KissMeData/039290/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	192100	154097590	9550	9550	9550	9550	721
3	20240517	192000	154097590	9550	9550	9550	9550	0
4	20240517	191900	154097590	9550	9550	9550	9550	0
5	20240517	191800	154097590	9550	9550	9550	9550	0
6	20240517	191700	154097590	9550	9550	9550	9550	0
7	20240517	191600	154097590	9550	9550	9550	9550	0
8	20240517	191500	154097590	9550	9550	9550	9550	0
9	20240517	191400	154097590	9550	9550	9550	9550	0
10	20240517	191300	154097590	9550	9550	9550	9550	0
11	20240517	191200	154097590	9550	9550	9550	9550	0
12	20240517	191100	154097590	9550	9550	9550	9550	0
13	20240517	191000	154097590	9550	9550	9550	9550	0
14	20240517	190900	154097590	9550	9550	9550	9550	0
15	20240517	190800	154097590	9550	9550	9550	9550	0
16	20240517	190700	154097590	9550	9550	9550	9550	0
17	20240517	190600	154097590	9550	9550	9550	9550	0
18	20240517	190500	154097590	9550	9550	9550	9550	0
19	20240517	190400	154097590	9550	9550	9550	9550	0
20	20240517	190300	154097590	9550	9550	9550	9550	0
21	20240517	190200	154097590	9550	9550	9550	9550	0
22	20240517	190100	154097590	9550	9550	9550	9550	0
23	20240517	190000	154097590	9550	9550	9550	9550	0
24	20240517	185900	154097590	9550	9550	9550	9550	0
25	20240517	185800	154097590	9550	9550	9550	9550	0
26	20240517	185700	154097590	9550	9550	9550	9550	0
27	20240517	185600	154097590	9550	9550	9550	9550	0
28	20240517	185500	154097590	9550	9550	9550	9550	0
29	20240517	185400	154097590	9550	9550	9550	9550	0
30	20240517	185300	154097590	9550	9550	9550	9550	0
31	20240517	185200	154097590	9550	9550	9550	9550	0
32	20240517	185100	154097590	9550	9550	9550	9550	721
33	20240517	185000	154097590	9550	9550	9550	9550	0
34	20240517	184900	154097590	9550	9550	9550	9550	0
35	20240517	184800	154097590	9550	9550	9550	9550	0
36	20240517	184700	154097590	9550	9550	9550	9550	0
37	20240517	184600	154097590	9550	9550	9550	9550	0
38	20240517	184500	154097590	9550	9550	9550	9550	0
39	20240517	184400	154097590	9550	9550	9550	9550	0
40	20240517	184300	154097590	9550	9550	9550	9550	0
41	20240517	184200	154097590	9550	9550	9550	9550	0
42	20240517	184100	154097590	9550	9550	9550	9550	0
43	20240517	184000	154097590	9550	9550	9550	9550	0
44	20240517	183900	154097590	9550	9550	9550	9550	0
45	20240517	183800	154097590	9550	9550	9550	9550	0
46	20240517	183700	154097590	9550	9550	9550	9550	0
47	20240517	183600	154097590	9550	9550	9550	9550	0
48	20240517	183500	154097590	9550	9550	9550	9550	0
49	20240517	183400	154097590	9550	9550	9550	9550	0
50	20240517	183300	154097590	9550	9550	9550	9550	0
51	20240517	183200	154097590	9550	9550	9550	9550	0
52	20240517	183100	154097590	9550	9550	9550	9550	0
53	20240517	183000	154097590	9550	9550	9550	9550	0
54	20240517	182900	154097590	9550	9550	9550	9550	0
55	20240517	182800	154097590	9550	9550	9550	9550	0
56	20240517	182700	154097590	9550	9550	9550	9550	0
57	20240517	182600	154097590	9550	9550	9550	9550	0
58	20240517	182500	154097590	9550	9550	9550	9550	0
59	20240517	182400	154097590	9550	9550	9550	9550	0
60	20240517	182300	154097590	9550	9550	9550	9550	0
61	20240517	182200	154097590	9550	9550	9550	9550	0
62	20240517	182100	154097590	9550	9550	9550	9550	721
63	20240517	182000	154097590	9550	9550	9550	9550	0
64	20240517	181900	154097590	9550	9550	9550	9550	0
65	20240517	181800	154097590	9550	9550	9550	9550	0
66	20240517	181700	154097590	9550	9550	9550	9550	0
67	20240517	181600	154097590	9550	9550	9550	9550	0
68	20240517	181500	154097590	9550	9550	9550	9550	0
69	20240517	181400	154097590	9550	9550	9550	9550	0
70	20240517	181300	154097590	9550	9550	9550	9550	0
71	20240517	181200	154097590	9550	9550	9550	9550	0
72	20240517	181100	154097590	9550	9550	9550	9550	0
73	20240517	181000	154097590	9550	9550	9550	9550	0
74	20240517	180900	154097590	9550	9550	9550	9550	0
75	20240517	180800	154097590	9550	9550	9550	9550	0
76	20240517	180700	154097590	9550	9550	9550	9550	0
77	20240517	180600	154097590	9550	9550	9550	9550	0
78	20240517	180500	154097590	9550	9550	9550	9550	0
79	20240517	180400	154097590	9550	9550	9550	9550	0
80	20240517	180300	154097590	9550	9550	9550	9550	0
81	20240517	180200	154097590	9550	9550	9550	9550	0
82	20240517	180100	154097590	9550	9550	9550	9550	0
83	20240517	180000	154097590	9550	9550	9550	9550	0
84	20240517	175900	154097590	9550	9550	9550	9550	0
85	20240517	175800	154097590	9550	9550	9550	9550	0
86	20240517	175700	154097590	9550	9550	9550	9550	0
87	20240517	175600	154097590	9550	9550	9550	9550	0
88	20240517	175500	154097590	9550	9550	9550	9550	0
89	20240517	175400	154097590	9550	9550	9550	9550	0
90	20240517	175300	154097590	9550	9550	9550	9550	0
91	20240517	175200	154097590	9550	9550	9550	9550	0
92	20240517	175100	154097590	9550	9550	9550	9550	721
93	20240517	175000	154097590	9550	9550	9550	9550	0
94	20240517	174900	154097590	9550	9550	9550	9550	0
95	20240517	174800	154097590	9550	9550	9550	9550	0
96	20240517	174700	154097590	9550	9550	9550	9550	0
97	20240517	174600	154097590	9550	9550	9550	9550	0
98	20240517	174500	154097590	9550	9550	9550	9550	0
99	20240517	174400	154097590	9550	9550	9550	9550	0
100	20240517	174300	154097590	9550	9550	9550	9550	0
101	20240517	174200	154097590	9550	9550	9550	9550	0
102	20240517	174100	154097590	9550	9550	9550	9550	0
103	20240517	174000	154097590	9550	9550	9550	9550	0
104	20240517	173900	154097590	9550	9550	9550	9550	0
105	20240517	173800	154097590	9550	9550	9550	9550	0
106	20240517	173700	154097590	9550	9550	9550	9550	0
107	20240517	173600	154097590	9550	9550	9550	9550	0
108	20240517	173500	154097590	9550	9550	9550	9550	0
109	20240517	173400	154097590	9550	9550	9550	9550	0
110	20240517	173300	154097590	9550	9550	9550	9550	0
111	20240517	173200	154097590	9550	9550	9550	9550	0
112	20240517	173100	154097590	9550	9550	9550	9550	0
113	20240517	173000	154097590	9550	9550	9550	9550	0
114	20240517	172900	154097590	9550	9550	9550	9550	0
115	20240517	172800	154097590	9550	9550	9550	9550	0
116	20240517	172700	154097590	9550	9550	9550	9550	0
117	20240517	172600	154097590	9550	9550	9550	9550	0
118	20240517	172500	154097590	9550	9550	9550	9550	0
119	20240517	172400	154097590	9550	9550	9550	9550	0
120	20240517	172300	154097590	9550	9550	9550	9550	0
121	20240517	172200	154097590	9550	9550	9550	9550	0
122	20240517	172100	154097590	9550	9550	9550	9550	721
123	20240517	172000	154097590	9550	9550	9550	9550	0
124	20240517	171900	154097590	9550	9550	9550	9550	0
125	20240517	171800	154097590	9550	9550	9550	9550	0
126	20240517	171700	154097590	9550	9550	9550	9550	0
127	20240517	171600	154097590	9550	9550	9550	9550	0
128	20240517	171500	154097590	9550	9550	9550	9550	0
129	20240517	171400	154097590	9550	9550	9550	9550	0
130	20240517	171300	154097590	9550	9550	9550	9550	0
131	20240517	171200	154097590	9550	9550	9550	9550	0
132	20240517	171100	154097590	9550	9550	9550	9550	0
133	20240517	171000	154097590	9550	9550	9550	9550	0
134	20240517	170900	154097590	9550	9550	9550	9550	0
135	20240517	170800	154097590	9550	9550	9550	9550	0
136	20240517	170700	154097590	9550	9550	9550	9550	0
137	20240517	170600	154097590	9550	9550	9550	9550	0
138	20240517	170500	154097590	9550	9550	9550	9550	0
139	20240517	170400	154097590	9550	9550	9550	9550	0
140	20240517	170300	154097590	9550	9550	9550	9550	0
141	20240517	170200	154097590	9550	9550	9550	9550	0
142	20240517	170100	154097590	9550	9550	9550	9550	0
143	20240517	170000	154097590	9550	9550	9550	9550	0
144	20240517	165900	154097590	9550	9550	9550	9550	0
145	20240517	165800	154097590	9550	9550	9550	9550	0
146	20240517	165700	154097590	9550	9550	9550	9550	0
147	20240517	165600	154097590	9550	9550	9550	9550	0
148	20240517	165500	154097590	9550	9550	9550	9550	0
149	20240517	165400	154097590	9550	9550	9550	9550	0
150	20240517	165300	154097590	9550	9550	9550	9550	0
151	20240517	165200	154097590	9550	9550	9550	9550	0
152	20240517	165100	154097590	9550	9550	9550	9550	721
153	20240517	165000	154097590	9550	9550	9550	9550	0
154	20240517	164900	154097590	9550	9550	9550	9550	0
155	20240517	164800	154097590	9550	9550	9550	9550	0
156	20240517	164700	154097590	9550	9550	9550	9550	0
157	20240517	164600	154097590	9550	9550	9550	9550	0
158	20240517	164500	154097590	9550	9550	9550	9550	0
159	20240517	164400	154097590	9550	9550	9550	9550	0
160	20240517	164300	154097590	9550	9550	9550	9550	0
161	20240517	164200	154097590	9550	9550	9550	9550	0
162	20240517	164100	154097590	9550	9550	9550	9550	0
163	20240517	164000	154097590	9550	9550	9550	9550	0
164	20240517	163900	154097590	9550	9550	9550	9550	0
165	20240517	163800	154097590	9550	9550	9550	9550	0
166	20240517	163700	154097590	9550	9550	9550	9550	0
167	20240517	163600	154097590	9550	9550	9550	9550	0
168	20240517	163500	154097590	9550	9550	9550	9550	0
169	20240517	163400	154097590	9550	9550	9550	9550	0
170	20240517	163300	154097590	9550	9550	9550	9550	0
171	20240517	163200	154097590	9550	9550	9550	9550	0
172	20240517	163100	154097590	9550	9550	9550	9550	0
173	20240517	163000	154097590	9550	9550	9550	9550	0
174	20240517	162900	154097590	9550	9550	9550	9550	0
175	20240517	162800	154097590	9550	9550	9550	9550	0
176	20240517	162700	154097590	9550	9550	9550	9550	0
177	20240517	162600	154097590	9550	9550	9550	9550	0
178	20240517	162500	154097590	9550	9550	9550	9550	0
179	20240517	162400	154097590	9550	9550	9550	9550	0
180	20240517	162300	154097590	9550	9550	9550	9550	0
181	20240517	162200	154097590	9550	9550	9550	9550	0
182	20240517	162100	154097590	9550	9550	9550	9550	721
183	20240517	162000	154097590	9550	9550	9550	9550	0
184	20240517	161900	154097590	9550	9550	9550	9550	0
185	20240517	161800	154097590	9550	9550	9550	9550	0
186	20240517	161700	154097590	9550	9550	9550	9550	0
187	20240517	161600	154097590	9550	9550	9550	9550	0
188	20240517	161500	154097590	9550	9550	9550	9550	0
189	20240517	161400	154097590	9550	9550	9550	9550	0
190	20240517	161300	154097590	9550	9550	9550	9550	0
191	20240517	161200	154097590	9550	9550	9550	9550	0
192	20240517	161100	154097590	9550	9550	9550	9550	0
193	20240517	161000	154097590	9550	9550	9550	9550	0
194	20240517	160900	154097590	9550	9550	9550	9550	0
195	20240517	160800	154097590	9550	9550	9550	9550	0
196	20240517	160700	154097590	9550	9550	9550	9550	0
197	20240517	160600	154097590	9550	9550	9550	9550	0
198	20240517	160500	154097590	9550	9550	9550	9550	0
199	20240517	160400	154097590	9550	9550	9550	9550	0
200	20240517	160300	154097590	9550	9550	9550	9550	0
201	20240517	160200	154097590	9550	9550	9550	9550	0
202	20240517	160100	154097590	9550	9550	9550	9550	0
203	20240517	160000	154097590	9550	9550	9550	9550	0
204	20240517	155900	154097590	9550	9550	9550	9550	0
205	20240517	155800	154097590	9550	9550	9550	9550	0
206	20240517	155700	154097590	9550	9550	9550	9550	0
207	20240517	155600	154097590	9550	9550	9550	9550	0
208	20240517	155500	154097590	9550	9550	9550	9550	0
209	20240517	155400	154097590	9550	9550	9550	9550	0
210	20240517	155300	154097590	9550	9550	9550	9550	0
211	20240517	155200	154097590	9550	9550	9550	9550	0
212	20240517	155100	154097590	9550	9550	9550	9550	721
213	20240517	155000	154097590	9550	9550	9550	9550	0
214	20240517	154900	154097590	9550	9550	9550	9550	0
215	20240517	154800	154097590	9550	9550	9550	9550	0
216	20240517	154700	154097590	9550	9550	9550	9550	0
217	20240517	154600	154097590	9550	9550	9550	9550	0
218	20240517	154500	154097590	9550	9550	9550	9550	0
219	20240517	154400	154097590	9550	9550	9550	9550	0
220	20240517	154300	154097590	9550	9550	9550	9550	0
221	20240517	154200	154097590	9550	9550	9550	9550	0
222	20240517	154100	154097590	9550	9550	9550	9550	0
223	20240517	154000	154097590	9550	9550	9550	9550	0
224	20240517	153900	154097590	9550	9550	9550	9550	0
225	20240517	153800	154097590	9550	9550	9550	9550	0
226	20240517	153700	154097590	9550	9550	9550	9550	0
227	20240517	153600	154097590	9550	9550	9550	9550	0
228	20240517	153500	154097590	9550	9550	9550	9550	0
229	20240517	153400	154097590	9550	9550	9550	9550	0
230	20240517	153300	154097590	9550	9550	9550	9550	0
231	20240517	153200	154097590	9550	9550	9550	9550	0
232	20240517	153100	154097590	9550	9550	9550	9550	0
233	20240517	153000	154097590	9550	9550	9550	9550	721
234	20240517	152900	147212040	9550	9550	9550	9550	0
235	20240517	152800	147212040	9550	9550	9550	9550	0
236	20240517	152700	147212040	9550	9550	9550	9550	0
237	20240517	152600	147212040	9550	9550	9550	9550	0
238	20240517	152500	147212040	9550	9550	9550	9550	0
239	20240517	152400	147212040	9550	9550	9550	9550	0
240	20240517	152300	147212040	9550	9550	9550	9550	0
241	20240517	152200	147212040	9550	9550	9550	9550	0
242	20240517	152100	147212040	9550	9550	9550	9550	0
243	20240517	152000	147212040	9550	9550	9550	9550	0
244	20240517	151900	147212040	9550	9550	9550	9550	4
245	20240517	151800	147173840	9550	9550	9550	9550	19
246	20240517	151700	146992390	9550	9550	9550	9550	0
247	20240517	151600	146992390	9550	9550	9550	9550	85
248	20240517	151500	146180640	9560	9560	9560	9560	34
249	20240517	151400	145855600	9560	9560	9560	9560	1
250	20240517	151300	145846040	9570	9570	9570	9570	0
251	20240517	151200	145846040	9570	9570	9570	9570	0
252	20240517	151100	145846040	9570	9570	9570	9570	60
253	20240517	151000	145271840	9570	9570	9570	9570	70
254	20240517	150900	144601940	9570	9570	9570	9570	3
255	20240517	150800	144573230	9570	9570	9570	9570	1
256	20240517	150700	144563660	9560	9560	9560	9560	2
257	20240517	150600	144544540	9560	9560	9560	9560	20
258	20240517	150500	144353340	9560	9560	9560	9560	0
259	20240517	150400	144353340	9560	9560	9560	9560	0
260	20240517	150300	144353340	9560	9560	9560	9560	0
261	20240517	150200	144353340	9560	9560	9560	9560	0
262	20240517	150100	144353340	9560	9560	9560	9560	186
263	20240517	150000	142575180	9570	9570	9570	9570	0
264	20240517	145900	142575180	9570	9570	9570	9570	0
265	20240517	145800	142575180	9570	9570	9570	9570	0
266	20240517	145700	142575180	9570	9570	9570	9570	0
267	20240517	145600	142575180	9570	9570	9570	9570	0
268	20240517	145500	142575180	9570	9570	9570	9570	1
269	20240517	145400	142565610	9570	9570	9570	9570	119
270	20240517	145300	141426780	9580	9580	9580	9580	0
271	20240517	145200	141426780	9580	9580	9580	9580	50
272	20240517	145100	140947780	9580	9580	9580	9580	0
273	20240517	145000	140947780	9580	9580	9580	9580	0
274	20240517	144900	140947780	9580	9580	9580	9580	30
275	20240517	144800	140660380	9580	9580	9580	9580	0
276	20240517	144700	140660380	9580	9580	9580	9580	60
277	20240517	144600	140085580	9580	9580	9580	9580	20
278	20240517	144500	139893980	9580	9580	9580	9580	10
279	20240517	144400	139798180	9580	9580	9580	9580	0
280	20240517	144300	139798180	9580	9580	9580	9580	20
281	20240517	144200	139606580	9560	9560	9560	9560	124
282	20240517	144100	138421140	9560	9560	9560	9560	0
283	20240517	144000	138421140	9560	9560	9560	9560	0
284	20240517	143900	138421140	9560	9560	9560	9560	0
285	20240517	143800	138421140	9560	9560	9560	9560	0
286	20240517	143700	138421140	9560	9560	9560	9560	10
287	20240517	143600	138325540	9590	9590	9590	9590	135
288	20240517	143500	137030890	9590	9590	9590	9590	1
289	20240517	143400	137021300	9580	9580	9580	9580	0
290	20240517	143300	137021300	9580	9580	9580	9580	400
291	20240517	143200	133189300	9540	9540	9540	9540	500
292	20240517	143100	128419300	9580	9570	9590	9570	1002
293	20240517	143000	118822640	9570	9570	9570	9570	0
294	20240517	142900	118822640	9570	9570	9570	9570	259
295	20240517	142800	116344010	9570	9570	9570	9570	0
296	20240517	142700	116344010	9570	9550	9570	9550	25
297	20240517	142600	116104920	9550	9550	9550	9550	0
298	20240517	142500	116104920	9550	9550	9550	9550	7
299	20240517	142400	116038070	9540	9540	9540	9540	0
300	20240517	142300	116038070	9540	9540	9540	9540	0
301	20240517	142200	116038070	9540	9540	9540	9540	0
302	20240517	142100	116038070	9540	9540	9540	9540	0
303	20240517	142000	116038070	9540	9540	9540	9540	0
304	20240517	141900	116038070	9540	9540	9540	9540	0
305	20240517	141800	116038070	9540	9550	9550	9540	260
306	20240517	141700	113557360	9550	9550	9550	9550	1
307	20240517	141600	113547810	9550	9560	9560	9550	130
308	20240517	141500	112306150	9560	9560	9560	9560	0
309	20240517	141400	112306150	9560	9560	9560	9560	0
310	20240517	141300	112306150	9560	9560	9560	9560	0
311	20240517	141200	112306150	9560	9560	9560	9560	0
312	20240517	141100	112306150	9560	9560	9560	9560	12
313	20240517	141000	112191430	9560	9560	9560	9560	1
314	20240517	140900	112181870	9550	9550	9550	9550	0
315	20240517	140800	112181870	9550	9550	9550	9550	100
316	20240517	140700	111226870	9550	9550	9550	9550	0
317	20240517	140600	111226870	9550	9550	9550	9550	0
318	20240517	140500	111226870	9550	9550	9550	9550	25
319	20240517	140400	110988120	9550	9550	9550	9550	65
320	20240517	140300	110367370	9550	9550	9550	9550	0
321	20240517	140200	110367370	9550	9550	9550	9550	0
322	20240517	140100	110367370	9550	9540	9550	9540	13
323	20240517	140000	110243340	9540	9530	9540	9530	2
324	20240517	135900	110224270	9530	9530	9530	9530	0
325	20240517	135800	110224270	9530	9530	9530	9530	0
326	20240517	135700	110224270	9530	9530	9530	9530	0
327	20240517	135600	110224270	9530	9530	9530	9530	0
328	20240517	135500	110224270	9530	9530	9530	9530	0
329	20240517	135400	110224270	9530	9530	9530	9530	0
330	20240517	135300	110224270	9530	9530	9530	9530	0
331	20240517	135200	110224270	9530	9530	9530	9530	0
332	20240517	135100	110224270	9530	9530	9530	9530	0
333	20240517	135000	110224270	9530	9530	9530	9530	0
334	20240517	134900	110224270	9530	9530	9530	9530	0
335	20240517	134800	110224270	9530	9530	9530	9530	0
336	20240517	134700	110224270	9530	9530	9530	9530	0
337	20240517	134600	110224270	9530	9530	9530	9530	0
338	20240517	134500	110224270	9530	9530	9530	9530	1
339	20240517	134400	110214740	9530	9530	9530	9530	0
340	20240517	134300	110214740	9530	9530	9530	9530	0
341	20240517	134200	110214740	9530	9530	9530	9530	0
342	20240517	134100	110214740	9530	9530	9530	9530	5
343	20240517	134000	110167090	9540	9540	9540	9540	0
344	20240517	133900	110167090	9540	9540	9540	9540	0
345	20240517	133800	110167090	9540	9540	9540	9540	0
346	20240517	133700	110167090	9540	9540	9540	9540	0
347	20240517	133600	110167090	9540	9540	9540	9540	0
348	20240517	133500	110167090	9540	9540	9540	9540	0
349	20240517	133400	110167090	9540	9540	9540	9540	10
350	20240517	133300	110071690	9520	9520	9520	9520	0
351	20240517	133200	110071690	9520	9520	9520	9520	0
352	20240517	133100	110071690	9520	9520	9520	9520	0
353	20240517	133000	110071690	9520	9520	9520	9520	0
354	20240517	132900	110071690	9520	9520	9520	9520	0
355	20240517	132800	110071690	9520	9520	9520	9520	0
356	20240517	132700	110071690	9520	9540	9540	9520	1000
357	20240517	132600	100538410	9550	9550	9550	9550	5
358	20240517	132500	100490660	9550	9550	9550	9550	4
359	20240517	132400	100452460	9550	9550	9550	9550	0
360	20240517	132300	100452460	9550	9550	9550	9550	20
361	20240517	132200	100261460	9550	9550	9550	9550	0
362	20240517	132100	100261460	9550	9550	9550	9550	3
363	20240517	132000	100232810	9550	9550	9550	9550	0
364	20240517	131900	100232810	9550	9550	9550	9550	0
365	20240517	131800	100232810	9550	9550	9550	9550	0
366	20240517	131700	100232810	9550	9550	9550	9550	0
367	20240517	131600	100232810	9550	9550	9550	9550	2
368	20240517	131500	100213710	9550	9550	9550	9550	6
369	20240517	131400	100156410	9550	9550	9550	9550	0
370	20240517	131300	100156410	9550	9550	9550	9550	0
371	20240517	131200	100156410	9550	9550	9550	9550	10
372	20240517	131100	100060910	9570	9570	9570	9570	37
373	20240517	131000	99706820	9540	9540	9540	9540	0
374	20240517	130900	99706820	9540	9540	9540	9540	0
375	20240517	130800	99706820	9540	9540	9540	9540	60
376	20240517	130700	99134420	9540	9540	9540	9540	0
377	20240517	130600	99134420	9540	9540	9540	9540	0
378	20240517	130500	99134420	9540	9540	9540	9540	0
379	20240517	130400	99134420	9540	9560	9560	9540	24
380	20240517	130300	98905220	9560	9560	9560	9560	51
381	20240517	130200	98417660	9560	9560	9560	9560	0
382	20240517	130100	98417660	9560	9560	9560	9560	0
383	20240517	130000	98417660	9560	9560	9560	9560	0
384	20240517	125900	98417660	9560	9560	9560	9560	0
385	20240517	125800	98417660	9560	9560	9560	9560	0
386	20240517	125700	98417660	9560	9560	9560	9560	0
387	20240517	125600	98417660	9560	9560	9560	9560	0
388	20240517	125500	98417660	9560	9560	9560	9560	0
389	20240517	125400	98417660	9560	9560	9560	9560	0
390	20240517	125300	98417660	9560	9560	9560	9560	0
391	20240517	125200	98417660	9560	9560	9560	9560	0
392	20240517	125100	98417660	9560	9560	9560	9560	342
393	20240517	125000	95148140	9560	9560	9560	9560	0
394	20240517	124900	95148140	9560	9560	9560	9560	20
395	20240517	124800	94956940	9560	9560	9560	9560	0
396	20240517	124700	94956940	9560	9560	9560	9560	0
397	20240517	124600	94956940	9560	9560	9560	9560	0
398	20240517	124500	94956940	9560	9560	9560	9560	131
399	20240517	124400	93704580	9570	9570	9570	9570	0
400	20240517	124300	93704580	9570	9560	9570	9560	73
401	20240517	124200	93006660	9560	9560	9560	9560	1
402	20240517	124100	92997100	9560	9560	9560	9560	0
403	20240517	124000	92997100	9560	9560	9560	9560	0
404	20240517	123900	92997100	9560	9560	9560	9560	0
405	20240517	123800	92997100	9560	9560	9560	9560	13
406	20240517	123700	92872820	9560	9560	9560	9560	100
407	20240517	123600	91916820	9540	9540	9540	9540	0
408	20240517	123500	91916820	9540	9540	9540	9540	44
409	20240517	123400	91497060	9540	9540	9540	9540	4
410	20240517	123300	91458900	9530	9530	9530	9530	0
411	20240517	123200	91458900	9530	9530	9530	9530	0
412	20240517	123100	91458900	9530	9530	9530	9530	138
413	20240517	123000	90143760	9530	9530	9530	9530	5
414	20240517	122900	90096110	9530	9520	9530	9520	202
415	20240517	122800	88173050	9530	9530	9530	9530	0
416	20240517	122700	88173050	9530	9530	9530	9530	0
417	20240517	122600	88173050	9530	9530	9530	9530	20
418	20240517	122500	87982450	9530	9530	9530	9530	100
419	20240517	122400	87029450	9530	9530	9530	9530	4
420	20240517	122300	86991330	9530	9530	9530	9530	1
421	20240517	122200	86981800	9520	9520	9520	9520	0
422	20240517	122100	86981800	9520	9520	9520	9520	0
423	20240517	122000	86981800	9520	9520	9520	9520	0
424	20240517	121900	86981800	9520	9520	9520	9520	0
425	20240517	121800	86981800	9520	9520	9520	9520	0
426	20240517	121700	86981800	9520	9520	9520	9520	1
427	20240517	121600	86972280	9530	9530	9530	9530	0
428	20240517	121500	86972280	9530	9530	9530	9530	2
429	20240517	121400	86953220	9520	9520	9520	9520	0
430	20240517	121300	86953220	9520	9520	9520	9520	0
431	20240517	121200	86953220	9520	9520	9520	9520	150
432	20240517	121100	85525220	9530	9530	9530	9530	0
433	20240517	121000	85525220	9530	9530	9530	9530	0
434	20240517	120900	85525220	9530	9530	9530	9530	0
435	20240517	120800	85525220	9530	9530	9530	9530	0
436	20240517	120700	85525220	9530	9530	9530	9530	0
437	20240517	120600	85525220	9530	9530	9530	9530	1
438	20240517	120500	85515690	9530	9530	9530	9530	32
439	20240517	120400	85210730	9530	9530	9530	9530	0
440	20240517	120300	85210730	9530	9530	9530	9530	0
441	20240517	120200	85210730	9530	9530	9530	9530	0
442	20240517	120100	85210730	9530	9530	9530	9530	0
443	20240517	120000	85210730	9530	9530	9530	9530	5
444	20240517	115900	85163080	9530	9530	9530	9530	0
445	20240517	115800	85163080	9530	9530	9530	9530	0
446	20240517	115700	85163080	9530	9530	9530	9530	0
447	20240517	115600	85163080	9530	9530	9530	9530	57
448	20240517	115500	84619870	9530	9530	9530	9530	0
449	20240517	115400	84619870	9530	9530	9530	9530	0
450	20240517	115300	84619870	9530	9530	9530	9530	0
451	20240517	115200	84619870	9530	9530	9530	9530	0
452	20240517	115100	84619870	9530	9530	9530	9530	0
453	20240517	115000	84619870	9530	9530	9530	9530	501
454	20240517	114900	79845340	9540	9540	9540	9540	0
455	20240517	114800	79845340	9540	9540	9540	9540	0
456	20240517	114700	79845340	9540	9540	9540	9540	0
457	20240517	114600	79845340	9540	9540	9540	9540	0
458	20240517	114500	79845340	9540	9530	9540	9530	11
459	20240517	114400	79740490	9530	9530	9530	9530	80
460	20240517	114300	78978090	9530	9530	9530	9530	0
461	20240517	114200	78978090	9530	9530	9530	9530	0
462	20240517	114100	78978090	9530	9530	9530	9530	0
463	20240517	114000	78978090	9530	9530	9530	9530	0
464	20240517	113900	78978090	9530	9530	9530	9530	0
465	20240517	113800	78978090	9530	9530	9530	9530	5
466	20240517	113700	78930440	9530	9530	9530	9530	0
467	20240517	113600	78930440	9530	9530	9530	9530	0
468	20240517	113500	78930440	9530	9530	9530	9530	50
469	20240517	113400	78453940	9530	9530	9530	9530	0
470	20240517	113300	78453940	9530	9530	9530	9530	0
471	20240517	113200	78453940	9530	9530	9530	9530	0
472	20240517	113100	78453940	9530	9530	9530	9530	0
473	20240517	113000	78453940	9530	9530	9530	9530	0
474	20240517	112900	78453940	9530	9530	9530	9530	0
475	20240517	112800	78453940	9530	9530	9530	9530	200
476	20240517	112700	76547940	9530	9530	9530	9530	0
477	20240517	112600	76547940	9530	9530	9530	9530	0
478	20240517	112500	76547940	9530	9530	9530	9530	0
479	20240517	112400	76547940	9530	9530	9530	9530	0
480	20240517	112300	76547940	9530	9530	9530	9530	0
481	20240517	112200	76547940	9530	9530	9530	9530	0
482	20240517	112100	76547940	9530	9530	9530	9530	0
483	20240517	112000	76547940	9530	9530	9530	9530	0
484	20240517	111900	76547940	9530	9530	9530	9530	0
485	20240517	111800	76547940	9530	9530	9530	9530	0
486	20240517	111700	76547940	9530	9530	9530	9530	0
487	20240517	111600	76547940	9530	9550	9550	9530	197
488	20240517	111500	74670510	9520	9520	9520	9520	0
489	20240517	111400	74670510	9520	9520	9520	9520	0
490	20240517	111300	74670510	9520	9520	9520	9520	0
491	20240517	111200	74670510	9520	9520	9520	9520	0
492	20240517	111100	74670510	9520	9520	9520	9520	0
493	20240517	111000	74670510	9520	9530	9530	9520	365
494	20240517	110900	71195080	9530	9530	9530	9530	0
495	20240517	110800	71195080	9530	9530	9530	9530	0
496	20240517	110700	71195080	9530	9530	9530	9530	0
497	20240517	110600	71195080	9530	9530	9530	9530	0
498	20240517	110500	71195080	9530	9530	9530	9530	22
499	20240517	110400	70985420	9530	9530	9530	9530	5
500	20240517	110300	70937770	9530	9530	9530	9530	115
501	20240517	110200	69841820	9530	9530	9530	9530	1
502	20240517	110100	69832290	9550	9550	9550	9550	0
503	20240517	110000	69832290	9550	9550	9550	9550	0
504	20240517	105900	69832290	9550	9550	9550	9550	0
505	20240517	105800	69832290	9550	9550	9550	9550	0
506	20240517	105700	69832290	9550	9550	9550	9550	0
507	20240517	105600	69832290	9550	9550	9550	9550	0
508	20240517	105500	69832290	9550	9550	9550	9550	0
509	20240517	105400	69832290	9550	9550	9550	9550	0
510	20240517	105300	69832290	9550	9550	9550	9550	0
511	20240517	105200	69832290	9550	9550	9550	9550	0
512	20240517	105100	69832290	9550	9550	9550	9550	0
513	20240517	105000	69832290	9550	9550	9550	9550	0
514	20240517	104900	69832290	9550	9550	9550	9550	71
515	20240517	104800	69154240	9520	9520	9520	9520	54
516	20240517	104700	68640160	9550	9550	9550	9550	1
517	20240517	104600	68630610	9550	9520	9550	9520	52
518	20240517	104500	68135510	9520	9530	9530	9520	76
519	20240517	104400	67411940	9520	9520	9520	9520	0
520	20240517	104300	67411940	9520	9530	9530	9520	12
521	20240517	104200	67297590	9520	9540	9550	9520	28
522	20240517	104100	67030690	9540	9540	9540	9540	10
523	20240517	104000	66935290	9570	9530	9570	9520	11
524	20240517	103900	66830480	9570	9570	9570	9570	1
525	20240517	103800	66820910	9510	9510	9510	9510	0
526	20240517	103700	66820910	9510	9510	9510	9510	0
527	20240517	103600	66820910	9510	9510	9510	9510	0
528	20240517	103500	66820910	9510	9510	9510	9510	99
529	20240517	103400	65879420	9510	9510	9510	9510	3
530	20240517	103300	65850890	9500	9550	9550	9500	858
531	20240517	103200	57676950	9550	9570	9570	9540	17
532	20240517	103100	57514660	9540	9540	9540	9540	10
533	20240517	103000	57419260	9570	9570	9570	9570	0
534	20240517	102900	57419260	9570	9570	9570	9570	0
535	20240517	102800	57419260	9570	9570	9570	9570	1
536	20240517	102700	57409690	9530	9530	9530	9530	1
537	20240517	102600	57400160	9560	9560	9560	9560	0
538	20240517	102500	57400160	9560	9560	9560	9560	0
539	20240517	102400	57400160	9560	9560	9560	9560	0
540	20240517	102300	57400160	9560	9560	9560	9560	200
541	20240517	102200	55488160	9560	9560	9560	9560	0
542	20240517	102100	55488160	9560	9560	9560	9560	83
543	20240517	102000	54694680	9550	9550	9550	9550	17
544	20240517	101900	54532330	9550	9530	9550	9530	103
545	20240517	101800	53548740	9530	9530	9530	9530	0
546	20240517	101700	53548740	9530	9530	9530	9530	0
547	20240517	101600	53548740	9530	9540	9540	9530	10
548	20240517	101500	53453390	9520	9520	9520	9520	10
549	20240517	101400	53358190	9550	9520	9550	9510	5
550	20240517	101300	53310550	9510	9510	9510	9510	0
551	20240517	101200	53310550	9510	9510	9510	9510	0
552	20240517	101100	53310550	9510	9520	9520	9510	9
553	20240517	101000	53224890	9540	9540	9540	9540	5
554	20240517	100900	53177190	9520	9520	9540	9520	41
555	20240517	100800	52786270	9510	9520	9520	9510	18
556	20240517	100700	52614920	9540	9540	9540	9540	0
557	20240517	100600	52614920	9540	9540	9540	9540	0
558	20240517	100500	52614920	9540	9500	9540	9500	4
559	20240517	100400	52576880	9500	9500	9500	9500	2
560	20240517	100300	52557880	9540	9540	9540	9540	0
561	20240517	100200	52557880	9540	9540	9540	9540	0
562	20240517	100100	52557880	9540	9540	9540	9540	0
563	20240517	100000	52557880	9540	9510	9540	9500	19
564	20240517	095900	52377140	9510	9510	9510	9510	12
565	20240517	095800	52263020	9510	9510	9540	9510	75
566	20240517	095700	51549620	9540	9540	9540	9510	25
567	20240517	095600	51311480	9510	9540	9540	9510	14
568	20240517	095500	51178010	9540	9540	9540	9510	5
569	20240517	095400	51130370	9540	9510	9540	9510	4
570	20240517	095300	51092270	9510	9510	9510	9510	2
571	20240517	095200	51073250	9510	9510	9510	9510	22
572	20240517	095100	50864030	9510	9510	9510	9510	15
573	20240517	095000	50721380	9510	9510	9510	9510	104
574	20240517	094900	49732340	9520	9520	9520	9520	0
575	20240517	094800	49732340	9520	9520	9520	9520	19
576	20240517	094700	49551460	9550	9520	9550	9510	27
577	20240517	094600	49294410	9520	9530	9530	9520	19
578	20240517	094500	49113350	9530	9530	9530	9530	0
579	20240517	094400	49113350	9530	9530	9530	9530	1
580	20240517	094300	49103820	9540	9540	9540	9540	99
581	20240517	094200	48159360	9550	9540	9550	9540	59
582	20240517	094100	47596440	9540	9540	9540	9540	1
583	20240517	094000	47586900	9500	9500	9500	9500	0
584	20240517	093900	47586900	9500	9500	9500	9500	0
585	20240517	093800	47586900	9500	9500	9500	9500	0
586	20240517	093700	47586900	9500	9500	9500	9500	0
587	20240517	093600	47586900	9500	9500	9500	9500	10
588	20240517	093500	47491900	9500	9500	9500	9500	86
589	20240517	093400	46674900	9500	9500	9500	9500	19
590	20240517	093300	46494400	9500	9500	9500	9500	4
591	20240517	093200	46456400	9490	9500	9500	9490	8
592	20240517	093100	46380450	9490	9500	9500	9490	13
593	20240517	093000	46256980	9490	9490	9490	9490	10
594	20240517	092900	46162080	9540	9540	9540	9540	1
595	20240517	092800	46152540	9480	9480	9480	9480	0
596	20240517	092700	46152540	9480	9480	9480	9480	0
597	20240517	092600	46152540	9480	9480	9480	9480	0
598	20240517	092500	46152540	9480	9480	9480	9480	0
599	20240517	092400	46152540	9480	9510	9510	9480	3277
600	20240517	092300	15060860	9510	9510	9510	9510	0
601	20240517	092200	15060860	9510	9510	9510	9510	0
602	20240517	092100	15060860	9510	9510	9510	9510	0
603	20240517	092000	15060860	9510	9510	9510	9510	800
604	20240517	091900	7452860	9510	9510	9510	9510	10
605	20240517	091800	7357760	9570	9560	9570	9560	11
606	20240517	091700	7252590	9580	9580	9580	9580	1
607	20240517	091600	7243010	9520	9520	9520	9520	50
608	20240517	091500	6767010	9570	9570	9570	9570	6
609	20240517	091400	6709590	9500	9500	9500	9500	0
610	20240517	091300	6709590	9500	9500	9500	9500	1
611	20240517	091200	6700090	9590	9590	9590	9590	0
612	20240517	091100	6700090	9590	9590	9590	9590	1
613	20240517	091000	6690500	9490	9490	9490	9490	0
614	20240517	090900	6690500	9490	9490	9490	9490	26
615	20240517	090800	6443760	9490	9490	9490	9490	20
616	20240517	090700	6253960	9500	9500	9500	9500	34
617	20240517	090600	5930960	9490	9500	9500	9480	352
618	20240517	090500	2588340	9500	9500	9500	9500	86
619	20240517	090400	1771340	9500	9510	9510	9500	10
620	20240517	090300	1676310	9590	9590	9590	9590	1
621	20240517	090200	1666720	9470	9470	9470	9470	0
622	20240517	090100	1666720	9470	9470	9470	9470	0
623	20240517	090000	1666720	9470	9470	9470	9470	176