	9730	9730	9730	0
71	20240517	193100	486717680	9730	9730	9730	9730	0
72	20240517	193000	486717680	9730	9730	9730	9730	0
73	20240517	192900	486717680	9730	9730	9730	9730	0
74	20240517	192800	486717680	9730	9730	9730	9730	0
75	20240517	192700	486717680	9730	9730	9730	9730	0
76	20240517	192600	486717680	9730	9730	9730	9730	0
77	20240517	192500	486717680	9730	9730	9730	9730	0
78	20240517	192400	486717680	9730	9730	9730	9730	0
79	20240517	192300	486717680	9730	9730	9730	9730	0
80	20240517	192200	486717680	9730	9730	9730	9730	0
81	20240517	192100	486717680	9730	9730	9730	9730	0
82	20240517	192000	486717680	9730	9730	9730	9730	0
83	20240517	191900	486717680	9730	9730	9730	9730	0
84	20240517	191800	486717680	9730	9730	9730	9730	0
85	20240517	191700	486717680	9730	9730	9730	9730	0
86	20240517	191600	486717680	9730	9730	9730	9730	0
87	20240517	191500	486717680	9730	9730	9730	9730	0
88	20240517	191400	486717680	9730	9730	9730	9730	0
89	20240517	191300	486717680	9730	9730	9730	9730	0
90	20240517	191200	486717680	9730	9730	9730	9730	0
91	20240517	191100	486717680	9730	9730	9730	9730	0
92	20240517	191000	486717680	9730	9730	9730	9730	1549
93	20240517	190900	486717680	9730	9730	9730	9730	0
94	20240517	190800	486717680	9730	9730	9730	9730	0
95	20240517	190700	486717680	9730	9730	9730	9730	0
96	20240517	190600	486717680	9730	9730	9730	9730	0
97	20240517	190500	486717680	9730	9730	9730	9730	0
98	20240517	190400	486717680	9730	9730	9730	9730	0
99	20240517	190300	486717680	9730	9730	9730	9730	0
100	20240517	190200	486717680	9730	9730	9730	9730	0
101	20240517	190100	486717680	9730	9730	9730	9730	0
102	20240517	190000	486717680	9730	9730	9730	9730	0
103	20240517	185900	486717680	9730	9730	9730	9730	0
104	20240517	185800	486717680	9730	9730	9730	9730	0
105	20240517	185700	486717680	9730	9730	9730	9730	0
106	20240517	185600	486717680	9730	9730	9730	9730	0
107	20240517	185500	486717680	9730	9730	9730	9730	0
108	20240517	185400	486717680	9730	9730	9730	9730	0
109	20240517	185300	486717680	9730	9730	9730	9730	0
110	20240517	185200	486717680	9730	9730	9730	9730	0
111	20240517	185100	486717680	9730	9730	9730	9730	0
112	20240517	185000	486717680	9730	9730	9730	9730	0
113	20240517	184900	486717680	9730	9730	9730	9730	0
114	20240517	184800	486717680	9730	9730	9730	9730	0
115	20240517	184700	486717680	9730	9730	9730	9730	0
116	20240517	184600	486717680	9730	9730	9730	9730	0
117	20240517	184500	486717680	9730	9730	9730	9730	0
118	20240517	184400	486717680	9730	9730	9730	9730	0
119	20240517	184300	486717680	9730	9730	9730	9730	0
120	20240517	184200	486717680	9730	9730	9730	9730	0
121	20240517	184100	486717680	9730	9730	9730	9730	0
122	20240517	184000	486717680	9730	9730	9730	9730	1549
123	20240517	183900	486717680	9730	9730	9730	9730	0
124	20240517	183800	486717680	9730	9730	9730	9730	0
125	20240517	183700	486717680	9730	9730	9730	9730	0
126	20240517	183600	486717680	9730	9730	9730	9730	0
127	20240517	183500	486717680	9730	9730	9730	9730	0
128	20240517	183400	486717680	9730	9730	9730	9730	0
129	20240517	183300	486717680	9730	9730	9730	9730	0
130	20240517	183200	486717680	9730	9730	9730	9730	0
131	20240517	183100	486717680	9730	9730	9730	9730	0
132	20240517	183000	486717680	9730	9730	9730	9730	0
133	20240517	182900	486717680	9730	9730	9730	9730	0
134	20240517	182800	486717680	9730	9730	9730	9730	0
135	20240517	182700	486717680	9730	9730	9730	9730	0
136	20240517	182600	486717680	9730	9730	9730	9730	0
137	20240517	182500	486717680	9730	9730	9730	9730	0
138	20240517	182400	486717680	9730	9730	9730	9730	0
139	20240517	182300	486717680	9730	9730	9730	9730	0
140	20240517	182200	486717680	9730	9730	9730	9730	0
141	20240517	182100	486717680	9730	9730	9730	9730	0
142	20240517	182000	486717680	9730	9730	9730	9730	0
143	20240517	181900	486717680	9730	9730	9730	9730	0
144	20240517	181800	486717680	9730	9730	9730	9730	0
145	20240517	181700	486717680	9730	9730	9730	9730	0
146	20240517	181600	486717680	9730	9730	9730	9730	0
147	20240517	181500	486717680	9730	9730	9730	9730	0
148	20240517	181400	486717680	9730	9730	9730	9730	0
149	20240517	181300	486717680	9730	9730	9730	9730	0
150	20240517	181200	486717680	9730	9730	9730	9730	0
151	20240517	181100	486717680	9730	9730	9730	9730	0
152	20240517	181000	486717680	9730	9730	9730	9730	1549
153	20240517	180900	486717680	9730	9730	9730	9730	0
154	20240517	180800	486717680	9730	9730	9730	9730	0
155	20240517	180700	486717680	9730	9730	9730	9730	0
156	20240517	180600	486717680	9730	9730	9730	9730	0
157	20240517	180500	486717680	9730	9730	9730	9730	0
158	20240517	180400	486717680	9730	9730	9730	9730	0
159	20240517	180300	486717680	9730	9730	9730	9730	0
160	20240517	180200	486717680	9730	9730	9730	9730	0
161	20240517	180100	486717680	9730	9730	9730	9730	0
162	20240517	180000	486717680	9730	9730	9730	9730	0
163	20240517	175900	486717680	9730	9730	9730	9730	0
164	20240517	175800	486717680	9730	9730	9730	9730	0
165	20240517	175700	486717680	9730	9730	9730	9730	0
166	20240517	175600	486717680	9730	9730	9730	9730	0
167	20240517	175500	486717680	9730	9730	9730	9730	0
168	20240517	175400	486717680	9730	9730	9730	9730	0
169	20240517	175300	486717680	9730	9730	9730	9730	0
170	20240517	175200	486717680	9730	9730	9730	9730	0
171	20240517	175100	486717680	9730	9730	9730	9730	0
172	20240517	175000	486717680	9730	9730	9730	9730	0
173	20240517	174900	486717680	9730	9730	9730	9730	0
174	20240517	174800	486717680	9730	9730	9730	9730	0
175	20240517	174700	486717680	9730	9730	9730	9730	0
176	20240517	174600	486717680	9730	9730	9730	9730	0
177	20240517	174500	486717680	9730	9730	9730	9730	0
178	20240517	174400	486717680	9730	9730	9730	9730	0
179	20240517	174300	486717680	9730	9730	9730	9730	0
180	20240517	174200	486717680	9730	9730	9730	9730	0
181	20240517	174100	486717680	9730	9730	9730	9730	0
182	20240517	174000	486717680	9730	9730	9730	9730	1549
183	20240517	173900	486717680	9730	9730	9730	9730	0
184	20240517	173800	486717680	9730	9730	9730	9730	0
185	20240517	173700	486717680	9730	9730	9730	9730	0
186	20240517	173600	486717680	9730	9730	9730	9730	0
187	20240517	173500	486717680	9730	9730	9730	9730	0
188	20240517	173400	486717680	9730	9730	9730	9730	0
189	20240517	173300	486717680	9730	9730	9730	9730	0
190	20240517	173200	486717680	9730	9730	9730	9730	0
191	20240517	173100	486717680	9730	9730	9730	9730	0
192	20240517	173000	486717680	9730	9730	9730	9730	0
193	20240517	172900	486717680	9730	9730	9730	9730	0
194	20240517	172800	486717680	9730	9730	9730	9730	0
195	20240517	172700	486717680	9730	9730	9730	9730	0
196	20240517	172600	486717680	9730	9730	9730	9730	0
197	20240517	172500	486717680	9730	9730	9730	9730	0
198	20240517	172400	486717680	9730	9730	9730	9730	0
199	20240517	172300	486717680	9730	9730	9730	9730	0
200	20240517	172200	486717680	9730	9730	9730	9730	0
201	20240517	172100	486717680	9730	9730	9730	9730	0
202	20240517	172000	486717680	9730	9730	9730	9730	0
203	20240517	171900	486717680	9730	9730	9730	9730	0
204	20240517	171800	486717680	9730	9730	9730	9730	0
205	20240517	171700	486717680	9730	9730	9730	9730	0
206	20240517	171600	486717680	9730	9730	9730	9730	0
207	20240517	171500	486717680	9730	9730	9730	9730	0
208	20240517	171400	486717680	9730	9730	9730	9730	0
209	20240517	171300	486717680	9730	9730	9730	9730	0
210	20240517	171200	486717680	9730	9730	9730	9730	0
211	20240517	171100	486717680	9730	9730	9730	9730	0
212	20240517	171000	486717680	9730	9730	9730	9730	1549
213	20240517	170900	486717680	9730	9730	9730	9730	0
214	20240517	170800	486717680	9730	9730	9730	9730	0
215	20240517	170700	486717680	9730	9730	9730	9730	0
216	20240517	170600	486717680	9730	9730	9730	9730	0
217	20240517	170500	486717680	9730	9730	9730	9730	0
218	20240517	170400	486717680	9730	9730	9730	9730	0
219	20240517	170300	486717680	9730	9730	9730	9730	0
220	20240517	170200	486717680	9730	9730	9730	9730	0
221	20240517	170100	486717680	9730	9730	9730	9730	0
222	20240517	170000	486717680	9730	9730	9730	9730	0
223	20240517	165900	486717680	9730	9730	9730	9730	0
224	20240517	165800	486717680	9730	9730	9730	9730	0
225	20240517	165700	486717680	9730	9730	9730	9730	0
226	20240517	165600	486717680	9730	9730	9730	9730	0
227	20240517	165500	486717680	9730	9730	9730	9730	0
228	20240517	165400	486717680	9730	9730	9730	9730	0
229	20240517	165300	486717680	9730	9730	9730	9730	0
230	20240517	165200	486717680	9730	9730	9730	9730	0
231	20240517	165100	486717680	9730	9730	9730	9730	0
232	20240517	165000	486717680	9730	9730	9730	9730	0
233	20240517	164900	486717680	9730	9730	9730	9730	0
234	20240517	164800	486717680	9730	9730	9730	9730	0
235	20240517	164700	486717680	9730	9730	9730	9730	0
236	20240517	164600	486717680	9730	9730	9730	9730	0
237	20240517	164500	486717680	9730	9730	9730	9730	0
238	20240517	164400	486717680	9730	9730	9730	9730	0
239	20240517	164300	486717680	9730	9730	9730	9730	0
240	20240517	164200	486717680	9730	9730	9730	9730	0
241	20240517	164100	486717680	9730	9730	9730	9730	0
242	20240517	164000	486717680	9730	9730	9730	9730	1549
243	20240517	163900	486717680	9730	9730	9730	9730	0
244	20240517	163800	486717680	9730	9730	9730	9730	0
245	20240517	163700	486717680	9730	9730	9730	9730	0
246	20240517	163600	486717680	9730	9730	9730	9730	0
247	20240517	163500	486717680	9730	9730	9730	9730	0
248	20240517	163400	486717680	9730	9730	9730	9730	0
249	20240517	163300	486717680	9730	9730	9730	9730	0
250	20240517	163200	486717680	9730	9730	9730	9730	0
251	20240517	163100	486717680	9730	9730	9730	9730	0
252	20240517	163000	486717680	9730	9730	9730	9730	0
253	20240517	162900	486717680	9730	9730	9730	9730	0
254	20240517	162800	486717680	9730	9730	9730	9730	0
255	20240517	162700	486717680	9730	9730	9730	9730	0
256	20240517	162600	486717680	9730	9730	9730	9730	0
257	20240517	162500	486717680	9730	9730	9730	9730	0
258	20240517	162400	486717680	9730	9730	9730	9730	0
259	20240517	162300	486717680	9730	9730	9730	9730	0
260	20240517	162200	486717680	9730	9730	9730	9730	0
261	20240517	162100	486717680	9730	9730	9730	9730	0
262	20240517	162000	486717680	9730	9730	9730	9730	0
263	20240517	161900	486717680	9730	9730	9730	9730	0
264	20240517	161800	486717680	9730	9730	9730	9730	0
265	20240517	161700	486717680	9730	9730	9730	9730	0
266	20240517	161600	486717680	9730	9730	9730	9730	0
267	20240517	161500	486717680	9730	9730	9730	9730	0
268	20240517	161400	486717680	9730	9730	9730	9730	0
269	20240517	161300	486717680	9730	9730	9730	9730	0
270	20240517	161200	486717680	9730	9730	9730	9730	0
271	20240517	161100	486717680	9730	9730	9730	9730	0
272	20240517	161000	486717680	9730	9730	9730	9730	1549
273	20240517	160900	486717680	9730	9730	9730	9730	0
274	20240517	160800	486717680	9730	9730	9730	9730	0
275	20240517	160700	486717680	9730	9730	9730	9730	0
276	20240517	160600	486717680	9730	9730	9730	9730	0
277	20240517	160500	486717680	9730	9730	9730	9730	0
278	20240517	160400	486717680	9730	9730	9730	9730	0
279	20240517	160300	486717680	9730	9730	9730	9730	0
280	20240517	160200	486717680	9730	9730	9730	9730	0
281	20240517	160100	486717680	9730	9730	9730	9730	0
282	20240517	160000	486717680	9730	9730	9730	9730	0
283	20240517	155900	486717680	9730	9730	9730	9730	0
284	20240517	155800	486717680	9730	9730	9730	9730	0
285	20240517	155700	486717680	9730	9730	9730	9730	0
286	20240517	155600	486717680	9730	9730	9730	9730	0
287	20240517	155500	486717680	9730	9730	9730	9730	0
288	20240517	155400	486717680	9730	9730	9730	9730	0
289	20240517	155300	486717680	9730	9730	9730	9730	0
290	20240517	155200	486717680	9730	9730	9730	9730	0
291	20240517	155100	486717680	9730	9730	9730	9730	0
292	20240517	155000	486717680	9730	9730	9730	9730	0
293	20240517	154900	486717680	9730	9730	9730	9730	0
294	20240517	154800	486717680	9730	9730	9730	9730	0
295	20240517	154700	486717680	9730	9730	9730	9730	0
296	20240517	154600	486717680	9730	9730	9730	9730	0
297	20240517	154500	486717680	9730	9730	9730	9730	0
298	20240517	154400	486717680	9730	9730	9730	9730	0
299	20240517	154300	486717680	9730	9730	9730	9730	0
300	20240517	154200	486717680	9730	9730	9730	9730	0
301	20240517	154100	486717680	9730	9730	9730	9730	0
302	20240517	154000	486717680	9730	9730	9730	9730	1549
303	20240517	153900	486717680	9730	9730	9730	9730	0
304	20240517	153800	486717680	9730	9730	9730	9730	0
305	20240517	153700	486717680	9730	9730	9730	9730	0
306	20240517	153600	486717680	9730	9730	9730	9730	0
307	20240517	153500	486717680	9730	9730	9730	9730	0
308	20240517	153400	486717680	9730	9730	9730	9730	0
309	20240517	153300	486717680	9730	9730	9730	9730	0
310	20240517	153200	486717680	9730	9730	9730	9730	0
311	20240517	153100	486717680	9730	9730	9730	9730	0
312	20240517	153000	486717680	9730	9730	9730	9730	1549
313	20240517	152900	471645910	9780	9780	9780	9780	0
314	20240517	152800	471645910	9780	9780	9780	9780	0
315	20240517	152700	471645910	9780	9780	9780	9780	0
316	20240517	152600	471645910	9780	9780	9780	9780	0
317	20240517	152500	471645910	9780	9780	9780	9780	0
318	20240517	152400	471645910	9780	9780	9780	9780	0
319	20240517	152300	471645910	9780	9780	9780	9780	0
320	20240517	152200	471645910	9780	9780	9780	9780	0
321	20240517	152100	471645910	9780	9780	9780	9780	0
322	20240517	152000	471645910	9780	9780	9780	9780	0
323	20240517	151900	471645910	9780	9750	9780	9750	60
324	20240517	151800	471060010	9750	9750	9750	9750	11
325	20240517	151700	470952760	9780	9780	9780	9780	120
326	20240517	151600	469779160	9830	9830	9830	9750	54
327	20240517	151500	469251860	9830	9840	9840	9830	11
328	20240517	151400	469143720	9860	9770	9860	9770	601
329	20240517	151300	463237130	9750	9770	9770	9750	2
330	20240517	151200	463217610	9770	9770	9770	9770	12
331	20240517	151100	463100370	9710	9730	9730	9710	1730
332	20240517	151000	446298000	9710	9730	9730	9710	174
333	20240517	150900	444608420	9720	9720	9720	9720	29
334	20240517	150800	444326540	9720	9720	9720	9720	7
335	20240517	150700	444258500	9720	9720	9720	9720	393
336	20240517	150600	440438540	9730	9730	9730	9730	52
337	20240517	150500	439932580	9730	9730	9730	9730	2
338	20240517	150400	439913120	9730	9740	9740	9730	553
339	20240517	150300	434531410	9740	9740	9740	9740	75
340	20240517	150200	433800910	9750	9750	9750	9750	704
341	20240517	150100	426936910	9740	9740	9740	9740	20
342	20240517	150000	426742110	9740	9740	9740	9740	0
343	20240517	145900	426742110	9740	9740	9740	9740	184
344	20240517	145800	424949950	9750	9780	9780	9750	585
345	20240517	145700	419243210	9770	9770	9770	9770	0
346	20240517	145600	419243210	9770	9770	9770	9770	61
347	20240517	145500	418647240	9780	9780	9780	9780	21
348	20240517	145400	418441860	9810	9810	9810	9810	0
349	20240517	145300	418441860	9810	9810	9810	9810	0
350	20240517	145200	418441860	9810	9810	9810	9810	0
351	20240517	145100	418441860	9810	9780	9810	9780	10
352	20240517	145000	418343910	9780	9780	9780	9780	0
353	20240517	144900	418343910	9780	9780	9780	9780	0
354	20240517	144800	418343910	9780	9780	9780	9780	0
355	20240517	144700	418343910	9780	9780	9780	9780	279
356	20240517	144600	415615290	9780	9780	9780	9780	31
357	20240517	144500	415312110	9780	9780	9780	9780	0
358	20240517	144400	415312110	9780	9780	9780	9780	100
359	20240517	144300	414334110	9780	9780	9780	9780	100
360	20240517	144200	413356110	9780	9780	9780	9780	0
361	20240517	144100	413356110	9780	9770	9780	9770	120
362	20240517	144000	412183360	9770	9780	9780	9770	35
363	20240517	143900	411841360	9770	9770	9770	9770	1
364	20240517	143800	411831590	9770	9770	9770	9770	2
365	20240517	143700	411812050	9750	9750	9750	9750	0
366	20240517	143600	411812050	9750	9750	9750	9750	0
367	20240517	143500	411812050	9750	9750	9750	9750	3
368	20240517	143400	411782800	9750	9750	9750	9750	0
369	20240517	143300	411782800	9750	9770	9770	9750	7
370	20240517	143200	411714470	9730	9730	9730	9730	0
371	20240517	143100	411714470	9730	9730	9730	9730	0
372	20240517	143000	411714470	9730	9730	9730	9730	0
373	20240517	142900	411714470	9730	9730	9730	9730	0
374	20240517	142800	411714470	9730	9730	9730	9730	3
375	20240517	142700	411685280	9730	9760	9760	9730	1490
376	20240517	142600	397179310	9760	9760	9760	9760	0
377	20240517	142500	397179310	9760	9760	9760	9760	0
378	20240517	142400	397179310	9760	9770	9770	9760	95
379	20240517	142300	396252060	9770	9770	9770	9770	0
380	20240517	142200	396252060	9770	9770	9770	9770	0
381	20240517	142100	396252060	9770	9770	9770	9770	100
382	20240517	142000	395275060	9780	9780	9780	9780	2
383	20240517	141900	395255500	9780	9780	9780	9780	28
384	20240517	141800	394981660	9780	9790	9790	9780	69
385	20240517	141700	394306790	9790	9790	9790	9790	0
386	20240517	141600	394306790	9790	9790	9790	9790	4
387	20240517	141500	394267630	9790	9790	9790	9790	0
388	20240517	141400	394267630	9790	9790	9790	9790	156
389	20240517	141300	392740390	9820	9820	9820	9820	1
390	20240517	141200	392730570	9830	9830	9830	9830	0
391	20240517	141100	392730570	9830	9830	9830	9830	0
392	20240517	141000	392730570	9830	9830	9830	9830	0
393	20240517	140900	392730570	9830	9830	9830	9830	200
394	20240517	140800	390764570	9840	9840	9840	9840	0
395	20240517	140700	390764570	9840	9840	9840	9840	0
396	20240517	140600	390764570	9840	9840	9840	9840	0
397	20240517	140500	390764570	9840	9840	9840	9840	0
398	20240517	140400	390764570	9840	9840	9840	9840	3
399	20240517	140300	390735050	9840	9840	9840	9840	1
400	20240517	140200	390725210	9790	9790	9790	9790	0
401	20240517	140100	390725210	9790	9790	9790	9790	0
402	20240517	140000	390725210	9790	9790	9790	9790	0
403	20240517	135900	390725210	9790	9790	9790	9790	5
404	20240517	135800	390676260	9840	9840	9840	9840	605
405	20240517	135700	384723060	9850	9850	9850	9850	0
406	20240517	135600	384723060	9850	9850	9850	9850	0
407	20240517	135500	384723060	9850	9850	9850	9850	0
408	20240517	135400	384723060	9850	9850	9850	9850	0
409	20240517	135300	384723060	9850	9850	9850	9850	0
410	20240517	135200	384723060	9850	9850	9850	9850	0
411	20240517	135100	384723060	9850	9850	9850	9850	0
412	20240517	135000	384723060	9850	9850	9850	9850	0
413	20240517	134900	384723060	9850	9820	9850	9820	778
414	20240517	134800	377077770	9820	9820	9820	9820	0
415	20240517	134700	377077770	9820	9810	9820	9810	243
416	20240517	134600	374691650	9780	9790	9790	9780	90
417	20240517	134500	373811420	9810	9810	9810	9810	0
418	20240517	134400	373811420	9810	9810	9810	9810	1
419	20240517	134300	373801610	9790	9790	9790	9790	0
420	20240517	134200	373801610	9790	9790	9790	9790	0
421	20240517	134100	373801610	9790	9790	9790	9790	0
422	20240517	134000	373801610	9790	9790	9790	9790	0
423	20240517	133900	373801610	9790	9790	9790	9790	49
424	20240517	133800	373321900	9820	9820	9820	9820	0
425	20240517	133700	373321900	9820	9820	9820	9820	0
426	20240517	133600	373321900	9820	9820	9820	9820	0
427	20240517	133500	373321900	9820	9820	9820	9820	0
428	20240517	133400	373321900	9820	9820	9820	9820	0
429	20240517	133300	373321900	9820	9820	9820	9820	1
430	20240517	133200	373312080	9790	9790	9790	9790	0
431	20240517	133100	373312080	9790	9790	9790	9790	0
432	20240517	133000	373312080	9790	9790	9790	9790	35
433	20240517	132900	372969430	9780	9780	9780	9780	81
434	20240517	132800	372177250	9770	9770	9770	9770	0
435	20240517	132700	372177250	9770	9770	9770	9770	102
436	20240517	132600	371180710	9770	9770	9770	9770	0
437	20240517	132500	371180710	9770	9770	9770	9770	0
438	20240517	132400	371180710	9770	9770	9770	9770	141
439	20240517	132300	369803140	9820	9820	9820	9820	0
440	20240517	132200	369803140	9820	9820	9820	9820	1
441	20240517	132100	369793320	9760	9760	9760	9760	21
442	20240517	132000	369588360	9750	9750	9750	9750	140
443	20240517	131900	368223360	9750	9750	9750	9750	0
444	20240517	131800	368223360	9750	9750	9750	9750	33
445	20240517	131700	367901610	9750	9750	9750	9750	25
446	20240517	131600	367657860	9750	9750	9750	9750	2
447	20240517	131500	367638360	9750	9750	9750	9750	10
448	20240517	131400	367540860	9750	9750	9750	9750	0
449	20240517	131300	367540860	9750	9750	9750	9750	0
450	20240517	131200	367540860	9750	9750	9750	9750	1
451	20240517	131100	367531110	9750	9750	9750	9750	10
452	20240517	131000	367433610	9700	9700	9700	9700	0
453	20240517	130900	367433610	9700	9700	9700	9700	0
454	20240517	130800	367433610	9700	9700	9700	9700	0
455	20240517	130700	367433610	9700	9700	9700	9700	0
456	20240517	130600	367433610	9700	9700	9700	9700	0
457	20240517	130500	367433610	9700	9700	9700	9700	0
458	20240517	130400	367433610	9700	9700	9700	9700	0
459	20240517	130300	367433610	9700	9700	9700	9700	0
460	20240517	130200	367433610	9700	9700	9700	9700	0
461	20240517	130100	367433610	9700	9700	9700	9700	258
462	20240517	130000	364931010	9700	9700	9700	9700	0
463	20240517	125900	364931010	9700	9700	9700	9700	0
464	20240517	125800	364931010	9700	9700	9700	9700	0
465	20240517	125700	364931010	9700	9700	9700	9700	0
466	20240517	125600	364931010	9700	9700	9700	9700	217
467	20240517	125500	362826110	9700	9700	9700	9700	0
468	20240517	125400	362826110	9700	9750	9750	9700	203
469	20240517	125300	360846950	9750	9750	9750	9750	11
470	20240517	125200	360739700	9760	9760	9760	9760	58
471	20240517	125100	360173620	9760	9690	9760	9690	8
472	20240517	125000	360095960	9680	9680	9680	9680	0
473	20240517	124900	360095960	9680	9740	9740	9680	8017
474	20240517	124800	282398880	9750	9760	9760	9750	929
475	20240517	124700	273339710	9760	9760	9760	9760	84
476	20240517	124600	272519870	9760	9760	9770	9760	518
477	20240517	124500	267464170	9770	9780	9780	9770	749
478	20240517	124400	260146240	9780	9780	9780	9780	50
479	20240517	124300	259657240	9780	9780	9780	9780	161
480	20240517	124200	258082660	9780	9780	9780	9780	307
481	20240517	124100	255080200	9780	9780	9780	9780	10
482	20240517	124000	254982400	9780	9780	9780	9780	56
483	20240517	123900	254434720	9770	9770	9770	9770	0
484	20240517	123800	254434720	9770	9770	9770	9770	0
485	20240517	123700	254434720	9770	9770	9770	9770	18
486	20240517	123600	254258860	9770	9770	9770	9770	0
487	20240517	123500	254258860	9770	9770	9770	9770	72
488	20240517	123400	253555420	9770	9770	9770	9770	3
489	20240517	123300	253526110	9770	9770	9770	9770	25
490	20240517	123200	253281860	9770	9770	9770	9770	0
491	20240517	123100	253281860	9770	9790	9790	9770	1462
492	20240517	123000	238990760	9790	9790	9790	9790	115
493	20240517	122900	237864910	9790	9790	9790	9790	0
494	20240517	122800	237864910	9790	9790	9790	9790	117
495	20240517	122700	236719480	9790	9790	9790	9790	0
496	20240517	122600	236719480	9790	9790	9790	9790	67
497	20240517	122500	236063550	9790	9790	9790	9790	0
498	20240517	122400	236063550	9790	9790	9790	9790	0
499	20240517	122300	236063550	9790	9810	9810	9790	1331
500	20240517	122200	223026220	9810	9810	9810	9810	24
501	20240517	122100	222790780	9810	9810	9810	9810	75
502	20240517	122000	222055030	9830	9830	9830	9830	0
503	20240517	121900	222055030	9830	9810	9830	9810	46
504	20240517	121800	221603170	9810	9810	9810	9810	5
505	20240517	121700	221554120	9810	9810	9810	9810	50
506	20240517	121600	221063620	9810	9810	9810	9810	81
507	20240517	121500	220269010	9810	9810	9810	9810	0
508	20240517	121400	220269010	9810	9810	9810	9810	0
509	20240517	121300	220269010	9810	9810	9810	9810	1
510	20240517	121200	220259200	9810	9810	9810	9810	0
511	20240517	121100	220259200	9810	9810	9810	9810	0
512	20240517	121000	220259200	9810	9810	9810	9810	1
513	20240517	120900	220249390	9810	9810	9810	9810	0
514	20240517	120800	220249390	9810	9810	9810	9810	10
515	20240517	120700	220151290	9810	9810	9810	9810	2
516	20240517	120600	220131670	9810	9810	9810	9810	0
517	20240517	120500	220131670	9810	9810	9810	9810	136
518	20240517	120400	218797510	9810	9810	9810	9810	20
519	20240517	120300	218601310	9830	9830	9830	9830	2
520	20240517	120200	218581650	9810	9810	9810	9810	0
521	20240517	120100	218581650	9810	9810	9810	9810	0
522	20240517	120000	218581650	9810	9820	9820	9810	100
523	20240517	115900	217600440	9840	9840	9840	9840	0
524	20240517	115800	217600440	9840	9840	9840	9840	0
525	20240517	115700	217600440	9840	9840	9840	9840	0
526	20240517	115600	217600440	9840	9830	9840	9830	43
527	20240517	115500	217177670	9840	9840	9840	9840	0
528	20240517	115400	217177670	9840	9840	9840	9840	10
529	20240517	115300	217079270	9840	9840	9840	9840	0
530	20240517	115200	217079270	9840	9840	9840	9840	57
531	20240517	115100	216518390	9870	9870	9870	9870	0
532	20240517	115000	216518390	9870	9870	9870	9870	0
533	20240517	114900	216518390	9870	9870	9870	9870	0
534	20240517	114800	216518390	9870	9870	9870	9870	0
535	20240517	114700	216518390	9870	9870	9870	9870	0
536	20240517	114600	216518390	9870	9870	9870	9870	0
537	20240517	114500	216518390	9870	9870	9870	9870	0
538	20240517	114400	216518390	9870	9870	9870	9870	0
539	20240517	114300	216518390	9870	9870	9870	9870	0
540	20240517	114200	216518390	9870	9870	9870	9870	0
541	20240517	114100	216518390	9870	9870	9870	9870	160
542	20240517	114000	214939190	9870	9870	9870	9870	0
543	20240517	113900	214939190	9870	9870	9870	9870	0
544	20240517	113800	214939190	9870	9870	9870	9870	0
545	20240517	113700	214939190	9870	9870	9870	9870	0
546	20240517	113600	214939190	9870	9850	9870	9850	2
547	20240517	113500	214919470	9810	9810	9810	9810	1
548	20240517	113400	214909660	9830	9830	9830	9830	0
549	20240517	113300	214909660	9830	9830	9830	9830	0
550	20240517	113200	214909660	9830	9820	9830	9820	335
551	20240517	113100	211618170	9830	9830	9830	9830	0
552	20240517	113000	211618170	9830	9830	9830	9830	0
553	20240517	112900	211618170	9830	9850	9850	9830	130
554	20240517	112800	210339990	9850	9850	9850	9850	0
555	20240517	112700	210339990	9850	9850	9850	9850	1
556	20240517	112600	210330140	9870	9870	9870	9870	5
557	20240517	112500	210280790	9870	9870	9870	9870	0
558	20240517	112400	210280790	9870	9870	9870	9870	371
559	20240517	112300	206619020	9900	9900	9900	9900	0
560	20240517	112200	206619020	9900	9900	9900	9900	1
561	20240517	112100	206609120	9900	9900	9900	9900	2
562	20240517	112000	206589320	9900	9900	9900	9900	0
563	20240517	111900	206589320	9900	9900	9900	9900	0
564	20240517	111800	206589320	9900	9900	9900	9900	0
565	20240517	111700	206589320	9900	9900	9900	9900	0
566	20240517	111600	206589320	9900	9880	9900	9880	198
567	20240517	111500	204629160	9880	9870	9880	9870	227
568	20240517	111400	202388620	9880	9880	9880	9880	22
569	20240517	111300	202171260	9870	9870	9870	9870	0
570	20240517	111200	202171260	9870	9870	9870	9870	0
571	20240517	111100	202171260	9870	9870	9870	9870	0
572	20240517	111000	202171260	9870	9870	9870	9870	0
573	20240517	110900	202171260	9870	9870	9870	9870	1
574	20240517	110800	202161390	9870	9870	9870	9870	669
575	20240517	110700	195558360	9870	9830	9870	9830	1320
576	20240517	110600	182542390	9830	9830	9830	9830	0
577	20240517	110500	182542390	9830	9830	9830	9830	5
578	20240517	110400	182493240	9830	9830	9830	9830	2
579	20240517	110300	182473580	9830	9830	9830	9830	0
580	20240517	110200	182473580	9830	9830	9830	9830	3
581	20240517	110100	182444090	9830	9830	9830	9830	0
582	20240517	110000	182444090	9830	9820	9830	9820	20
583	20240517	105900	182247610	9820	9820	9820	9810	553
584	20240517	105800	176817650	9830	9830	9830	9830	0
585	20240517	105700	176817650	9830	9830	9830	9830	0
586	20240517	105600	176817650	9830	9830	9830	9830	0
587	20240517	105500	176817650	9830	9830	9830	9830	60
588	20240517	105400	176227850	9800	9800	9800	9800	20
589	20240517	105300	176031850	9800	9800	9800	9800	0
590	20240517	105200	176031850	9800	9800	9800	9800	0
591	20240517	105100	176031850	9800	9800	9800	9800	0
592	20240517	105000	176031850	9800	9800	9800	9800	0
593	20240517	104900	176031850	9800	9800	9800	9800	0
594	20240517	104800	176031850	9800	9830	9830	9800	170
595	20240517	104700	174365520	9830	9830	9830	9830	0
596	20240517	104600	174365520	9830	9830	9830	9830	0
597	20240517	104500	174365520	9830	9830	9830	9830	100
598	20240517	104400	173382520	9820	9820	9820	9820	22
599	20240517	104300	173166480	9810	9800	9810	9800	3
600	20240517	104200	173137060	9800	9830	9830	9800	118
601	20240517	104100	171980120	9810	9810	9810	9810	10
602	20240517	104000	171882020	9830	9830	9830	9830	0
603	20240517	103900	171882020	9830	9830	9830	9830	1
604	20240517	103800	171872190	9810	9810	9810	9810	0
605	20240517	103700	171872190	9810	9810	9810	9810	2
606	20240517	103600	171852570	9810	9810	9810	9810	0
607	20240517	103500	171852570	9810	9810	9810	9810	0
608	20240517	103400	171852570	9810	9810	9810	9810	3
609	20240517	103300	171823140	9780	9790	9790	9780	600
610	20240517	103200	165953300	9790	9790	9790	9790	67
611	20240517	103100	165297370	9790	9790	9790	9790	0
612	20240517	103000	165297370	9790	9800	9800	9790	610
613	20240517	102900	159324570	9800	9800	9800	9800	0
614	20240517	102800	159324570	9800	9800	9800	9800	300
615	20240517	102700	156384570	9800	9800	9800	9800	0
616	20240517	102600	156384570	9800	9810	9810	9800	551
617	20240517	102500	150984220	9840	9840	9840	9840	1
618	20240517	102400	150974380	9810	9810	9810	9810	0
619	20240517	102300	150974380	9810	9810	9810	9810	0
620	20240517	102200	150974380	9810	9840	9840	9810	214
621	20240517	102100	148874620	9800	9800	9800	9800	0
622	20240517	102000	148874620	9800	9800	9800	9800	19
623	20240517	101900	148688420	9800	9800	9800	9800	0
624	20240517	101800	148688420	9800	9800	9800	9800	280
625	20240517	101700	145944420	9800	9800	9800	9800	1
626	20240517	101600	145934620	9800	9800	9800	9800	0
627	20240517	101500	145934620	9800	9800	9800	9800	0
628	20240517	101400	145934620	9800	9850	9850	9800	515
629	20240517	101300	140887370	9800	9800	9800	9800	0
630	20240517	101200	140887370	9800	9800	9800	9800	130
631	20240517	101100	139613370	9800	9830	9830	9800	700
632	20240517	101000	132748510	9830	9840	9840	9830	249
633	20240517	100900	130298840	9860	9860	9860	9860	1
634	20240517	100800	130288980	9860	9860	9860	9860	100
635	20240517	100700	129302980	9870	9840	9870	9840	44
636	20240517	100600	128869690	9850	9840	9850	9840	669
637	20240517	100500	122281130	9830	9850	9850	9830	11
638	20240517	100400	122172800	9850	9850	9850	9840	383
639	20240517	100300	118400260	9850	9840	9850	9840	600
640	20240517	100200	112494130	9840	9840	9840	9840	0
641	20240517	100100	112494130	9840	9840	9840	9840	2
642	20240517	100000	112474450	9820	9840	9840	9820	280
643	20240517	095900	109719270	9840	9840	9840	9840	24
644	20240517	095800	109483110	9840	9820	9840	9820	12
645	20240517	095700	109365230	9820	9840	9840	9820	38
646	20240517	095600	108992030	9840	9840	9840	9830	14
647	20240517	095500	108854370	9840	9830	9840	9830	588
648	20240517	095400	103074320	9830	9830	9830	9830	170
649	20240517	095300	101403220	9830	9830	9830	9830	2
650	20240517	095200	101383560	9830	9830	9830	9830	6
651	20240517	095100	101324580	9830	9820	9830	9820	216
652	20240517	095000	99201650	9830	9830	9830	9830	0
653	20240517	094900	99201650	9830	9820	9830	9820	159
654	20240517	094800	97639050	9820	9820	9820	9820	40
655	20240517	094700	97246250	9820	9820	9820	9820	11
656	20240517	094600	97138230	9820	9820	9820	9820	9
657	20240517	094500	97049850	9820	9820	9820	9820	1
658	20240517	094400	97040030	9800	9820	9820	9800	31
659	20240517	094300	96735630	9820	9820	9820	9820	0
660	20240517	094200	96735630	9820	9820	9820	9820	0
661	20240517	094100	96735630	9820	9820	9820	9820	1
662	20240517	094000	96725810	9820	9820	9820	9820	0
663	20240517	093900	96725810	9820	9820	9820	9820	10
664	20240517	093800	96627610	9830	9830	9830	9830	0
665	20240517	093700	96627610	9830	9830	9830	9830	1
666	20240517	093600	96617780	9830	9830	9830	9830	0
667	20240517	093500	96617780	9830	9830	9830	9830	100
668	20240517	093400	95634780	9800	9800	9800	9800	210
669	20240517	093300	93576780	9800	9800	9800	9800	140
670	20240517	093200	92204780	9800	9800	9800	9800	130
671	20240517	093100	90930780	9840	9840	9840	9840	208
672	20240517	093000	88884060	9840	9840	9840	9840	2
673	20240517	092900	88864380	9790	9790	9790	9790	0
674	20240517	092800	88864380	9790	9800	9800	9790	150
675	20240517	092700	87395670	9790	9830	9830	9790	1496
676	20240517	092600	72729450	9840	9840	9840	9840	196
677	20240517	092500	70800810	9840	9830	9840	9830	41
678	20240517	092400	70397770	9830	9840	9840	9830	65
679	20240517	092300	69758470	9840	9840	9840	9840	85
680	20240517	092200	68922070	9800	9820	9820	9800	16
681	20240517	092100	68765240	9840	9790	9840	9790	53
682	20240517	092000	68246220	9840	9830	9840	9830	103
683	20240517	091900	67233710	9790	9790	9790	9790	70
684	20240517	091800	66548410	9790	9790	9790	9790	0
685	20240517	091700	66548410	9790	9790	9790	9790	472
686	20240517	091600	61927530	9790	9790	9790	9790	390
687	20240517	091500	58109430	9790	9790	9790	9790	0
688	20240517	091400	58109430	9790	9810	9830	9790	252
689	20240517	091300	55638580	9810	9790	9830	9790	219
690	20240517	091200	53488180	9800	9810	9820	9800	1244
691	20240517	091100	41296690	9820	9820	9820	9820	2
692	20240517	091000	41277050	9810	9820	9820	9810	159
693	20240517	090900	39717160	9810	9820	9830	9790	643
694	20240517	090800	33413690	9820	9820	9820	9820	200
695	20240517	090700	31449690	9830	9830	9830	9830	3
696	20240517	090600	31420200	9840	9850	9850	9820	515
697	20240517	090500	26360440	9850	9880	9880	9840	792
698	20240517	090400	18552970	9870	9870	9870	9870	38
699	20240517	090300	18177910	9870	9950	9950	9870	111
700	20240517	090200	17082020	9870	9870	9870	9870	296
701	20240517	090100	14160500	9870	9870	9870	9870	0
702	20240517	090000	14160500	9870	9940	9940	9870	1429