KissMeData/105840/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	200700	1290465080	8680	8680	8680	8680	1096
3	20240517	200600	1290465080	8680	8680	8680	8680	0
4	20240517	200500	1290465080	8680	8680	8680	8680	0
5	20240517	200400	1290465080	8680	8680	8680	8680	0
6	20240517	200300	1290465080	8680	8680	8680	8680	0
7	20240517	200200	1290465080	8680	8680	8680	8680	0
8	20240517	200100	1290465080	8680	8680	8680	8680	0
9	20240517	200000	1290465080	8680	8680	8680	8680	0
10	20240517	195900	1290465080	8680	8680	8680	8680	0
11	20240517	195800	1290465080	8680	8680	8680	8680	0
12	20240517	195700	1290465080	8680	8680	8680	8680	0
13	20240517	195600	1290465080	8680	8680	8680	8680	0
14	20240517	195500	1290465080	8680	8680	8680	8680	0
15	20240517	195400	1290465080	8680	8680	8680	8680	0
16	20240517	195300	1290465080	8680	8680	8680	8680	0
17	20240517	195200	1290465080	8680	8680	8680	8680	0
18	20240517	195100	1290465080	8680	8680	8680	8680	0
19	20240517	195000	1290465080	8680	8680	8680	8680	0
20	20240517	194900	1290465080	8680	8680	8680	8680	0
21	20240517	194800	1290465080	8680	8680	8680	8680	0
22	20240517	194700	1290465080	8680	8680	8680	8680	0
23	20240517	194600	1290465080	8680	8680	8680	8680	0
24	20240517	194500	1290465080	8680	8680	8680	8680	0
25	20240517	194400	1290465080	8680	8680	8680	8680	0
26	20240517	194300	1290465080	8680	8680	8680	8680	0
27	20240517	194200	1290465080	8680	8680	8680	8680	0
28	20240517	194100	1290465080	8680	8680	8680	8680	0
29	20240517	194000	1290465080	8680	8680	8680	8680	0
30	20240517	193900	1290465080	8680	8680	8680	8680	0
31	20240517	193800	1290465080	8680	8680	8680	8680	0
32	20240517	193700	1290465080	8680	8680	8680	8680	1096
33	20240517	193600	1290465080	8680	8680	8680	8680	0
34	20240517	193500	1290465080	8680	8680	8680	8680	0
35	20240517	193400	1290465080	8680	8680	8680	8680	0
36	20240517	193300	1290465080	8680	8680	8680	8680	0
37	20240517	193200	1290465080	8680	8680	8680	8680	0
38	20240517	193100	1290465080	8680	8680	8680	8680	0
39	20240517	193000	1290465080	8680	8680	8680	8680	0
40	20240517	192900	1290465080	8680	8680	8680	8680	0
41	20240517	192800	1290465080	8680	8680	8680	8680	0
42	20240517	192700	1290465080	8680	8680	8680	8680	0
43	20240517	192600	1290465080	8680	8680	8680	8680	0
44	20240517	192500	1290465080	8680	8680	8680	8680	0
45	20240517	192400	1290465080	8680	8680	8680	8680	0
46	20240517	192300	1290465080	8680	8680	8680	8680	0
47	20240517	192200	1290465080	8680	8680	8680	8680	0
48	20240517	192100	1290465080	8680	8680	8680	8680	0
49	20240517	192000	1290465080	8680	8680	8680	8680	0
50	20240517	191900	1290465080	8680	8680	8680	8680	0
51	20240517	191800	1290465080	8680	8680	8680	8680	0
52	20240517	191700	1290465080	8680	8680	8680	8680	0
53	20240517	191600	1290465080	8680	8680	8680	8680	0
54	20240517	191500	1290465080	8680	8680	8680	8680	0
55	20240517	191400	1290465080	8680	8680	8680	8680	0
56	20240517	191300	1290465080	8680	8680	8680	8680	0
57	20240517	191200	1290465080	8680	8680	8680	8680	0
58	20240517	191100	1290465080	8680	8680	8680	8680	0
59	20240517	191000	1290465080	8680	8680	8680	8680	0
60	20240517	190900	1290465080	8680	8680	8680	8680	0
61	20240517	190800	1290465080	8680	8680	8680	8680	0
62	20240517	190700	1290465080	8680	8680	8680	8680	1096
63	20240517	190600	1290465080	8680	8680	8680	8680	0
64	20240517	190500	1290465080	8680	8680	8680	8680	0
65	20240517	190400	1290465080	8680	8680	8680	8680	0
66	20240517	190300	1290465080	8680	8680	8680	8680	0
67	20240517	190200	1290465080	8680	8680	8680	8680	0
68	20240517	190100	1290465080	8680	8680	8680	8680	0
69	20240517	190000	1290465080	8680	8680	8680	8680	0
70	20240517	185900	1290465080	8680	8680	8680	8680	0
71	20240517	185800	1290465080	8680	8680	8680	8680	0
72	20240517	185700	1290465080	8680	8680	8680	8680	0
73	20240517	185600	1290465080	8680	8680	8680	8680	0
74	20240517	185500	1290465080	8680	8680	8680	8680	0
75	20240517	185400	1290465080	8680	8680	8680	8680	0
76	20240517	185300	1290465080	8680	8680	8680	8680	0
77	20240517	185200	1290465080	8680	8680	8680	8680	0
78	20240517	185100	1290465080	8680	8680	8680	8680	0
79	20240517	185000	1290465080	8680	8680	8680	8680	0
80	20240517	184900	1290465080	8680	8680	8680	8680	0
81	20240517	184800	1290465080	8680	8680	8680	8680	0
82	20240517	184700	1290465080	8680	8680	8680	8680	0
83	20240517	184600	1290465080	8680	8680	8680	8680	0
84	20240517	184500	1290465080	8680	8680	8680	8680	0
85	20240517	184400	1290465080	8680	8680	8680	8680	0
86	20240517	184300	1290465080	8680	8680	8680	8680	0
87	20240517	184200	1290465080	8680	8680	8680	8680	0
88	20240517	184100	1290465080	8680	8680	8680	8680	0
89	20240517	184000	1290465080	8680	8680	8680	8680	0
90	20240517	183900	1290465080	8680	8680	8680	8680	0
91	20240517	183800	1290465080	8680	8680	8680	8680	0
92	20240517	183700	1290465080	8680	8680	8680	8680	1096
93	20240517	183600	1290465080	8680	8680	8680	8680	0
94	20240517	183500	1290465080	8680	8680	8680	8680	0
95	20240517	183400	1290465080	8680	8680	8680	8680	0
96	20240517	183300	1290465080	8680	8680	8680	8680	0
97	20240517	183200	1290465080	8680	8680	8680	8680	0
98	20240517	183100	1290465080	8680	8680	8680	8680	0
99	20240517	183000	1290465080	8680	8680	8680	8680	0
100	20240517	182900	1290465080	8680	8680	8680	8680	0
101	20240517	182800	1290465080	8680	8680	8680	8680	0
102	20240517	182700	1290465080	8680	8680	8680	8680	0
103	20240517	182600	1290465080	8680	8680	8680	8680	0
104	20240517	182500	1290465080	8680	8680	8680	8680	0
105	20240517	182400	1290465080	8680	8680	8680	8680	0
106	20240517	182300	1290465080	8680	8680	8680	8680	0
107	20240517	182200	1290465080	8680	8680	8680	8680	0
108	20240517	182100	1290465080	8680	8680	8680	8680	0
109	20240517	182000	1290465080	8680	8680	8680	8680	0
110	20240517	181900	1290465080	8680	8680	8680	8680	0
111	20240517	181800	1290465080	8680	8680	8680	8680	0
112	20240517	181700	1290465080	8680	8680	8680	8680	0
113	20240517	181600	1290465080	8680	8680	8680	8680	0
114	20240517	181500	1290465080	8680	8680	8680	8680	0
115	20240517	181400	1290465080	8680	8680	8680	8680	0
116	20240517	181300	1290465080	8680	8680	8680	8680	0
117	20240517	181200	1290465080	8680	8680	8680	8680	0
118	20240517	181100	1290465080	8680	8680	8680	8680	0
119	20240517	181000	1290465080	8680	8680	8680	8680	0
120	20240517	180900	1290465080	8680	8680	8680	8680	0
121	20240517	180800	1290465080	8680	8680	8680	8680	0
122	20240517	180700	1290465080	8680	8680	8680	8680	1096
123	20240517	180600	1290465080	8680	8680	8680	8680	0
124	20240517	180500	1290465080	8680	8680	8680	8680	0
125	20240517	180400	1290465080	8680	8680	8680	8680	0
126	20240517	180300	1290465080	8680	8680	8680	8680	0
127	20240517	180200	1290465080	8680	8680	8680	8680	0
128	20240517	180100	1290465080	8680	8680	8680	8680	0
129	20240517	180000	1290465080	8680	8680	8680	8680	0
130	20240517	175900	1290465080	8680	8680	8680	8680	0
131	20240517	175800	1290465080	8680	8680	8680	8680	0
132	20240517	175700	1290465080	8680	8680	8680	8680	0
133	20240517	175600	1290465080	8680	8680	8680	8680	0
134	20240517	175500	1290465080	8680	8680	8680	8680	0
135	20240517	175400	1290465080	8680	8680	8680	8680	0
136	20240517	175300	1290465080	8680	8680	8680	8680	0
137	20240517	175200	1290465080	8680	8680	8680	8680	0
138	20240517	175100	1290465080	8680	8680	8680	8680	0
139	20240517	175000	1290465080	8680	8680	8680	8680	0
140	20240517	174900	1290465080	8680	8680	8680	8680	0
141	20240517	174800	1290465080	8680	8680	8680	8680	0
142	20240517	174700	1290465080	8680	8680	8680	8680	0
143	20240517	174600	1290465080	8680	8680	8680	8680	0
144	20240517	174500	1290465080	8680	8680	8680	8680	0
145	20240517	174400	1290465080	8680	8680	8680	8680	0
146	20240517	174300	1290465080	8680	8680	8680	8680	0
147	20240517	174200	1290465080	8680	8680	8680	8680	0
148	20240517	174100	1290465080	8680	8680	8680	8680	0
149	20240517	174000	1290465080	8680	8680	8680	8680	0
150	20240517	173900	1290465080	8680	8680	8680	8680	0
151	20240517	173800	1290465080	8680	8680	8680	8680	0
152	20240517	173700	1290465080	8680	8680	8680	8680	1096
153	20240517	173600	1290465080	8680	8680	8680	8680	0
154	20240517	173500	1290465080	8680	8680	8680	8680	0
155	20240517	173400	1290465080	8680	8680	8680	8680	0
156	20240517	173300	1290465080	8680	8680	8680	8680	0
157	20240517	173200	1290465080	8680	8680	8680	8680	0
158	20240517	173100	1290465080	8680	8680	8680	8680	0
159	20240517	173000	1290465080	8680	8680	8680	8680	0
160	20240517	172900	1290465080	8680	8680	8680	8680	0
161	20240517	172800	1290465080	8680	8680	8680	8680	0
162	20240517	172700	1290465080	8680	8680	8680	8680	0
163	20240517	172600	1290465080	8680	8680	8680	8680	0
164	20240517	172500	1290465080	8680	8680	8680	8680	0
165	20240517	172400	1290465080	8680	8680	8680	8680	0
166	20240517	172300	1290465080	8680	8680	8680	8680	0
167	20240517	172200	1290465080	8680	8680	8680	8680	0
168	20240517	172100	1290465080	8680	8680	8680	8680	0
169	20240517	172000	1290465080	8680	8680	8680	8680	0
170	20240517	171900	1290465080	8680	8680	8680	8680	0
171	20240517	171800	1290465080	8680	8680	8680	8680	0
172	20240517	171700	1290465080	8680	8680	8680	8680	0
173	20240517	171600	1290465080	8680	8680	8680	8680	0
174	20240517	171500	1290465080	8680	8680	8680	8680	0
175	20240517	171400	1290465080	8680	8680	8680	8680	0
176	20240517	171300	1290465080	8680	8680	8680	8680	0
177	20240517	171200	1290465080	8680	8680	8680	8680	0
178	20240517	171100	1290465080	8680	8680	8680	8680	0
179	20240517	171000	1290465080	8680	8680	8680	8680	0
180	20240517	170900	1290465080	8680	8680	8680	8680	0
181	20240517	170800	1290465080	8680	8680	8680	8680	0
182	20240517	170700	1290465080	8680	8680	8680	8680	1096
183	20240517	170600	1290465080	8680	8680	8680	8680	0
184	20240517	170500	1290465080	8680	8680	8680	8680	0
185	20240517	170400	1290465080	8680	8680	8680	8680	0
186	20240517	170300	1290465080	8680	8680	8680	8680	0
187	20240517	170200	1290465080	8680	8680	8680	8680	0
188	20240517	170100	1290465080	8680	8680	8680	8680	0
189	20240517	170000	1290465080	8680	8680	8680	8680	0
190	20240517	165900	1290465080	8680	8680	8680	8680	0
191	20240517	165800	1290465080	8680	8680	8680	8680	0
192	20240517	165700	1290465080	8680	8680	8680	8680	0
193	20240517	165600	1290465080	8680	8680	8680	8680	0
194	20240517	165500	1290465080	8680	8680	8680	8680	0
195	20240517	165400	1290465080	8680	8680	8680	8680	0
196	20240517	165300	1290465080	8680	8680	8680	8680	0
197	20240517	165200	1290465080	8680	8680	8680	8680	0
198	20240517	165100	1290465080	8680	8680	8680	8680	0
199	20240517	165000	1290465080	8680	8680	8680	8680	0
200	20240517	164900	1290465080	8680	8680	8680	8680	0
201	20240517	164800	1290465080	8680	8680	8680	8680	0
202	20240517	164700	1290465080	8680	8680	8680	8680	0
203	20240517	164600	1290465080	8680	8680	8680	8680	0
204	20240517	164500	1290465080	8680	8680	8680	8680	0
205	20240517	164400	1290465080	8680	8680	8680	8680	0
206	20240517	164300	1290465080	8680	8680	8680	8680	0
207	20240517	164200	1290465080	8680	8680	8680	8680	0
208	20240517	164100	1290465080	8680	8680	8680	8680	0
209	20240517	164000	1290465080	8680	8680	8680	8680	0
210	20240517	163900	1290465080	8680	8680	8680	8680	0
211	20240517	163800	1290465080	8680	8680	8680	8680	0
212	20240517	163700	1290465080	8680	8680	8680	8680	1096
213	20240517	163600	1290465080	8680	8680	8680	8680	0
214	20240517	163500	1290465080	8680	8680	8680	8680	0
215	20240517	163400	1290465080	8680	8680	8680	8680	0
216	20240517	163300	1290465080	8680	8680	8680	8680	0
217	20240517	163200	1290465080	8680	8680	8680	8680	0
218	20240517	163100	1290465080	8680	8680	8680	8680	0
219	20240517	163000	1290465080	8680	8680	8680	8680	0
220	20240517	162900	1290465080	8680	8680	8680	8680	0
221	20240517	162800	1290465080	8680	8680	8680	8680	0
222	20240517	162700	1290465080	8680	8680	8680	8680	0
223	20240517	162600	1290465080	8680	8680	8680	8680	0
224	20240517	162500	1290465080	8680	8680	8680	8680	0
225	20240517	162400	1290465080	8680	8680	8680	8680	0
226	20240517	162300	1290465080	8680	8680	8680	8680	0
227	20240517	162200	1290465080	8680	8680	8680	8680	0
228	20240517	162100	1290465080	8680	8680	8680	8680	0
229	20240517	162000	1290465080	8680	8680	8680	8680	0
230	20240517	161900	1290465080	8680	8680	8680	8680	0
231	20240517	161800	1290465080	8680	8680	8680	8680	0
232	20240517	161700	1290465080	8680	8680	8680	8680	0
233	20240517	161600	1290465080	8680	8680	8680	8680	0
234	20240517	161500	1290465080	8680	8680	8680	8680	0
235	20240517	161400	1290465080	8680	8680	8680	8680	0
236	20240517	161300	1290465080	8680	8680	8680	8680	0
237	20240517	161200	1290465080	8680	8680	8680	8680	0
238	20240517	161100	1290465080	8680	8680	8680	8680	0
239	20240517	161000	1290465080	8680	8680	8680	8680	0
240	20240517	160900	1290465080	8680	8680	8680	8680	0
241	20240517	160800	1290465080	8680	8680	8680	8680	0
242	20240517	160700	1290465080	8680	8680	8680	8680	1096
243	20240517	160600	1290465080	8680	8680	8680	8680	0
244	20240517	160500	1290465080	8680	8680	8680	8680	0
245	20240517	160400	1290465080	8680	8680	8680	8680	0
246	20240517	160300	1290465080	8680	8680	8680	8680	0
247	20240517	160200	1290465080	8680	8680	8680	8680	0
248	20240517	160100	1290465080	8680	8680	8680	8680	0
249	20240517	160000	1290465080	8680	8680	8680	8680	0
250	20240517	155900	1290465080	8680	8680	8680	8680	0
251	20240517	155800	1290465080	8680	8680	8680	8680	0
252	20240517	155700	1290465080	8680	8680	8680	8680	0
253	20240517	155600	1290465080	8680	8680	8680	8680	0
254	20240517	155500	1290465080	8680	8680	8680	8680	0
255	20240517	155400	1290465080	8680	8680	8680	8680	0
256	20240517	155300	1290465080	8680	8680	8680	8680	0
257	20240517	155200	1290465080	8680	8680	8680	8680	0
258	20240517	155100	1290465080	8680	8680	8680	8680	0
259	20240517	155000	1290465080	8680	8680	8680	8680	0
260	20240517	154900	1290465080	8680	8680	8680	8680	0
261	20240517	154800	1290465080	8680	8680	8680	8680	0
262	20240517	154700	1290465080	8680	8680	8680	8680	0
263	20240517	154600	1290465080	8680	8680	8680	8680	0
264	20240517	154500	1290465080	8680	8680	8680	8680	0
265	20240517	154400	1290465080	8680	8680	8680	8680	0
266	20240517	154300	1290465080	8680	8680	8680	8680	0
267	20240517	154200	1290465080	8680	8680	8680	8680	0
268	20240517	154100	1290465080	8680	8680	8680	8680	0
269	20240517	154000	1290465080	8680	8680	8680	8680	0
270	20240517	153900	1290465080	8680	8680	8680	8680	0
271	20240517	153800	1290465080	8680	8680	8680	8680	0
272	20240517	153700	1290465080	8680	8680	8680	8680	1096
273	20240517	153600	1290465080	8680	8680	8680	8680	0
274	20240517	153500	1290465080	8680	8680	8680	8680	0
275	20240517	153400	1290465080	8680	8680	8680	8680	0
276	20240517	153300	1290465080	8680	8680	8680	8680	0
277	20240517	153200	1290465080	8680	8680	8680	8680	0
278	20240517	153100	1290465080	8680	8680	8680	8680	0
279	20240517	153000	1290465080	8680	8680	8680	8680	1096
280	20240517	152900	1280951800	8680	8680	8680	8680	0
281	20240517	152800	1280951800	8680	8680	8680	8680	0
282	20240517	152700	1280951800	8680	8680	8680	8680	0
283	20240517	152600	1280951800	8680	8680	8680	8680	0
284	20240517	152500	1280951800	8680	8680	8680	8680	0
285	20240517	152400	1280951800	8680	8680	8680	8680	0
286	20240517	152300	1280951800	8680	8680	8680	8680	0
287	20240517	152200	1280951800	8680	8680	8680	8680	0
288	20240517	152100	1280951800	8680	8680	8680	8680	0
289	20240517	152000	1280951800	8680	8680	8680	8680	0
290	20240517	151900	1280951800	8680	8650	8680	8640	549
291	20240517	151800	1276207230	8650	8650	8650	8650	20
292	20240517	151700	1276034230	8670	8670	8670	8670	1
293	20240517	151600	1276025560	8680	8680	8680	8680	0
294	20240517	151500	1276025560	8680	8640	8680	8640	15
295	20240517	151400	1275895920	8680	8680	8680	8680	128
296	20240517	151300	1274784880	8680	8680	8680	8680	0
297	20240517	151200	1274784880	8680	8670	8680	8630	2036
298	20240517	151100	1257188120	8680	8660	8680	8660	1025
299	20240517	151000	1248311350	8680	8680	8680	8680	0
300	20240517	150900	1248311350	8680	8680	8680	8680	48
301	20240517	150800	1247894710	8680	8680	8680	8660	1042
302	20240517	150700	1238870950	8680	8680	8680	8680	70
303	20240517	150600	1238263350	8680	8680	8680	8660	124
304	20240517	150500	1237188470	8680	8680	8680	8660	412
305	20240517	150400	1233620070	8670	8680	8680	8670	78
306	20240517	150300	1232943530	8680	8680	8680	8680	10
307	20240517	150200	1232856730	8680	8680	8680	8680	83
308	20240517	150100	1232136290	8680	8670	8680	8670	750
309	20240517	150000	1225628790	8670	8670	8680	8670	114
310	20240517	145900	1224640400	8670	8680	8680	8670	56
311	20240517	145800	1224154860	8680	8680	8680	8680	3
312	20240517	145700	1224128820	8670	8670	8680	8670	85
313	20240517	145600	1223391860	8670	8670	8670	8670	12
314	20240517	145500	1223287820	8680	8680	8680	8680	0
315	20240517	145400	1223287820	8680	8670	8680	8670	11
316	20240517	145300	1223192440	8670	8680	8680	8670	201
317	20240517	145200	1221449760	8670	8670	8670	8670	76
318	20240517	145100	1220790840	8670	8680	8680	8670	900
319	20240517	145000	1212979840	8680	8690	8690	8680	100
320	20240517	144900	1212111830	8690	8690	8690	8690	11
321	20240517	144800	1212016240	8680	8690	8690	8680	400
322	20240517	144700	1208542890	8690	8700	8700	8690	13
323	20240517	144600	1208429910	8700	8700	8710	8690	241
324	20240517	144500	1206335530	8710	8710	8710	8710	1
325	20240517	144400	1206326820	8710	8710	8710	8710	2
326	20240517	144300	1206309400	8690	8690	8690	8690	34
327	20240517	144200	1206013940	8700	8700	8700	8700	8
328	20240517	144100	1205944340	8700	8710	8710	8700	83
329	20240517	144000	1205221920	8700	8700	8700	8700	8
330	20240517	143900	1205152320	8700	8700	8700	8700	22
331	20240517	143800	1204960920	8710	8710	8710	8710	0
332	20240517	143700	1204960920	8710	8710	8710	8710	1
333	20240517	143600	1204952210	8710	8710	8710	8710	549
334	20240517	143500	1200170420	8710	8710	8710	8710	1
335	20240517	143400	1200161710	8700	8700	8700	8700	126
336	20240517	143300	1199065510	8700	8700	8700	8700	1
337	20240517	143200	1199056810	8690	8690	8690	8690	467
338	20240517	143100	1194998580	8690	8690	8690	8690	175
339	20240517	143000	1193477830	8710	8710	8710	8710	0
340	20240517	142900	1193477830	8710	8710	8710	8710	0
341	20240517	142800	1193477830	8710	8710	8710	8710	0
342	20240517	142700	1193477830	8710	8710	8710	8710	0
343	20240517	142600	1193477830	8710	8710	8710	8710	0
344	20240517	142500	1193477830	8710	8710	8710	8710	0
345	20240517	142400	1193477830	8710	8710	8710	8710	0
346	20240517	142300	1193477830	8710	8710	8710	8710	0
347	20240517	142200	1193477830	8710	8710	8710	8710	0
348	20240517	142100	1193477830	8710	8710	8710	8710	0
349	20240517	142000	1193477830	8710	8710	8710	8690	12
350	20240517	141900	1193373510	8710	8710	8710	8710	230
351	20240517	141800	1191370210	8710	8710	8710	8710	1
352	20240517	141700	1191361500	8690	8690	8690	8690	91
353	20240517	141600	1190570710	8680	8680	8680	8680	0
354	20240517	141500	1190570710	8680	8680	8680	8680	0
355	20240517	141400	1190570710	8680	8680	8680	8680	0
356	20240517	141300	1190570710	8680	8680	8680	8680	6
357	20240517	141200	1190518630	8680	8680	8680	8680	117
358	20240517	141100	1189503070	8690	8690	8690	8690	0
359	20240517	141000	1189503070	8690	8690	8690	8690	0
360	20240517	140900	1189503070	8690	8690	8690	8690	20
361	20240517	140800	1189329270	8680	8680	8680	8680	114
362	20240517	140700	1188339750	8680	8680	8680	8680	8
363	20240517	140600	1188270310	8680	8680	8680	8680	10
364	20240517	140500	1188183510	8690	8690	8690	8690	1
365	20240517	140400	1188174820	8690	8690	8690	8690	0
366	20240517	140300	1188174820	8690	8690	8690	8690	0
367	20240517	140200	1188174820	8690	8710	8710	8690	173
368	20240517	140100	1186670620	8710	8710	8710	8710	1
369	20240517	140000	1186661910	8670	8690	8690	8670	462
370	20240517	135900	1182649890	8690	8680	8690	8680	7
371	20240517	135800	1182589120	8680	8680	8680	8680	231
372	20240517	135700	1180584040	8680	8680	8680	8680	100
373	20240517	135600	1179716040	8680	8670	8680	8670	262
374	20240517	135500	1177444490	8680	8680	8680	8680	0
375	20240517	135400	1177444490	8680	8680	8680	8680	7
376	20240517	135300	1177383730	8680	8680	8680	8680	3
377	20240517	135200	1177357690	8690	8690	8690	8690	0
378	20240517	135100	1177357690	8690	8690	8690	8690	148
379	20240517	135000	1176071570	8690	8690	8690	8690	101
380	20240517	134900	1175193880	8670	8670	8670	8670	583
381	20240517	134800	1170139270	8680	8680	8680	8680	0
382	20240517	134700	1170139270	8680	8680	8680	8680	0
383	20240517	134600	1170139270	8680	8680	8680	8680	9
384	20240517	134500	1170061150	8680	8680	8680	8680	50
385	20240517	134400	1169627150	8680	8680	8680	8680	33
386	20240517	134300	1169340710	8690	8690	8690	8690	38
387	20240517	134200	1169010490	8690	8690	8690	8690	41
388	20240517	134100	1168654200	8690	8690	8690	8690	2
389	20240517	134000	1168636820	8680	8680	8680	8680	719
390	20240517	133900	1162395900	8680	8680	8680	8680	6
391	20240517	133800	1162343820	8670	8670	8670	8670	4
392	20240517	133700	1162309140	8700	8700	8700	8700	4
393	20240517	133600	1162274340	8670	8670	8670	8670	50
394	20240517	133500	1161840840	8710	8710	8710	8710	0
395	20240517	133400	1161840840	8710	8710	8710	8710	6
396	20240517	133300	1161788580	8710	8670	8710	8670	31
397	20240517	133200	1161519770	8670	8670	8670	8670	9
398	20240517	133100	1161441740	8710	8710	8710	8710	1
399	20240517	133000	1161433030	8670	8680	8680	8670	105
400	20240517	132900	1160522180	8710	8710	8710	8710	0
401	20240517	132800	1160522180	8710	8710	8710	8710	32
402	20240517	132700	1160243460	8710	8710	8710	8710	0
403	20240517	132600	1160243460	8710	8710	8710	8710	0
404	20240517	132500	1160243460	8710	8710	8710	8710	21
405	20240517	132400	1160060550	8670	8670	8670	8670	96
406	20240517	132300	1159228230	8710	8710	8710	8710	0
407	20240517	132200	1159228230	8710	8710	8710	8710	0
408	20240517	132100	1159228230	8710	8700	8710	8700	5
409	20240517	132000	1159184720	8710	8710	8710	8710	1
410	20240517	131900	1159176010	8720	8670	8720	8650	1957
411	20240517	131800	1142217140	8670	8710	8710	8670	1782
412	20240517	131700	1126743510	8720	8710	8720	8710	41
413	20240517	131600	1126386350	8720	8720	8720	8720	5
414	20240517	131500	1126342750	8710	8720	8720	8710	400
415	20240517	131400	1122855740	8720	8720	8720	8720	10
416	20240517	131300	1122768540	8720	8710	8720	8710	240
417	20240517	131200	1120678130	8710	8700	8710	8700	511
418	20240517	131100	1116232320	8710	8700	8710	8700	258
419	20240517	131000	1113986810	8710	8710	8710	8690	55
420	20240517	130900	1113508760	8710	8710	8710	8710	0
421	20240517	130800	1113508760	8710	8710	8710	8710	621
422	20240517	130700	1108099850	8680	8680	8680	8680	114
423	20240517	130600	1107110330	8710	8710	8710	8710	165
424	20240517	130500	1105673180	8680	8690	8710	8680	636
425	20240517	130400	1100139530	8690	8690	8690	8690	4
426	20240517	130300	1100104770	8690	8690	8690	8690	1
427	20240517	130200	1100096080	8690	8690	8690	8690	2
428	20240517	130100	1100078700	8690	8690	8690	8690	1
429	20240517	130000	1100070010	8690	8690	8690	8690	0
430	20240517	125900	1100070010	8690	8690	8690	8690	0
431	20240517	125800	1100070010	8690	8690	8690	8690	27
432	20240517	125700	1099835380	8690	8670	8690	8650	397
433	20240517	125600	1096392570	8670	8670	8670	8670	22
434	20240517	125500	1096201830	8670	8670	8670	8670	0
435	20240517	125400	1096201830	8670	8650	8670	8650	14
436	20240517	125300	1096080610	8660	8660	8660	8660	0
437	20240517	125200	1096080610	8660	8660	8660	8660	0
438	20240517	125100	1096080610	8660	8660	8660	8660	0
439	20240517	125000	1096080610	8660	8660	8660	8660	29
440	20240517	124900	1095829470	8660	8660	8660	8660	707
441	20240517	124800	1089706850	8660	8660	8660	8660	10
442	20240517	124700	1089620250	8660	8660	8660	8660	185
443	20240517	124600	1088018150	8660	8660	8660	8660	69
444	20240517	124500	1087420610	8670	8670	8670	8670	0
445	20240517	124400	1087420610	8670	8670	8670	8670	0
446	20240517	124300	1087420610	8670	8660	8670	8660	165
447	20240517	124200	1085990210	8660	8650	8660	8650	3090
448	20240517	124100	1059246900	8660	8660	8660	8660	5
449	20240517	124000	1059203600	8660	8660	8660	8660	50
450	20240517	123900	1058770600	8650	8650	8650	8650	35
451	20240517	123800	1058467850	8650	8650	8650	8650	10
452	20240517	123700	1058381350	8650	8650	8650	8650	0
453	20240517	123600	1058381350	8650	8660	8660	8650	101
454	20240517	123500	1057507190	8650	8650	8650	8650	600
455	20240517	123400	1052317190	8650	8650	8650	8650	0
456	20240517	123300	1052317190	8650	8650	8650	8650	0
457	20240517	123200	1052317190	8650	8660	8660	8650	117
458	20240517	123100	1051304990	8660	8660	8660	8660	5
459	20240517	123000	1051261690	8640	8640	8640	8640	0
460	20240517	122900	1051261690	8640	8650	8650	8640	1666
461	20240517	122800	1036852530	8650	8650	8650	8650	197
462	20240517	122700	1035148480	8650	8650	8650	8650	320
463	20240517	122600	1032380480	8640	8640	8640	8640	0
464	20240517	122500	1032380480	8640	8640	8640	8640	0
465	20240517	122400	1032380480	8640	8640	8640	8640	24
466	20240517	122300	1032173120	8640	8650	8650	8640	40
467	20240517	122200	1031827370	8650	8650	8650	8650	0
468	20240517	122100	1031827370	8650	8660	8660	8650	3
469	20240517	122000	1031801410	8660	8640	8660	8640	999
470	20240517	121900	1023166070	8640	8640	8640	8640	0
471	20240517	121800	1023166070	8640	8640	8640	8640	1205
472	20240517	121700	1012754870	8640	8640	8640	8640	0
473	20240517	121600	1012754870	8640	8640	8640	8640	35
474	20240517	121500	1012452470	8640	8640	8640	8640	0
475	20240517	121400	1012452470	8640	8640	8640	8640	0
476	20240517	121300	1012452470	8640	8640	8640	8640	0
477	20240517	121200	1012452470	8640	8640	8640	8640	4
478	20240517	121100	1012417910	8640	8640	8640	8640	330
479	20240517	121000	1009566710	8670	8670	8670	8670	1
480	20240517	120900	1009558040	8640	8640	8640	8640	0
481	20240517	120800	1009558040	8640	8640	8640	8640	400
482	20240517	120700	1006102040	8640	8650	8650	8640	355
483	20240517	120600	1003034520	8670	8670	8670	8670	0
484	20240517	120500	1003034520	8670	8670	8670	8670	0
485	20240517	120400	1003034520	8670	8660	8670	8640	199
486	20240517	120300	1001313450	8670	8670	8670	8670	0
487	20240517	120200	1001313450	8670	8670	8670	8670	1002
488	20240517	120100	992626110	8670	8670	8670	8670	18
489	20240517	120000	992470050	8650	8650	8650	8650	0
490	20240517	115900	992470050	8650	8660	8660	8650	932
491	20240517	115800	984407870	8660	8670	8670	8660	60
492	20240517	115700	983887730	8670	8670	8670	8670	0
493	20240517	115600	983887730	8670	8670	8670	8670	1
494	20240517	115500	983879060	8670	8670	8670	8670	203
495	20240517	115400	982119050	8670	8670	8670	8670	97
496	20240517	115300	981278060	8670	8680	8680	8670	510
497	20240517	115200	976851940	8690	8690	8700	8690	298
498	20240517	115100	974262300	8700	8700	8700	8700	20
499	20240517	115000	974088300	8700	8700	8700	8700	355
500	20240517	114900	970999800	8700	8690	8700	8680	651
501	20240517	114800	965342950	8690	8690	8690	8690	68
502	20240517	114700	964752030	8690	8690	8690	8690	60
503	20240517	114600	964230630	8680	8680	8680	8680	50
504	20240517	114500	963796630	8680	8690	8690	8680	25
505	20240517	114400	963579430	8690	8680	8690	8680	510
506	20240517	114300	959147630	8670	8670	8680	8670	231
507	20240517	114200	957144850	8690	8690	8690	8690	10
508	20240517	114100	957057950	8670	8670	8670	8670	1
509	20240517	114000	957049280	8690	8690	8690	8690	1
510	20240517	113900	957040590	8650	8650	8650	8650	0
511	20240517	113800	957040590	8650	8650	8650	8650	5
512	20240517	113700	956997340	8650	8670	8670	8650	458
513	20240517	113600	953033060	8660	8660	8660	8650	792
514	20240517	113500	946181060	8660	8660	8660	8660	22
515	20240517	113400	945990540	8660	8650	8660	8650	2741
516	20240517	113300	922275090	8650	8660	8660	8650	1433
517	20240517	113200	909866300	8670	8670	8670	8670	373
518	20240517	113100	906632390	8670	8670	8670	8670	440
519	20240517	113000	902817590	8670	8670	8670	8670	400
520	20240517	112900	899349590	8670	8670	8670	8670	11
521	20240517	112800	899254220	8670	8680	8700	8670	1043
522	20240517	112700	890207180	8680	8680	8680	8680	100
523	20240517	112600	889339180	8680	8680	8680	8680	335
524	20240517	112500	886431380	8680	8680	8680	8680	814
525	20240517	112400	879365860	8680	8680	8680	8680	50
526	20240517	112300	878931860	8700	8700	8700	8700	0
527	20240517	112200	878931860	8700	8700	8700	8700	1
528	20240517	112100	878923160	8700	8700	8700	8700	0
529	20240517	112000	878923160	8700	8700	8700	8700	1058
530	20240517	111900	869718560	8700	8700	8700	8700	0
531	20240517	111800	869718560	8700	8700	8700	8700	0
532	20240517	111700	869718560	8700	8700	8700	8700	0
533	20240517	111600	869718560	8700	8700	8700	8700	0
534	20240517	111500	869718560	8700	8700	8700	8700	0
535	20240517	111400	869718560	8700	8690	8700	8690	529
536	20240517	111300	865118550	8700	8700	8700	8700	0
537	20240517	111200	865118550	8700	8700	8700	8700	116
538	20240517	111100	864109350	8700	8700	8700	8700	470
539	20240517	111000	860020350	8710	8710	8710	8710	11
540	20240517	110900	859924540	8710	8710	8710	8710	2
541	20240517	110800	859907120	8710	8710	8710	8710	0
542	20240517	110700	859907120	8710	8710	8710	8710	0
543	20240517	110600	859907120	8710	8710	8710	8710	0
544	20240517	110500	859907120	8710	8710	8710	8710	65
545	20240517	110400	859340970	8690	8690	8690	8690	0
546	20240517	110300	859340970	8690	8690	8690	8690	63
547	20240517	110200	858793500	8700	8700	8700	8700	210
548	20240517	110100	856966500	8700	8710	8720	8700	390
549	20240517	110000	853573340	8720	8730	8730	8720	13
550	20240517	105900	853459950	8730	8730	8730	8730	76
551	20240517	105800	852796470	8710	8710	8710	8710	6
552	20240517	105700	852744210	8710	8710	8710	8710	0
553	20240517	105600	852744210	8710	8710	8710	8710	3
554	20240517	105500	852718080	8730	8730	8730	8730	11
555	20240517	105400	852622050	8740	8740	8740	8740	0
556	20240517	105300	852622050	8740	8690	8740	8690	122
557	20240517	105200	851561820	8690	8690	8690	8690	5
558	20240517	105100	851518370	8700	8710	8710	8700	781
559	20240517	105000	844720040	8710	8720	8770	8710	1578
560	20240517	104900	830962730	8720	8720	8720	8720	0
561	20240517	104800	830962730	8720	8740	8740	8720	625
562	20240517	104700	825512230	8790	8730	8790	8730	2000
563	20240517	104600	808002830	8730	8710	8730	8710	126
564	20240517	104500	806903170	8710	8730	8730	8710	5
565	20240517	104400	806859600	8710	8710	8710	8710	0
566	20240517	104300	806859600	8710	8710	8710	8710	247
567	20240517	104200	804708230	8730	8730	8730	8730	0
568	20240517	104100	804708230	8730	8730	8730	8730	0
569	20240517	104000	804708230	8730	8730	8730	8730	0
570	20240517	103900	804708230	8730	8730	8730	8730	1
571	20240517	103800	804699500	8700	8700	8700	8700	39
572	20240517	103700	804360200	8710	8710	8710	8710	41
573	20240517	103600	804003090	8710	8710	8710	8710	226
574	20240517	103500	802034630	8720	8720	8720	8720	300
575	20240517	103400	799418630	8720	8720	8720	8720	15
576	20240517	103300	799287830	8720	8720	8720	8720	131
577	20240517	103200	798145510	8720	8740	8740	8720	120
578	20240517	103100	797097110	8740	8710	8740	8710	1006
579	20240517	103000	788304850	8740	8740	8740	8740	0
580	20240517	102900	788304850	8740	8740	8740	8740	2
581	20240517	102800	788287370	8740	8740	8740	8740	0
582	20240517	102700	788287370	8740	8700	8740	8690	718
583	20240517	102600	782044040	8700	8700	8700	8700	1
584	20240517	102500	782035340	8700	8700	8700	8700	5
585	20240517	102400	781991840	8700	8700	8700	8700	41
586	20240517	102300	781635140	8700	8710	8710	8700	155
587	20240517	102200	780286590	8710	8710	8710	8710	50
588	20240517	102100	779851090	8710	8710	8720	8710	563
589	20240517	102000	774947350	8740	8740	8740	8740	0
590	20240517	101900	774947350	8740	8740	8740	8740	0
591	20240517	101800	774947350	8740	8740	8740	8740	310
592	20240517	101700	772237950	8730	8730	8730	8730	266
593	20240517	101600	769915770	8730	8710	8730	8710	101
594	20240517	101500	769036040	8730	8730	8730	8710	16
595	20240517	101400	768896600	8700	8700	8700	8700	1269
596	20240517	101300	757856300	8740	8730	8740	8700	1310
597	20240517	101200	746448270	8740	8740	8740	8740	0
598	20240517	101100	746448270	8740	8740	8750	8740	115
599	20240517	101000	745442040	8750	8750	8750	8750	0
600	20240517	100900	745442040	8750	8750	8750	8750	342
601	20240517	100800	742449540	8750	8750	8750	8750	0
602	20240517	100700	742449540	8750	8740	8750	8740	578
603	20240517	100600	737397750	8740	8720	8740	8720	1202
604	20240517	100500	726916290	8740	8740	8740	8740	3
605	20240517	100400	726890070	8740	8710	8740	8710	1778
606	20240517	100300	711386290	8720	8700	8720	8690	1701
607	20240517	100200	696590690	8710	8710	8710	8710	305
608	20240517	100100	693934140	8700	8710	8720	8700	1141
609	20240517	100000	683999570	8720	8720	8720	8720	206
610	20240517	095900	682203250	8710	8710	8710	8710	43
611	20240517	095800	681828720	8710	8710	8710	8710	77
612	20240517	095700	681158050	8710	8720	8720	8710	101
613	20240517	095600	680278330	8710	8710	8710	8710	333
614	20240517	095500	677377900	8710	8710	8720	8710	500
615	20240517	095400	673019170	8720	8720	8720	8720	676
616	20240517	095300	667124450	8720	8720	8720	8720	1
617	20240517	095200	667115730	8700	8710	8720	8700	1269
618	20240517	095100	656070820	8710	8710	8710	8710	84
619	20240517	095000	655339180	8710	8710	8710	8710	295
620	20240517	094900	652769730	8710	8680	8710	8680	209
621	20240517	094800	650955340	8680	8710	8710	8680	1040
622	20240517	094700	641923580	8710	8710	8710	8710	100
623	20240517	094600	641052580	8710	8690	8710	8680	221
624	20240517	094500	639132370	8690	8690	8690	8690	550
625	20240517	094400	634352870	8670	8680	8690	8670	1451
626	20240517	094300	621767860	8680	8710	8710	8680	1767
627	20240517	094200	606397620	8730	8710	8740	8710	476
628	20240517	094100	602242780	8720	8740	8740	8700	4290
629	20240517	094000	564847680	8750	8740	8760	8740	336
630	20240517	093900	561908460	8740	8770	8770	8740	2557
631	20240517	093800	539516220	8780	8770	8780	8770	152
632	20240517	093700	538183130	8770	8780	8790	8770	176
633	20240517	093600	536637180	8770	8810	8810	8770	4329
634	20240517	093500	498548900	8820	8820	8820	8800	1096
635	20240517	093400	488892540	8800	8830	8830	8790	3921
636	20240517	093300	454363830	8830	8820	8840	8780	3721
637	20240517	093200	421529660	8830	8780	8830	8770	9565
638	20240517	093100	337355500	8780	8770	8780	8770	587
639	20240517	093000	332202290	8790	8750	8790	8750	4276
640	20240517	092900	294651820	8750	8750	8750	8740	1235
641	20240517	092800	283848560	8750	8730	8750	8730	1181
642	20240517	092700	273528360	8710	8730	8730	8710	1158
643	20240517	092600	263429680	8730	8740	8740	8730	379
644	20240517	092500	260119000	8740	8730	8750	8730	1167
645	20240517	092400	249920630	8730	8680	8730	8680	2218
646	20240517	092300	230626290	8650	8650	8680	8650	1063
647	20240517	092200	221418340	8630	8650	8650	8630	2241
648	20240517	092100	202074490	8680	8650	8680	8650	240
649	20240517	092000	199996170	8640	8650	8650	8640	102
650	20240517	091900	199114000	8660	8630	8660	8630	1092
651	20240517	091800	189689990	8630	8640	8640	8630	228
652	20240517	091700	187722250	8630	8630	8630	8630	31
653	20240517	091600	187454720	8620	8630	8630	8620	653
654	20240517	091500	181825560	8630	8610	8630	8610	104
655	20240517	091400	180929260	8620	8600	8620	8600	102
656	20240517	091300	180051980	8570	8600	8600	8570	1932
657	20240517	091200	163462580	8590	8620	8620	8590	1250
658	20240517	091100	152714520	8630	8630	8640	8590	3292
659	20240517	091000	124374350	8630	8640	8640	8610	3343
660	20240517	090900	95556950	8640	8660	8660	8640	238
661	20240517	090800	93499430	8680	8680	8680	8680	0
662	20240517	090700	93499430	8680	8630	8680	8630	331
663	20240517	090600	90641100	8630	8630	8630	8630	318
664	20240517	090500	87896760	8630	8670	8690	8630	1509
665	20240517	090400	74860100	8670	8670	8670	8670	49
666	20240517	090300	74435270	8700	8660	8700	8660	385
667	20240517	090200	71096220	8670	8670	8690	8660	1181
668	20240517	090100	60866480	8660	8700	8700	8660	86
669	20240517	090000	60121680	8700	8720	8720	8700	6902