KissMeData/234690/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	204300	463629060	9580	9580	9580	9580	1560
3	20240517	204200	463629060	9580	9580	9580	9580	0
4	20240517	204100	463629060	9580	9580	9580	9580	0
5	20240517	204000	463629060	9580	9580	9580	9580	0
6	20240517	203900	463629060	9580	9580	9580	9580	0
7	20240517	203800	463629060	9580	9580	9580	9580	0
8	20240517	203700	463629060	9580	9580	9580	9580	0
9	20240517	203600	463629060	9580	9580	9580	9580	0
10	20240517	203500	463629060	9580	9580	9580	9580	0
11	20240517	203400	463629060	9580	9580	9580	9580	0
12	20240517	203300	463629060	9580	9580	9580	9580	0
13	20240517	203200	463629060	9580	9580	9580	9580	0
14	20240517	203100	463629060	9580	9580	9580	9580	0
15	20240517	203000	463629060	9580	9580	9580	9580	0
16	20240517	202900	463629060	9580	9580	9580	9580	0
17	20240517	202800	463629060	9580	9580	9580	9580	0
18	20240517	202700	463629060	9580	9580	9580	9580	0
19	20240517	202600	463629060	9580	9580	9580	9580	0
20	20240517	202500	463629060	9580	9580	9580	9580	0
21	20240517	202400	463629060	9580	9580	9580	9580	0
22	20240517	202300	463629060	9580	9580	9580	9580	0
23	20240517	202200	463629060	9580	9580	9580	9580	0
24	20240517	202100	463629060	9580	9580	9580	9580	0
25	20240517	202000	463629060	9580	9580	9580	9580	0
26	20240517	201900	463629060	9580	9580	9580	9580	0
27	20240517	201800	463629060	9580	9580	9580	9580	0
28	20240517	201700	463629060	9580	9580	9580	9580	0
29	20240517	201600	463629060	9580	9580	9580	9580	0
30	20240517	201500	463629060	9580	9580	9580	9580	0
31	20240517	201400	463629060	9580	9580	9580	9580	0
32	20240517	201300	463629060	9580	9580	9580	9580	1560
33	20240517	201200	463629060	9580	9580	9580	9580	0
34	20240517	201100	463629060	9580	9580	9580	9580	0
35	20240517	201000	463629060	9580	9580	9580	9580	0
36	20240517	200900	463629060	9580	9580	9580	9580	0
37	20240517	200800	463629060	9580	9580	9580	9580	0
38	20240517	200700	463629060	9580	9580	9580	9580	0
39	20240517	200600	463629060	9580	9580	9580	9580	0
40	20240517	200500	463629060	9580	9580	9580	9580	0
41	20240517	200400	463629060	9580	9580	9580	9580	0
42	20240517	200300	463629060	9580	9580	9580	9580	0
43	20240517	200200	463629060	9580	9580	9580	9580	0
44	20240517	200100	463629060	9580	9580	9580	9580	0
45	20240517	200000	463629060	9580	9580	9580	9580	0
46	20240517	195900	463629060	9580	9580	9580	9580	0
47	20240517	195800	463629060	9580	9580	9580	9580	0
48	20240517	195700	463629060	9580	9580	9580	9580	0
49	20240517	195600	463629060	9580	9580	9580	9580	0
50	20240517	195500	463629060	9580	9580	9580	9580	0
51	20240517	195400	463629060	9580	9580	9580	9580	0
52	20240517	195300	463629060	9580	9580	9580	9580	0
53	20240517	195200	463629060	9580	9580	9580	9580	0
54	20240517	195100	463629060	9580	9580	9580	9580	0
55	20240517	195000	463629060	9580	9580	9580	9580	0
56	20240517	194900	463629060	9580	9580	9580	9580	0
57	20240517	194800	463629060	9580	9580	9580	9580	0
58	20240517	194700	463629060	9580	9580	9580	9580	0
59	20240517	194600	463629060	9580	9580	9580	9580	0
60	20240517	194500	463629060	9580	9580	9580	9580	0
61	20240517	194400	463629060	9580	9580	9580	9580	0
62	20240517	194300	463629060	9580	9580	9580	9580	1560
63	20240517	194200	463629060	9580	9580	9580	9580	0
64	20240517	194100	463629060	9580	9580	9580	9580	0
65	20240517	194000	463629060	9580	9580	9580	9580	0
66	20240517	193900	463629060	9580	9580	9580	9580	0
67	20240517	193800	463629060	9580	9580	9580	9580	0
68	20240517	193700	463629060	9580	9580	9580	9580	0
69	20240517	193600	463629060	9580	9580	9580	9580	0
70	20240517	193500	463629060	9580	9580	9580	9580	0
71	20240517	193400	463629060	9580	9580	9580	9580	0
72	20240517	193300	463629060	9580	9580	9580	9580	0
73	20240517	193200	463629060	9580	9580	9580	9580	0
74	20240517	193100	463629060	9580	9580	9580	9580	0
75	20240517	193000	463629060	9580	9580	9580	9580	0
76	20240517	192900	463629060	9580	9580	9580	9580	0
77	20240517	192800	463629060	9580	9580	9580	9580	0
78	20240517	192700	463629060	9580	9580	9580	9580	0
79	20240517	192600	463629060	9580	9580	9580	9580	0
80	20240517	192500	463629060	9580	9580	9580	9580	0
81	20240517	192400	463629060	9580	9580	9580	9580	0
82	20240517	192300	463629060	9580	9580	9580	9580	0
83	20240517	192200	463629060	9580	9580	9580	9580	0
84	20240517	192100	463629060	9580	9580	9580	9580	0
85	20240517	192000	463629060	9580	9580	9580	9580	0
86	20240517	191900	463629060	9580	9580	9580	9580	0
87	20240517	191800	463629060	9580	9580	9580	9580	0
88	20240517	191700	463629060	9580	9580	9580	9580	0
89	20240517	191600	463629060	9580	9580	9580	9580	0
90	20240517	191500	463629060	9580	9580	9580	9580	0
91	20240517	191400	463629060	9580	9580	9580	9580	0
92	20240517	191300	463629060	9580	9580	9580	9580	1560
93	20240517	191200	463629060	9580	9580	9580	9580	0
94	20240517	191100	463629060	9580	9580	9580	9580	0
95	20240517	191000	463629060	9580	9580	9580	9580	0
96	20240517	190900	463629060	9580	9580	9580	9580	0
97	20240517	190800	463629060	9580	9580	9580	9580	0
98	20240517	190700	463629060	9580	9580	9580	9580	0
99	20240517	190600	463629060	9580	9580	9580	9580	0
100	20240517	190500	463629060	9580	9580	9580	9580	0
101	20240517	190400	463629060	9580	9580	9580	9580	0
102	20240517	190300	463629060	9580	9580	9580	9580	0
103	20240517	190200	463629060	9580	9580	9580	9580	0
104	20240517	190100	463629060	9580	9580	9580	9580	0
105	20240517	190000	463629060	9580	9580	9580	9580	0
106	20240517	185900	463629060	9580	9580	9580	9580	0
107	20240517	185800	463629060	9580	9580	9580	9580	0
108	20240517	185700	463629060	9580	9580	9580	9580	0
109	20240517	185600	463629060	9580	9580	9580	9580	0
110	20240517	185500	463629060	9580	9580	9580	9580	0
111	20240517	185400	463629060	9580	9580	9580	9580	0
112	20240517	185300	463629060	9580	9580	9580	9580	0
113	20240517	185200	463629060	9580	9580	9580	9580	0
114	20240517	185100	463629060	9580	9580	9580	9580	0
115	20240517	185000	463629060	9580	9580	9580	9580	0
116	20240517	184900	463629060	9580	9580	9580	9580	0
117	20240517	184800	463629060	9580	9580	9580	9580	0
118	20240517	184700	463629060	9580	9580	9580	9580	0
119	20240517	184600	463629060	9580	9580	9580	9580	0
120	20240517	184500	463629060	9580	9580	9580	9580	0
121	20240517	184400	463629060	9580	9580	9580	9580	0
122	20240517	184300	463629060	9580	9580	9580	9580	1560
123	20240517	184200	463629060	9580	9580	9580	9580	0
124	20240517	184100	463629060	9580	9580	9580	9580	0
125	20240517	184000	463629060	9580	9580	9580	9580	0
126	20240517	183900	463629060	9580	9580	9580	9580	0
127	20240517	183800	463629060	9580	9580	9580	9580	0
128	20240517	183700	463629060	9580	9580	9580	9580	0
129	20240517	183600	463629060	9580	9580	9580	9580	0
130	20240517	183500	463629060	9580	9580	9580	9580	0
131	20240517	183400	463629060	9580	9580	9580	9580	0
132	20240517	183300	463629060	9580	9580	9580	9580	0
133	20240517	183200	463629060	9580	9580	9580	9580	0
134	20240517	183100	463629060	9580	9580	9580	9580	0
135	20240517	183000	463629060	9580	9580	9580	9580	0
136	20240517	182900	463629060	9580	9580	9580	9580	0
137	20240517	182800	463629060	9580	9580	9580	9580	0
138	20240517	182700	463629060	9580	9580	9580	9580	0
139	20240517	182600	463629060	9580	9580	9580	9580	0
140	20240517	182500	463629060	9580	9580	9580	9580	0
141	20240517	182400	463629060	9580	9580	9580	9580	0
142	20240517	182300	463629060	9580	9580	9580	9580	0
143	20240517	182200	463629060	9580	9580	9580	9580	0
144	20240517	182100	463629060	9580	9580	9580	9580	0
145	20240517	182000	463629060	9580	9580	9580	9580	0
146	20240517	181900	463629060	9580	9580	9580	9580	0
147	20240517	181800	463629060	9580	9580	9580	9580	0
148	20240517	181700	463629060	9580	9580	9580	9580	0
149	20240517	181600	463629060	9580	9580	9580	9580	0
150	20240517	181500	463629060	9580	9580	9580	9580	0
151	20240517	181400	463629060	9580	9580	9580	9580	0
152	20240517	181300	463629060	9580	9580	9580	9580	1560
153	20240517	181200	463629060	9580	9580	9580	9580	0
154	20240517	181100	463629060	9580	9580	9580	9580	0
155	20240517	181000	463629060	9580	9580	9580	9580	0
156	20240517	180900	463629060	9580	9580	9580	9580	0
157	20240517	180800	463629060	9580	9580	9580	9580	0
158	20240517	180700	463629060	9580	9580	9580	9580	0
159	20240517	180600	463629060	9580	9580	9580	9580	0
160	20240517	180500	463629060	9580	9580	9580	9580	0
161	20240517	180400	463629060	9580	9580	9580	9580	0
162	20240517	180300	463629060	9580	9580	9580	9580	0
163	20240517	180200	463629060	9580	9580	9580	9580	0
164	20240517	180100	463629060	9580	9580	9580	9580	0
165	20240517	180000	463629060	9580	9580	9580	9580	0
166	20240517	175900	463629060	9580	9580	9580	9580	0
167	20240517	175800	463629060	9580	9580	9580	9580	0
168	20240517	175700	463629060	9580	9580	9580	9580	0
169	20240517	175600	463629060	9580	9580	9580	9580	0
170	20240517	175500	463629060	9580	9580	9580	9580	0
171	20240517	175400	463629060	9580	9580	9580	9580	0
172	20240517	175300	463629060	9580	9580	9580	9580	0
173	20240517	175200	463629060	9580	9580	9580	9580	0
174	20240517	175100	463629060	9580	9580	9580	9580	0
175	20240517	175000	463629060	9580	9580	9580	9580	0
176	20240517	174900	463629060	9580	9580	9580	9580	0
177	20240517	174800	463629060	9580	9580	9580	9580	0
178	20240517	174700	463629060	9580	9580	9580	9580	0
179	20240517	174600	463629060	9580	9580	9580	9580	0
180	20240517	174500	463629060	9580	9580	9580	9580	0
181	20240517	174400	463629060	9580	9580	9580	9580	0
182	20240517	174300	463629060	9580	9580	9580	9580	1560
183	20240517	174200	463629060	9580	9580	9580	9580	0
184	20240517	174100	463629060	9580	9580	9580	9580	0
185	20240517	174000	463629060	9580	9580	9580	9580	0
186	20240517	173900	463629060	9580	9580	9580	9580	0
187	20240517	173800	463629060	9580	9580	9580	9580	0
188	20240517	173700	463629060	9580	9580	9580	9580	0
189	20240517	173600	463629060	9580	9580	9580	9580	0
190	20240517	173500	463629060	9580	9580	9580	9580	0
191	20240517	173400	463629060	9580	9580	9580	9580	0
192	20240517	173300	463629060	9580	9580	9580	9580	0
193	20240517	173200	463629060	9580	9580	9580	9580	0
194	20240517	173100	463629060	9580	9580	9580	9580	0
195	20240517	173000	463629060	9580	9580	9580	9580	0
196	20240517	172900	463629060	9580	9580	9580	9580	0
197	20240517	172800	463629060	9580	9580	9580	9580	0
198	20240517	172700	463629060	9580	9580	9580	9580	0
199	20240517	172600	463629060	9580	9580	9580	9580	0
200	20240517	172500	463629060	9580	9580	9580	9580	0
201	20240517	172400	463629060	9580	9580	9580	9580	0
202	20240517	172300	463629060	9580	9580	9580	9580	0
203	20240517	172200	463629060	9580	9580	9580	9580	0
204	20240517	172100	463629060	9580	9580	9580	9580	0
205	20240517	172000	463629060	9580	9580	9580	9580	0
206	20240517	171900	463629060	9580	9580	9580	9580	0
207	20240517	171800	463629060	9580	9580	9580	9580	0
208	20240517	171700	463629060	9580	9580	9580	9580	0
209	20240517	171600	463629060	9580	9580	9580	9580	0
210	20240517	171500	463629060	9580	9580	9580	9580	0
211	20240517	171400	463629060	9580	9580	9580	9580	0
212	20240517	171300	463629060	9580	9580	9580	9580	1560
213	20240517	171200	463629060	9580	9580	9580	9580	0
214	20240517	171100	463629060	9580	9580	9580	9580	0
215	20240517	171000	463629060	9580	9580	9580	9580	0
216	20240517	170900	463629060	9580	9580	9580	9580	0
217	20240517	170800	463629060	9580	9580	9580	9580	0
218	20240517	170700	463629060	9580	9580	9580	9580	0
219	20240517	170600	463629060	9580	9580	9580	9580	0
220	20240517	170500	463629060	9580	9580	9580	9580	0
221	20240517	170400	463629060	9580	9580	9580	9580	0
222	20240517	170300	463629060	9580	9580	9580	9580	0
223	20240517	170200	463629060	9580	9580	9580	9580	0
224	20240517	170100	463629060	9580	9580	9580	9580	0
225	20240517	170000	463629060	9580	9580	9580	9580	0
226	20240517	165900	463629060	9580	9580	9580	9580	0
227	20240517	165800	463629060	9580	9580	9580	9580	0
228	20240517	165700	463629060	9580	9580	9580	9580	0
229	20240517	165600	463629060	9580	9580	9580	9580	0
230	20240517	165500	463629060	9580	9580	9580	9580	0
231	20240517	165400	463629060	9580	9580	9580	9580	0
232	20240517	165300	463629060	9580	9580	9580	9580	0
233	20240517	165200	463629060	9580	9580	9580	9580	0
234	20240517	165100	463629060	9580	9580	9580	9580	0
235	20240517	165000	463629060	9580	9580	9580	9580	0
236	20240517	164900	463629060	9580	9580	9580	9580	0
237	20240517	164800	463629060	9580	9580	9580	9580	0
238	20240517	164700	463629060	9580	9580	9580	9580	0
239	20240517	164600	463629060	9580	9580	9580	9580	0
240	20240517	164500	463629060	9580	9580	9580	9580	0
241	20240517	164400	463629060	9580	9580	9580	9580	0
242	20240517	164300	463629060	9580	9580	9580	9580	1560
243	20240517	164200	463629060	9580	9580	9580	9580	0
244	20240517	164100	463629060	9580	9580	9580	9580	0
245	20240517	164000	463629060	9580	9580	9580	9580	0
246	20240517	163900	463629060	9580	9580	9580	9580	0
247	20240517	163800	463629060	9580	9580	9580	9580	0
248	20240517	163700	463629060	9580	9580	9580	9580	0
249	20240517	163600	463629060	9580	9580	9580	9580	0
250	20240517	163500	463629060	9580	9580	9580	9580	0
251	20240517	163400	463629060	9580	9580	9580	9580	0
252	20240517	163300	463629060	9580	9580	9580	9580	0
253	20240517	163200	463629060	9580	9580	9580	9580	0
254	20240517	163100	463629060	9580	9580	9580	9580	0
255	20240517	163000	463629060	9580	9580	9580	9580	0
256	20240517	162900	463629060	9580	9580	9580	9580	0
257	20240517	162800	463629060	9580	9580	9580	9580	0
258	20240517	162700	463629060	9580	9580	9580	9580	0
259	20240517	162600	463629060	9580	9580	9580	9580	0
260	20240517	162500	463629060	9580	9580	9580	9580	0
261	20240517	162400	463629060	9580	9580	9580	9580	0
262	20240517	162300	463629060	9580	9580	9580	9580	0
263	20240517	162200	463629060	9580	9580	9580	9580	0
264	20240517	162100	463629060	9580	9580	9580	9580	0
265	20240517	162000	463629060	9580	9580	9580	9580	0
266	20240517	161900	463629060	9580	9580	9580	9580	0
267	20240517	161800	463629060	9580	9580	9580	9580	0
268	20240517	161700	463629060	9580	9580	9580	9580	0
269	20240517	161600	463629060	9580	9580	9580	9580	0
270	20240517	161500	463629060	9580	9580	9580	9580	0
271	20240517	161400	463629060	9580	9580	9580	9580	0
272	20240517	161300	463629060	9580	9580	9580	9580	1560
273	20240517	161200	463629060	9580	9580	9580	9580	0
274	20240517	161100	463629060	9580	9580	9580	9580	0
275	20240517	161000	463629060	9580	9580	9580	9580	0
276	20240517	160900	463629060	9580	9580	9580	9580	0
277	20240517	160800	463629060	9580	9580	9580	9580	0
278	20240517	160700	463629060	9580	9580	9580	9580	0
279	20240517	160600	463629060	9580	9580	9580	9580	0
280	20240517	160500	463629060	9580	9580	9580	9580	0
281	20240517	160400	463629060	9580	9580	9580	9580	0
282	20240517	160300	463629060	9580	9580	9580	9580	0
283	20240517	160200	463629060	9580	9580	9580	9580	0
284	20240517	160100	463629060	9580	9580	9580	9580	0
285	20240517	160000	463629060	9580	9580	9580	9580	0
286	20240517	155900	463629060	9580	9580	9580	9580	0
287	20240517	155800	463629060	9580	9580	9580	9580	0
288	20240517	155700	463629060	9580	9580	9580	9580	0
289	20240517	155600	463629060	9580	9580	9580	9580	0
290	20240517	155500	463629060	9580	9580	9580	9580	0
291	20240517	155400	463629060	9580	9580	9580	9580	0
292	20240517	155300	463629060	9580	9580	9580	9580	0
293	20240517	155200	463629060	9580	9580	9580	9580	0
294	20240517	155100	463629060	9580	9580	9580	9580	0
295	20240517	155000	463629060	9580	9580	9580	9580	0
296	20240517	154900	463629060	9580	9580	9580	9580	0
297	20240517	154800	463629060	9580	9580	9580	9580	0
298	20240517	154700	463629060	9580	9580	9580	9580	0
299	20240517	154600	463629060	9580	9580	9580	9580	0
300	20240517	154500	463629060	9580	9580	9580	9580	0
301	20240517	154400	463629060	9580	9580	9580	9580	0
302	20240517	154300	463629060	9580	9580	9580	9580	1560
303	20240517	154200	463629060	9580	9580	9580	9580	0
304	20240517	154100	463629060	9580	9580	9580	9580	0
305	20240517	154000	463629060	9580	9580	9580	9580	0
306	20240517	153900	463629060	9580	9580	9580	9580	0
307	20240517	153800	463629060	9580	9580	9580	9580	0
308	20240517	153700	463629060	9580	9580	9580	9580	0
309	20240517	153600	463629060	9580	9580	9580	9580	0
310	20240517	153500	463629060	9580	9580	9580	9580	0
311	20240517	153400	463629060	9580	9580	9580	9580	0
312	20240517	153300	463629060	9580	9580	9580	9580	0
313	20240517	153200	463629060	9580	9580	9580	9580	0
314	20240517	153100	463629060	9580	9580	9580	9580	0
315	20240517	153000	463629060	9580	9580	9580	9580	1560
316	20240517	152900	448684260	9520	9520	9520	9520	0
317	20240517	152800	448684260	9520	9520	9520	9520	0
318	20240517	152700	448684260	9520	9520	9520	9520	0
319	20240517	152600	448684260	9520	9520	9520	9520	0
320	20240517	152500	448684260	9520	9520	9520	9520	0
321	20240517	152400	448684260	9520	9520	9520	9520	0
322	20240517	152300	448684260	9520	9520	9520	9520	0
323	20240517	152200	448684260	9520	9520	9520	9520	0
324	20240517	152100	448684260	9520	9520	9520	9520	0
325	20240517	152000	448684260	9520	9520	9520	9520	0
326	20240517	151900	448684260	9520	9620	9620	9520	679
327	20240517	151800	442164800	9590	9590	9590	9590	0
328	20240517	151700	442164800	9590	9590	9590	9590	51
329	20240517	151600	441675710	9570	9570	9570	9570	54
330	20240517	151500	441158930	9640	9640	9640	9640	0
331	20240517	151400	441158930	9640	9600	9640	9600	404
332	20240517	151300	437266650	9600	9600	9600	9600	50
333	20240517	151200	436786650	9640	9640	9640	9640	66
334	20240517	151100	436150410	9640	9640	9640	9640	5
335	20240517	151000	436102210	9640	9640	9640	9640	50
336	20240517	150900	435620210	9640	9630	9640	9580	455
337	20240517	150800	431239510	9630	9630	9630	9630	32
338	20240517	150700	430931350	9630	9630	9630	9630	0
339	20240517	150600	430931350	9630	9630	9630	9630	0
340	20240517	150500	430931350	9630	9630	9630	9630	111
341	20240517	150400	429862420	9630	9630	9630	9630	47
342	20240517	150300	429409810	9630	9630	9630	9630	175
343	20240517	150200	427724560	9630	9600	9630	9600	40
344	20240517	150100	427339960	9640	9640	9640	9640	0
345	20240517	150000	427339960	9640	9630	9640	9630	32
346	20240517	145900	427031560	9540	9540	9540	9540	8
347	20240517	145800	426955240	9630	9530	9630	9530	48
348	20240517	145700	426493300	9530	9530	9530	9530	5
349	20240517	145600	426445650	9530	9530	9530	9530	5
350	20240517	145500	426398000	9600	9530	9600	9530	38
351	20240517	145400	426033410	9530	9600	9600	9530	5
352	20240517	145300	425985690	9540	9650	9650	9540	10
353	20240517	145200	425890080	9640	9600	9640	9600	11
354	20240517	145100	425784440	9610	9520	9610	9520	100
355	20240517	145000	424823980	9520	9520	9520	9520	4
356	20240517	144900	424785900	9610	9520	9610	9520	4
357	20240517	144800	424747730	9610	9530	9610	9520	9
358	20240517	144700	424661840	9610	9590	9610	9530	124
359	20240517	144600	423471670	9520	9590	9600	9520	41
360	20240517	144500	423078430	9520	9520	9600	9520	9
361	20240517	144400	422992530	9600	9520	9600	9520	11
362	20240517	144300	422887240	9500	9500	9500	9500	4
363	20240517	144200	422849240	9490	9490	9600	9490	9
364	20240517	144100	422763710	9600	9490	9600	9490	24
365	20240517	144000	422534020	9490	9490	9490	9490	4
366	20240517	143900	422496060	9490	9490	9490	9490	6
367	20240517	143800	422439120	9490	9490	9490	9490	4
368	20240517	143700	422401160	9490	9580	9620	9420	5005
369	20240517	143600	375030370	9580	9580	9580	9580	8
370	20240517	143500	374953730	9580	9580	9580	9580	38
371	20240517	143400	374589690	9580	9580	9580	9580	3
372	20240517	143300	374560950	9580	9580	9580	9580	7
373	20240517	143200	374493890	9580	9650	9680	9580	38
374	20240517	143100	374126860	9580	9580	9580	9580	3
375	20240517	143000	374098120	9580	9580	9580	9580	3
376	20240517	142900	374069380	9650	9650	9650	9650	0
377	20240517	142800	374069380	9650	9650	9650	9650	0
378	20240517	142700	374069380	9650	9650	9650	9650	100
379	20240517	142600	373104380	9600	9600	9600	9600	1
380	20240517	142500	373094780	9580	9580	9580	9580	0
381	20240517	142400	373094780	9580	9580	9580	9580	0
382	20240517	142300	373094780	9580	9580	9580	9580	317
383	20240517	142200	370057920	9580	9530	9580	9530	1021
384	20240517	142100	360322790	9580	9580	9580	9580	0
385	20240517	142000	360322790	9580	9580	9580	9580	0
386	20240517	141900	360322790	9580	9580	9580	9580	0
387	20240517	141800	360322790	9580	9580	9580	9580	32
388	20240517	141700	360016230	9560	9560	9560	9560	0
389	20240517	141600	360016230	9560	9560	9560	9560	0
390	20240517	141500	360016230	9560	9560	9560	9560	0
391	20240517	141400	360016230	9560	9560	9560	9560	136
392	20240517	141300	358716070	9550	9550	9550	9550	79
393	20240517	141200	357961620	9550	9550	9550	9550	5
394	20240517	141100	357913870	9550	9550	9550	9550	0
395	20240517	141000	357913870	9550	9550	9550	9550	0
396	20240517	140900	357913870	9550	9550	9550	9550	5
397	20240517	140800	357866120	9550	9540	9550	9540	600
398	20240517	140700	352137370	9480	9480	9480	9480	0
399	20240517	140600	352137370	9480	9480	9480	9480	0
400	20240517	140500	352137370	9480	9480	9480	9480	0
401	20240517	140400	352137370	9480	9480	9480	9480	0
402	20240517	140300	352137370	9480	9540	9550	9480	351
403	20240517	140200	348807320	9440	9440	9440	9440	0
404	20240517	140100	348807320	9440	9440	9440	9440	3
405	20240517	140000	348779000	9540	9520	9540	9520	108
406	20240517	135900	347748900	9520	9500	9520	9420	107
407	20240517	135800	346730680	9510	9510	9510	9510	29
408	20240517	135700	346454890	9510	9510	9510	9510	86
409	20240517	135600	345637030	9340	9510	9530	9310	3337
410	20240517	135500	314144020	9560	9560	9560	9500	2205
411	20240517	135400	293155510	9650	9650	9650	9650	1
412	20240517	135300	293145860	9600	9590	9600	9540	2510
413	20240517	135200	269154810	9600	9640	9640	9600	3000
414	20240517	135100	240342120	9690	9690	9690	9690	10
415	20240517	135000	240245220	9690	9690	9690	9690	0
416	20240517	134900	240245220	9690	9690	9690	9690	32
417	20240517	134800	239935140	9640	9640	9640	9640	0
418	20240517	134700	239935140	9640	9640	9640	9640	0
419	20240517	134600	239935140	9640	9640	9640	9640	0
420	20240517	134500	239935140	9640	9640	9640	9640	10
421	20240517	134400	239838740	9690	9690	9690	9690	0
422	20240517	134300	239838740	9690	9690	9690	9690	0
423	20240517	134200	239838740	9690	9690	9690	9690	0
424	20240517	134100	239838740	9690	9690	9690	9690	0
425	20240517	134000	239838740	9690	9690	9690	9690	0
426	20240517	133900	239838740	9690	9690	9690	9690	0
427	20240517	133800	239838740	9690	9690	9690	9690	0
428	20240517	133700	239838740	9690	9690	9690	9690	0
429	20240517	133600	239838740	9690	9690	9690	9690	0
430	20240517	133500	239838740	9690	9690	9690	9690	32
431	20240517	133400	239528660	9690	9690	9690	9690	0
432	20240517	133300	239528660	9690	9690	9690	9690	0
433	20240517	133200	239528660	9690	9690	9690	9690	0
434	20240517	133100	239528660	9690	9690	9690	9690	0
435	20240517	133000	239528660	9690	9690	9690	9690	0
436	20240517	132900	239528660	9690	9690	9690	9690	0
437	20240517	132800	239528660	9690	9690	9690	9690	0
438	20240517	132700	239528660	9690	9690	9690	9690	0
439	20240517	132600	239528660	9690	9690	9690	9690	0
440	20240517	132500	239528660	9690	9690	9690	9690	0
441	20240517	132400	239528660	9690	9690	9690	9690	0
442	20240517	132300	239528660	9690	9690	9690	9690	0
443	20240517	132200	239528660	9690	9690	9690	9690	0
444	20240517	132100	239528660	9690	9690	9690	9690	33
445	20240517	132000	239208890	9610	9610	9610	9610	0
446	20240517	131900	239208890	9610	9610	9610	9610	0
447	20240517	131800	239208890	9610	9620	9620	9610	24
448	20240517	131700	238978060	9610	9610	9610	9610	162
449	20240517	131600	237421240	9610	9610	9610	9610	0
450	20240517	131500	237421240	9610	9610	9610	9610	0
451	20240517	131400	237421240	9610	9620	9620	9610	97
452	20240517	131300	236488530	9690	9690	9690	9690	0
453	20240517	131200	236488530	9690	9690	9690	9690	0
454	20240517	131100	236488530	9690	9690	9690	9690	0
455	20240517	131000	236488530	9690	9690	9690	9690	0
456	20240517	130900	236488530	9690	9690	9690	9690	0
457	20240517	130800	236488530	9690	9690	9690	9690	1
458	20240517	130700	236478840	9690	9690	9690	9690	0
459	20240517	130600	236478840	9690	9690	9690	9690	33
460	20240517	130500	236159070	9600	9640	9640	9600	1000
461	20240517	130400	226548680	9690	9690	9690	9690	1
462	20240517	130300	226538990	9640	9640	9640	9640	42
463	20240517	130200	226134110	9650	9650	9650	9650	50
464	20240517	130100	225651610	9650	9650	9650	9650	0
465	20240517	130000	225651610	9650	9650	9650	9650	1
466	20240517	125900	225641960	9650	9650	9650	9650	6
467	20240517	125800	225584060	9650	9650	9650	9650	0
468	20240517	125700	225584060	9650	9690	9690	9650	938
469	20240517	125600	216525420	9670	9680	9680	9670	421
470	20240517	125500	212453260	9690	9680	9690	9680	24
471	20240517	125400	212220870	9690	9690	9690	9690	0
472	20240517	125300	212220870	9690	9690	9690	9690	0
473	20240517	125200	212220870	9690	9690	9690	9690	33
474	20240517	125100	211901100	9680	9680	9680	9680	100
475	20240517	125000	210933100	9690	9690	9690	9690	1
476	20240517	124900	210923410	9690	9690	9690	9690	0
477	20240517	124800	210923410	9690	9690	9690	9690	0
478	20240517	124700	210923410	9690	9690	9690	9690	0
479	20240517	124600	210923410	9690	9690	9690	9690	0
480	20240517	124500	210923410	9690	9690	9690	9690	0
481	20240517	124400	210923410	9690	9690	9690	9690	0
482	20240517	124300	210923410	9690	9690	9690	9690	0
483	20240517	124200	210923410	9690	9690	9690	9690	0
484	20240517	124100	210923410	9690	9690	9690	9690	0
485	20240517	124000	210923410	9690	9700	9700	9690	17
486	20240517	123900	210758660	9740	9740	9740	9740	0
487	20240517	123800	210758660	9740	9710	9740	9710	33
488	20240517	123700	210437390	9710	9710	9710	9710	0
489	20240517	123600	210437390	9710	9710	9710	9710	0
490	20240517	123500	210437390	9710	9710	9710	9710	0
491	20240517	123400	210437390	9710	9710	9710	9710	5
492	20240517	123300	210388840	9730	9730	9730	9730	1
493	20240517	123200	210379110	9740	9740	9740	9740	0
494	20240517	123100	210379110	9740	9740	9740	9740	0
495	20240517	123000	210379110	9740	9740	9740	9740	0
496	20240517	122900	210379110	9740	9740	9740	9740	2
497	20240517	122800	210359630	9740	9740	9740	9730	22
498	20240517	122700	210145390	9730	9730	9730	9730	0
499	20240517	122600	210145390	9730	9730	9730	9730	0
500	20240517	122500	210145390	9730	9750	9750	9730	3
501	20240517	122400	210116170	9760	9740	9760	9740	34
502	20240517	122300	209784480	9750	9750	9750	9750	2
503	20240517	122200	209764980	9710	9710	9710	9710	0
504	20240517	122100	209764980	9710	9710	9710	9710	0
505	20240517	122000	209764980	9710	9710	9710	9710	0
506	20240517	121900	209764980	9710	9710	9710	9710	0
507	20240517	121800	209764980	9710	9710	9710	9710	0
508	20240517	121700	209764980	9710	9710	9710	9710	0
509	20240517	121600	209764980	9710	9710	9710	9710	5
510	20240517	121500	209716430	9750	9750	9750	9750	0
511	20240517	121400	209716430	9750	9750	9750	9750	0
512	20240517	121300	209716430	9750	9750	9750	9750	0
513	20240517	121200	209716430	9750	9750	9750	9750	0
514	20240517	121100	209716430	9750	9750	9750	9750	0
515	20240517	121000	209716430	9750	9750	9750	9750	0
516	20240517	120900	209716430	9750	9750	9750	9750	33
517	20240517	120800	209394680	9680	9680	9680	9680	0
518	20240517	120700	209394680	9680	9680	9680	9680	0
519	20240517	120600	209394680	9680	9680	9680	9680	0
520	20240517	120500	209394680	9680	9680	9680	9680	4
521	20240517	120400	209355960	9750	9750	9750	9750	101
522	20240517	120300	208371210	9750	9750	9750	9750	1
523	20240517	120200	208361460	9750	9750	9750	9750	0
524	20240517	120100	208361460	9750	9750	9750	9750	20
525	20240517	120000	208166460	9750	9750	9750	9750	0
526	20240517	115900	208166460	9750	9750	9750	9750	0
527	20240517	115800	208166460	9750	9750	9750	9750	0
528	20240517	115700	208166460	9750	9750	9750	9750	0
529	20240517	115600	208166460	9750	9750	9750	9750	0
530	20240517	115500	208166460	9750	9750	9750	9750	33
531	20240517	115400	207844710	9750	9750	9750	9750	0
532	20240517	115300	207844710	9750	9750	9750	9750	0
533	20240517	115200	207844710	9750	9750	9750	9750	0
534	20240517	115100	207844710	9750	9750	9750	9750	0
535	20240517	115000	207844710	9750	9750	9750	9750	0
536	20240517	114900	207844710	9750	9750	9750	9750	0
537	20240517	114800	207844710	9750	9740	9750	9740	33
538	20240517	114700	207523080	9720	9720	9720	9720	0
539	20240517	114600	207523080	9720	9720	9720	9720	0
540	20240517	114500	207523080	9720	9720	9720	9720	0
541	20240517	114400	207523080	9720	9720	9720	9720	0
542	20240517	114300	207523080	9720	9720	9720	9720	6
543	20240517	114200	207464760	9720	9720	9720	9720	0
544	20240517	114100	207464760	9720	9720	9720	9720	36
545	20240517	114000	207114840	9680	9680	9680	9680	0
546	20240517	113900	207114840	9680	9680	9680	9680	0
547	20240517	113800	207114840	9680	9680	9680	9680	0
548	20240517	113700	207114840	9680	9680	9680	9680	3
549	20240517	113600	207085800	9670	9690	9690	9670	280
550	20240517	113500	204376210	9750	9750	9750	9750	0
551	20240517	113400	204376210	9750	9750	9750	9750	33
552	20240517	113300	204054460	9750	9750	9750	9750	0
553	20240517	113200	204054460	9750	9750	9750	9750	0
554	20240517	113100	204054460	9750	9750	9750	9750	0
555	20240517	113000	204054460	9750	9750	9750	9750	0
556	20240517	112900	204054460	9750	9750	9750	9750	0
557	20240517	112800	204054460	9750	9750	9750	9750	0
558	20240517	112700	204054460	9750	9750	9750	9750	33
559	20240517	112600	203732710	9750	9750	9750	9750	5
560	20240517	112500	203683960	9760	9760	9760	9760	0
561	20240517	112400	203683960	9760	9760	9760	9760	0
562	20240517	112300	203683960	9760	9760	9760	9760	1
563	20240517	112200	203674200	9750	9750	9750	9750	0
564	20240517	112100	203674200	9750	9750	9750	9750	111
565	20240517	112000	202591950	9750	9720	9750	9720	33
566	20240517	111900	202270860	9720	9720	9720	9720	0
567	20240517	111800	202270860	9720	9720	9720	9720	10
568	20240517	111700	202173660	9720	9700	9720	9700	12
569	20240517	111600	202057040	9680	9680	9680	9680	0
570	20240517	111500	202057040	9680	9700	9700	9680	51
571	20240517	111400	201563200	9700	9700	9700	9700	0
572	20240517	111300	201563200	9700	9700	9700	9700	0
573	20240517	111200	201563200	9700	9690	9700	9690	33
574	20240517	111100	201243250	9690	9690	9690	9690	4
575	20240517	111000	201204490	9670	9670	9670	9670	0
576	20240517	110900	201204490	9670	9690	9690	9670	347
577	20240517	110800	197848980	9670	9670	9670	9670	15
578	20240517	110700	197703930	9700	9700	9700	9700	0
579	20240517	110600	197703930	9700	9700	9700	9700	1
580	20240517	110500	197694230	9700	9700	9700	9700	0
581	20240517	110400	197694230	9700	9700	9700	9700	1
582	20240517	110300	197684530	9670	9700	9700	9670	70
583	20240517	110200	197007600	9700	9700	9700	9700	0
584	20240517	110100	197007600	9700	9700	9700	9700	7
585	20240517	110000	196939700	9700	9700	9700	9700	0
586	20240517	105900	196939700	9700	9700	9700	9700	0
587	20240517	105800	196939700	9700	9700	9700	9700	1
588	20240517	105700	196930000	9650	9650	9650	9650	0
589	20240517	105600	196930000	9650	9650	9650	9650	0
590	20240517	105500	196930000	9650	9650	9690	9650	2147
591	20240517	105400	176131450	9660	9660	9660	9660	202
592	20240517	105300	174180130	9690	9690	9690	9690	1
593	20240517	105200	174170440	9670	9670	9670	9670	0
594	20240517	105100	174170440	9670	9680	9680	9670	58
595	20240517	105000	173609060	9680	9680	9680	9680	0
596	20240517	104900	173609060	9680	9680	9680	9680	1
597	20240517	104800	173599380	9680	9690	9690	9680	11
598	20240517	104700	173492810	9700	9700	9700	9700	0
599	20240517	104600	173492810	9700	9700	9700	9700	0
600	20240517	104500	173492810	9700	9700	9700	9700	2
601	20240517	104400	173473410	9700	9700	9700	9700	0
602	20240517	104300	173473410	9700	9700	9700	9700	0
603	20240517	104200	173473410	9700	9730	9730	9700	1242
604	20240517	104100	161423550	9730	9730	9730	9730	0
605	20240517	104000	161423550	9730	9730	9730	9730	0
606	20240517	103900	161423550	9730	9730	9730	9730	0
607	20240517	103800	161423550	9730	9730	9730	9730	0
608	20240517	103700	161423550	9730	9760	9760	9730	3
609	20240517	103600	161394300	9760	9760	9760	9760	0
610	20240517	103500	161394300	9760	9760	9760	9760	0
611	20240517	103400	161394300	9760	9760	9760	9760	38
612	20240517	103300	161023420	9760	9760	9760	9760	0
613	20240517	103200	161023420	9760	9760	9760	9760	0
614	20240517	103100	161023420	9760	9760	9760	9760	0
615	20240517	103000	161023420	9760	9760	9760	9760	0
616	20240517	102900	161023420	9760	9760	9760	9760	0
617	20240517	102800	161023420	9760	9760	9760	9760	5
618	20240517	102700	160974620	9760	9760	9760	9760	0
619	20240517	102600	160974620	9760	9760	9760	9760	0
620	20240517	102500	160974620	9760	9760	9760	9760	3
621	20240517	102400	160945340	9760	9740	9760	9740	14
622	20240517	102300	160808860	9740	9740	9740	9740	3
623	20240517	102200	160779640	9730	9730	9730	9730	0
624	20240517	102100	160779640	9730	9730	9730	9730	0
625	20240517	102000	160779640	9730	9740	9740	9730	25
626	20240517	101900	160536170	9750	9750	9750	9750	12
627	20240517	101800	160419170	9750	9750	9750	9750	0
628	20240517	101700	160419170	9750	9750	9750	9750	2
629	20240517	101600	160399670	9770	9770	9770	9770	0
630	20240517	101500	160399670	9770	9770	9770	9770	0
631	20240517	101400	160399670	9770	9770	9770	9770	0
632	20240517	101300	160399670	9770	9750	9770	9750	2000
633	20240517	101200	140860190	9740	9740	9740	9740	0
634	20240517	101100	140860190	9740	9740	9740	9740	32
635	20240517	101000	140548510	9680	9680	9680	9680	0
636	20240517	100900	140548510	9680	9680	9680	9680	0
637	20240517	100800	140548510	9680	9680	9680	9680	0
638	20240517	100700	140548510	9680	9690	9690	9680	1100
639	20240517	100600	129900170	9690	9690	9690	9690	0
640	20240517	100500	129900170	9690	9700	9700	9690	120
641	20240517	100400	128737250	9740	9740	9740	9740	10
642	20240517	100300	128639850	9750	9750	9750	9750	0
643	20240517	100200	128639850	9750	9750	9750	9750	19
644	20240517	100100	128454600	9790	9790	9790	9790	0
645	20240517	100000	128454600	9790	9790	9790	9790	0
646	20240517	095900	128454600	9790	9790	9790	9790	0
647	20240517	095800	128454600	9790	9790	9790	9790	1
648	20240517	095700	128444810	9790	9790	9790	9790	0
649	20240517	095600	128444810	9790	9790	9790	9790	1
650	20240517	095500	128435020	9690	9690	9690	9690	0
651	20240517	095400	128435020	9690	9690	9690	9690	0
652	20240517	095300	128435020	9690	9690	9690	9690	0
653	20240517	095200	128435020	9690	9690	9690	9690	0
654	20240517	095100	128435020	9690	9700	9700	9690	10
655	20240517	095000	128338070	9730	9730	9730	9730	0
656	20240517	094900	128338070	9730	9730	9730	9730	10
657	20240517	094800	128240770	9730	9800	9800	9700	4102
658	20240517	094700	88388870	9720	9720	9720	9720	0
659	20240517	094600	88388870	9720	9720	9720	9720	0
660	20240517	094500	88388870	9720	9720	9720	9720	90
661	20240517	094400	87514070	9720	9750	9750	9720	273
662	20240517	094300	84859840	9830	9820	9830	9820	56
663	20240517	094200	84309660	9830	9830	9830	9830	0
664	20240517	094100	84309660	9830	9830	9830	9830	167
665	20240517	094000	82668050	9830	9830	9830	9830	0
666	20240517	093900	82668050	9830	9830	9830	9830	50
667	20240517	093800	82176550	9830	9800	9830	9800	41
668	20240517	093700	81774470	9800	9770	9800	9770	16
669	20240517	093600	81617830	9760	9760	9760	9750	1020
670	20240517	093500	71663630	9760	9700	9760	9700	1001
671	20240517	093400	61897890	9680	9680	9680	9680	0
672	20240517	093300	61897890	9680	9680	9680	9680	0
673	20240517	093200	61897890	9680	9680	9680	9680	50
674	20240517	093100	61413890	9640	9640	9640	9640	2
675	20240517	093000	61394610	9640	9620	9640	9620	2436
676	20240517	092900	37934050	9620	9600	9620	9600	822
677	20240517	092800	30037750	9600	9640	9640	9600	2114
678	20240517	092700	9708880	9700	9700	9700	9700	0
679	20240517	092600	9708880	9700	9700	9700	9700	0
680	20240517	092500	9708880	9700	9700	9700	9700	0
681	20240517	092400	9708880	9700	9700	9700	9700	0
682	20240517	092300	9708880	9700	9700	9700	9700	0
683	20240517	092200	9708880	9700	9680	9700	9680	30
684	20240517	092100	9418230	9710	9710	9710	9710	0
685	20240517	092000	9418230	9710	9710	9710	9710	0
686	20240517	091900	9418230	9710	9710	9710	9710	0
687	20240517	091800	9418230	9710	9710	9710	9710	0
688	20240517	091700	9418230	9710	9710	9710	9710	0
689	20240517	091600	9418230	9710	9710	9710	9710	0
690	20240517	091500	9418230	9710	9710	9710	9710	10
691	20240517	091400	9321130	9710	9720	9720	9630	72
692	20240517	091300	8627120	9650	9650	9650	9650	0
693	20240517	091200	8627120	9650	9660	9660	9650	196
694	20240517	091100	6735680	9660	9660	9660	9660	13
695	20240517	091000	6610100	9660	9750	9750	9620	18
696	20240517	090900	6436150	9610	9700	9700	9610	235
697	20240517	090800	4166850	9710	9710	9710	9710	26
698	20240517	090700	3914390	9710	9710	9710	9710	0
699	20240517	090600	3914390	9710	9710	9710	9710	0
700	20240517	090500	3914390	9710	9720	9720	9710	59
701	20240517	090400	3341390	9720	9720	9720	9720	10
702	20240517	090300	3244190	9720	9720	9720	9720	5
703	20240517	090200	3195590	9760	9760	9760	9760	13
704	20240517	090100	3068710	9760	9760	9760	9760	0
705	20240517	090000	3068710	9760	9710	9760	9710	316