KissMeData/122900/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	201300	180815310	8680	8680	8680	8680	973
3	20240516	201200	180815310	8680	8680	8680	8680	0
4	20240516	201100	180815310	8680	8680	8680	8680	0
5	20240516	201000	180815310	8680	8680	8680	8680	0
6	20240516	200900	180815310	8680	8680	8680	8680	0
7	20240516	200800	180815310	8680	8680	8680	8680	0
8	20240516	200700	180815310	8680	8680	8680	8680	0
9	20240516	200600	180815310	8680	8680	8680	8680	0
10	20240516	200500	180815310	8680	8680	8680	8680	0
11	20240516	200400	180815310	8680	8680	8680	8680	0
12	20240516	200300	180815310	8680	8680	8680	8680	0
13	20240516	200200	180815310	8680	8680	8680	8680	0
14	20240516	200100	180815310	8680	8680	8680	8680	0
15	20240516	200000	180815310	8680	8680	8680	8680	0
16	20240516	195900	180815310	8680	8680	8680	8680	0
17	20240516	195800	180815310	8680	8680	8680	8680	0
18	20240516	195700	180815310	8680	8680	8680	8680	0
19	20240516	195600	180815310	8680	8680	8680	8680	0
20	20240516	195500	180815310	8680	8680	8680	8680	0
21	20240516	195400	180815310	8680	8680	8680	8680	0
22	20240516	195300	180815310	8680	8680	8680	8680	0
23	20240516	195200	180815310	8680	8680	8680	8680	0
24	20240516	195100	180815310	8680	8680	8680	8680	0
25	20240516	195000	180815310	8680	8680	8680	8680	0
26	20240516	194900	180815310	8680	8680	8680	8680	0
27	20240516	194800	180815310	8680	8680	8680	8680	0
28	20240516	194700	180815310	8680	8680	8680	8680	0
29	20240516	194600	180815310	8680	8680	8680	8680	0
30	20240516	194500	180815310	8680	8680	8680	8680	0
31	20240516	194400	180815310	8680	8680	8680	8680	0
32	20240516	194300	180815310	8680	8680	8680	8680	973
33	20240516	194200	180815310	8680	8680	8680	8680	0
34	20240516	194100	180815310	8680	8680	8680	8680	0
35	20240516	194000	180815310	8680	8680	8680	8680	0
36	20240516	193900	180815310	8680	8680	8680	8680	0
37	20240516	193800	180815310	8680	8680	8680	8680	0
38	20240516	193700	180815310	8680	8680	8680	8680	0
39	20240516	193600	180815310	8680	8680	8680	8680	0
40	20240516	193500	180815310	8680	8680	8680	8680	0
41	20240516	193400	180815310	8680	8680	8680	8680	0
42	20240516	193300	180815310	8680	8680	8680	8680	0
43	20240516	193200	180815310	8680	8680	8680	8680	0
44	20240516	193100	180815310	8680	8680	8680	8680	0
45	20240516	193000	180815310	8680	8680	8680	8680	0
46	20240516	192900	180815310	8680	8680	8680	8680	0
47	20240516	192800	180815310	8680	8680	8680	8680	0
48	20240516	192700	180815310	8680	8680	8680	8680	0
49	20240516	192600	180815310	8680	8680	8680	8680	0
50	20240516	192500	180815310	8680	8680	8680	8680	0
51	20240516	192400	180815310	8680	8680	8680	8680	0
52	20240516	192300	180815310	8680	8680	8680	8680	0
53	20240516	192200	180815310	8680	8680	8680	8680	0
54	20240516	192100	180815310	8680	8680	8680	8680	0
55	20240516	192000	180815310	8680	8680	8680	8680	0
56	20240516	191900	180815310	8680	8680	8680	8680	0
57	20240516	191800	180815310	8680	8680	8680	8680	0
58	20240516	191700	180815310	8680	8680	8680	8680	0
59	20240516	191600	180815310	8680	8680	8680	8680	0
60	20240516	191500	180815310	8680	8680	8680	8680	0
61	20240516	191400	180815310	8680	8680	8680	8680	0
62	20240516	191300	180815310	8680	8680	8680	8680	973
63	20240516	191200	180815310	8680	8680	8680	8680	0
64	20240516	191100	180815310	8680	8680	8680	8680	0
65	20240516	191000	180815310	8680	8680	8680	8680	0
66	20240516	190900	180815310	8680	8680	8680	8680	0
67	20240516	190800	180815310	8680	8680	8680	8680	0
68	20240516	190700	180815310	8680	8680	8680	8680	0
69	20240516	190600	180815310	8680	8680	8680	8680	0
70	20240516	190500	180815310	8680	8680	8680	8680	0
71	20240516	190400	180815310	8680	8680	8680	8680	0
72	20240516	190300	180815310	8680	8680	8680	8680	0
73	20240516	190200	180815310	8680	8680	8680	8680	0
74	20240516	190100	180815310	8680	8680	8680	8680	0
75	20240516	190000	180815310	8680	8680	8680	8680	0
76	20240516	185900	180815310	8680	8680	8680	8680	0
77	20240516	185800	180815310	8680	8680	8680	8680	0
78	20240516	185700	180815310	8680	8680	8680	8680	0
79	20240516	185600	180815310	8680	8680	8680	8680	0
80	20240516	185500	180815310	8680	8680	8680	8680	0
81	20240516	185400	180815310	8680	8680	8680	8680	0
82	20240516	185300	180815310	8680	8680	8680	8680	0
83	20240516	185200	180815310	8680	8680	8680	8680	0
84	20240516	185100	180815310	8680	8680	8680	8680	0
85	20240516	185000	180815310	8680	8680	8680	8680	0
86	20240516	184900	180815310	8680	8680	8680	8680	0
87	20240516	184800	180815310	8680	8680	8680	8680	0
88	20240516	184700	180815310	8680	8680	8680	8680	0
89	20240516	184600	180815310	8680	8680	8680	8680	0
90	20240516	184500	180815310	8680	8680	8680	8680	0
91	20240516	184400	180815310	8680	8680	8680	8680	0
92	20240516	184300	180815310	8680	8680	8680	8680	973
93	20240516	184200	180815310	8680	8680	8680	8680	0
94	20240516	184100	180815310	8680	8680	8680	8680	0
95	20240516	184000	180815310	8680	8680	8680	8680	0
96	20240516	183900	180815310	8680	8680	8680	8680	0
97	20240516	183800	180815310	8680	8680	8680	8680	0
98	20240516	183700	180815310	8680	8680	8680	8680	0
99	20240516	183600	180815310	8680	8680	8680	8680	0
100	20240516	183500	180815310	8680	8680	8680	8680	0
101	20240516	183400	180815310	8680	8680	8680	8680	0
102	20240516	183300	180815310	8680	8680	8680	8680	0
103	20240516	183200	180815310	8680	8680	8680	8680	0
104	20240516	183100	180815310	8680	8680	8680	8680	0
105	20240516	183000	180815310	8680	8680	8680	8680	0
106	20240516	182900	180815310	8680	8680	8680	8680	0
107	20240516	182800	180815310	8680	8680	8680	8680	0
108	20240516	182700	180815310	8680	8680	8680	8680	0
109	20240516	182600	180815310	8680	8680	8680	8680	0
110	20240516	182500	180815310	8680	8680	8680	8680	0
111	20240516	182400	180815310	8680	8680	8680	8680	0
112	20240516	182300	180815310	8680	8680	8680	8680	0
113	20240516	182200	180815310	8680	8680	8680	8680	0
114	20240516	182100	180815310	8680	8680	8680	8680	0
115	20240516	182000	180815310	8680	8680	8680	8680	0
116	20240516	181900	180815310	8680	8680	8680	8680	0
117	20240516	181800	180815310	8680	8680	8680	8680	0
118	20240516	181700	180815310	8680	8680	8680	8680	0
119	20240516	181600	180815310	8680	8680	8680	8680	0
120	20240516	181500	180815310	8680	8680	8680	8680	0
121	20240516	181400	180815310	8680	8680	8680	8680	0
122	20240516	181300	180815310	8680	8680	8680	8680	973
123	20240516	181200	180815310	8680	8680	8680	8680	0
124	20240516	181100	180815310	8680	8680	8680	8680	0
125	20240516	181000	180815310	8680	8680	8680	8680	0
126	20240516	180900	180815310	8680	8680	8680	8680	0
127	20240516	180800	180815310	8680	8680	8680	8680	0
128	20240516	180700	180815310	8680	8680	8680	8680	0
129	20240516	180600	180815310	8680	8680	8680	8680	0
130	20240516	180500	180815310	8680	8680	8680	8680	0
131	20240516	180400	180815310	8680	8680	8680	8680	0
132	20240516	180300	180815310	8680	8680	8680	8680	0
133	20240516	180200	180815310	8680	8680	8680	8680	0
134	20240516	180100	180815310	8680	8680	8680	8680	0
135	20240516	180000	180815310	8680	8680	8680	8680	0
136	20240516	175900	180815310	8680	8680	8680	8680	0
137	20240516	175800	180815310	8680	8680	8680	8680	0
138	20240516	175700	180815310	8680	8680	8680	8680	0
139	20240516	175600	180815310	8680	8680	8680	8680	0
140	20240516	175500	180815310	8680	8680	8680	8680	0
141	20240516	175400	180815310	8680	8680	8680	8680	0
142	20240516	175300	180815310	8680	8680	8680	8680	0
143	20240516	175200	180815310	8680	8680	8680	8680	0
144	20240516	175100	180815310	8680	8680	8680	8680	0
145	20240516	175000	180815310	8680	8680	8680	8680	0
146	20240516	174900	180815310	8680	8680	8680	8680	0
147	20240516	174800	180815310	8680	8680	8680	8680	0
148	20240516	174700	180815310	8680	8680	8680	8680	0
149	20240516	174600	180815310	8680	8680	8680	8680	0
150	20240516	174500	180815310	8680	8680	8680	8680	0
151	20240516	174400	180815310	8680	8680	8680	8680	0
152	20240516	174300	180815310	8680	8680	8680	8680	973
153	20240516	174200	180815310	8680	8680	8680	8680	0
154	20240516	174100	180815310	8680	8680	8680	8680	0
155	20240516	174000	180815310	8680	8680	8680	8680	0
156	20240516	173900	180815310	8680	8680	8680	8680	0
157	20240516	173800	180815310	8680	8680	8680	8680	0
158	20240516	173700	180815310	8680	8680	8680	8680	0
159	20240516	173600	180815310	8680	8680	8680	8680	0
160	20240516	173500	180815310	8680	8680	8680	8680	0
161	20240516	173400	180815310	8680	8680	8680	8680	0
162	20240516	173300	180815310	8680	8680	8680	8680	0
163	20240516	173200	180815310	8680	8680	8680	8680	0
164	20240516	173100	180815310	8680	8680	8680	8680	0
165	20240516	173000	180815310	8680	8680	8680	8680	0
166	20240516	172900	180815310	8680	8680	8680	8680	0
167	20240516	172800	180815310	8680	8680	8680	8680	0
168	20240516	172700	180815310	8680	8680	8680	8680	0
169	20240516	172600	180815310	8680	8680	8680	8680	0
170	20240516	172500	180815310	8680	8680	8680	8680	0
171	20240516	172400	180815310	8680	8680	8680	8680	0
172	20240516	172300	180815310	8680	8680	8680	8680	0
173	20240516	172200	180815310	8680	8680	8680	8680	0
174	20240516	172100	180815310	8680	8680	8680	8680	0
175	20240516	172000	180815310	8680	8680	8680	8680	0
176	20240516	171900	180815310	8680	8680	8680	8680	0
177	20240516	171800	180815310	8680	8680	8680	8680	0
178	20240516	171700	180815310	8680	8680	8680	8680	0
179	20240516	171600	180815310	8680	8680	8680	8680	0
180	20240516	171500	180815310	8680	8680	8680	8680	0
181	20240516	171400	180815310	8680	8680	8680	8680	0
182	20240516	171300	180815310	8680	8680	8680	8680	973
183	20240516	171200	180815310	8680	8680	8680	8680	0
184	20240516	171100	180815310	8680	8680	8680	8680	0
185	20240516	171000	180815310	8680	8680	8680	8680	0
186	20240516	170900	180815310	8680	8680	8680	8680	0
187	20240516	170800	180815310	8680	8680	8680	8680	0
188	20240516	170700	180815310	8680	8680	8680	8680	0
189	20240516	170600	180815310	8680	8680	8680	8680	0
190	20240516	170500	180815310	8680	8680	8680	8680	0
191	20240516	170400	180815310	8680	8680	8680	8680	0
192	20240516	170300	180815310	8680	8680	8680	8680	0
193	20240516	170200	180815310	8680	8680	8680	8680	0
194	20240516	170100	180815310	8680	8680	8680	8680	0
195	20240516	170000	180815310	8680	8680	8680	8680	0
196	20240516	165900	180815310	8680	8680	8680	8680	0
197	20240516	165800	180815310	8680	8680	8680	8680	0
198	20240516	165700	180815310	8680	8680	8680	8680	0
199	20240516	165600	180815310	8680	8680	8680	8680	0
200	20240516	165500	180815310	8680	8680	8680	8680	0
201	20240516	165400	180815310	8680	8680	8680	8680	0
202	20240516	165300	180815310	8680	8680	8680	8680	0
203	20240516	165200	180815310	8680	8680	8680	8680	0
204	20240516	165100	180815310	8680	8680	8680	8680	0
205	20240516	165000	180815310	8680	8680	8680	8680	0
206	20240516	164900	180815310	8680	8680	8680	8680	0
207	20240516	164800	180815310	8680	8680	8680	8680	0
208	20240516	164700	180815310	8680	8680	8680	8680	0
209	20240516	164600	180815310	8680	8680	8680	8680	0
210	20240516	164500	180815310	8680	8680	8680	8680	0
211	20240516	164400	180815310	8680	8680	8680	8680	0
212	20240516	164300	180815310	8680	8680	8680	8680	973
213	20240516	164200	180815310	8680	8680	8680	8680	0
214	20240516	164100	180815310	8680	8680	8680	8680	0
215	20240516	164000	180815310	8680	8680	8680	8680	0
216	20240516	163900	180815310	8680	8680	8680	8680	0
217	20240516	163800	180815310	8680	8680	8680	8680	0
218	20240516	163700	180815310	8680	8680	8680	8680	0
219	20240516	163600	180815310	8680	8680	8680	8680	0
220	20240516	163500	180815310	8680	8680	8680	8680	0
221	20240516	163400	180815310	8680	8680	8680	8680	0
222	20240516	163300	180815310	8680	8680	8680	8680	0
223	20240516	163200	180815310	8680	8680	8680	8680	0
224	20240516	163100	180815310	8680	8680	8680	8680	0
225	20240516	163000	180815310	8680	8680	8680	8680	0
226	20240516	162900	180815310	8680	8680	8680	8680	0
227	20240516	162800	180815310	8680	8680	8680	8680	0
228	20240516	162700	180815310	8680	8680	8680	8680	0
229	20240516	162600	180815310	8680	8680	8680	8680	0
230	20240516	162500	180815310	8680	8680	8680	8680	0
231	20240516	162400	180815310	8680	8680	8680	8680	0
232	20240516	162300	180815310	8680	8680	8680	8680	0
233	20240516	162200	180815310	8680	8680	8680	8680	0
234	20240516	162100	180815310	8680	8680	8680	8680	0
235	20240516	162000	180815310	8680	8680	8680	8680	0
236	20240516	161900	180815310	8680	8680	8680	8680	0
237	20240516	161800	180815310	8680	8680	8680	8680	0
238	20240516	161700	180815310	8680	8680	8680	8680	0
239	20240516	161600	180815310	8680	8680	8680	8680	0
240	20240516	161500	180815310	8680	8680	8680	8680	0
241	20240516	161400	180815310	8680	8680	8680	8680	0
242	20240516	161300	180815310	8680	8680	8680	8680	973
243	20240516	161200	180815310	8680	8680	8680	8680	0
244	20240516	161100	180815310	8680	8680	8680	8680	0
245	20240516	161000	180815310	8680	8680	8680	8680	0
246	20240516	160900	180815310	8680	8680	8680	8680	0
247	20240516	160800	180815310	8680	8680	8680	8680	0
248	20240516	160700	180815310	8680	8680	8680	8680	0
249	20240516	160600	180815310	8680	8680	8680	8680	0
250	20240516	160500	180815310	8680	8680	8680	8680	0
251	20240516	160400	180815310	8680	8680	8680	8680	0
252	20240516	160300	180815310	8680	8680	8680	8680	0
253	20240516	160200	180815310	8680	8680	8680	8680	0
254	20240516	160100	180815310	8680	8680	8680	8680	0
255	20240516	160000	180815310	8680	8680	8680	8680	0
256	20240516	155900	180815310	8680	8680	8680	8680	0
257	20240516	155800	180815310	8680	8680	8680	8680	0
258	20240516	155700	180815310	8680	8680	8680	8680	0
259	20240516	155600	180815310	8680	8680	8680	8680	0
260	20240516	155500	180815310	8680	8680	8680	8680	0
261	20240516	155400	180815310	8680	8680	8680	8680	0
262	20240516	155300	180815310	8680	8680	8680	8680	0
263	20240516	155200	180815310	8680	8680	8680	8680	0
264	20240516	155100	180815310	8680	8680	8680	8680	0
265	20240516	155000	180815310	8680	8680	8680	8680	0
266	20240516	154900	180815310	8680	8680	8680	8680	0
267	20240516	154800	180815310	8680	8680	8680	8680	0
268	20240516	154700	180815310	8680	8680	8680	8680	0
269	20240516	154600	180815310	8680	8680	8680	8680	0
270	20240516	154500	180815310	8680	8680	8680	8680	0
271	20240516	154400	180815310	8680	8680	8680	8680	0
272	20240516	154300	180815310	8680	8680	8680	8680	973
273	20240516	154200	180815310	8680	8680	8680	8680	0
274	20240516	154100	180815310	8680	8680	8680	8680	0
275	20240516	154000	180815310	8680	8680	8680	8680	0
276	20240516	153900	180815310	8680	8680	8680	8680	0
277	20240516	153800	180815310	8680	8680	8680	8680	0
278	20240516	153700	180815310	8680	8680	8680	8680	0
279	20240516	153600	180815310	8680	8680	8680	8680	0
280	20240516	153500	180815310	8680	8680	8680	8680	0
281	20240516	153400	180815310	8680	8680	8680	8680	0
282	20240516	153300	180815310	8680	8680	8680	8680	0
283	20240516	153200	180815310	8680	8680	8680	8680	0
284	20240516	153100	180815310	8680	8680	8680	8680	0
285	20240516	153000	180815310	8680	8680	8680	8680	973
286	20240516	152900	172369670	8630	8630	8630	8630	0
287	20240516	152800	172369670	8630	8630	8630	8630	0
288	20240516	152700	172369670	8630	8630	8630	8630	0
289	20240516	152600	172369670	8630	8630	8630	8630	0
290	20240516	152500	172369670	8630	8630	8630	8630	0
291	20240516	152400	172369670	8630	8630	8630	8630	0
292	20240516	152300	172369670	8630	8630	8630	8630	0
293	20240516	152200	172369670	8630	8630	8630	8630	0
294	20240516	152100	172369670	8630	8630	8630	8630	0
295	20240516	152000	172369670	8630	8630	8630	8630	0
296	20240516	151900	172369670	8630	8670	8670	8630	14
297	20240516	151800	172248770	8670	8630	8670	8630	70
298	20240516	151700	171644350	8670	8670	8670	8670	7
299	20240516	151600	171583660	8640	8630	8640	8630	149
300	20240516	151500	170297750	8630	8640	8640	8630	64
301	20240516	151400	169745090	8630	8630	8630	8630	0
302	20240516	151300	169745090	8630	8630	8630	8630	165
303	20240516	151200	168321140	8630	8640	8640	8630	302
304	20240516	151100	165713900	8640	8650	8650	8640	16
305	20240516	151000	165575580	8650	8650	8650	8650	53
306	20240516	150900	165117130	8650	8650	8650	8650	0
307	20240516	150800	165117130	8650	8650	8670	8650	677
308	20240516	150700	159253990	8650	8640	8650	8640	122
309	20240516	150600	158198880	8630	8630	8630	8630	0
310	20240516	150500	158198880	8630	8650	8650	8630	48
311	20240516	150400	157784100	8640	8630	8640	8630	28
312	20240516	150300	157542240	8630	8630	8630	8630	22
313	20240516	150200	157352380	8630	8640	8640	8630	23
314	20240516	150100	157153700	8640	8640	8640	8640	0
315	20240516	150000	157153700	8640	8630	8640	8630	177
316	20240516	145900	155624750	8640	8640	8640	8640	10
317	20240516	145800	155538350	8630	8630	8630	8630	29
318	20240516	145700	155288080	8640	8640	8640	8640	8
319	20240516	145600	155218960	8640	8640	8640	8640	150
320	20240516	145500	153922960	8640	8640	8640	8630	197
321	20240516	145400	152222660	8630	8630	8630	8630	206
322	20240516	145300	150444880	8630	8630	8630	8630	21
323	20240516	145200	150263650	8640	8640	8640	8640	0
324	20240516	145100	150263650	8640	8630	8640	8630	196
325	20240516	145000	148572070	8630	8630	8630	8630	23
326	20240516	144900	148373580	8640	8640	8640	8640	1
327	20240516	144800	148364940	8630	8630	8630	8630	26
328	20240516	144700	148140560	8630	8630	8630	8630	3
329	20240516	144600	148114670	8640	8640	8640	8640	13
330	20240516	144500	148002350	8640	8640	8640	8640	22
331	20240516	144400	147812270	8660	8660	8660	8660	0
332	20240516	144300	147812270	8660	8640	8660	8640	44
333	20240516	144200	147431800	8640	8640	8640	8640	0
334	20240516	144100	147431800	8640	8640	8640	8640	4
335	20240516	144000	147397240	8640	8640	8640	8640	21
336	20240516	143900	147215800	8640	8640	8640	8640	0
337	20240516	143800	147215800	8640	8640	8640	8640	22
338	20240516	143700	147025720	8660	8670	8670	8650	4
339	20240516	143600	146991090	8670	8650	8670	8650	28
340	20240516	143500	146748840	8650	8660	8660	8650	7
341	20240516	143400	146688240	8650	8650	8650	8650	2
342	20240516	143300	146670940	8650	8640	8650	8640	32
343	20240516	143200	146394430	8650	8640	8650	8640	9
344	20240516	143100	146316620	8640	8640	8640	8640	0
345	20240516	143000	146316620	8640	8640	8640	8640	23
346	20240516	142900	146117900	8640	8640	8640	8640	4
347	20240516	142800	146083340	8640	8640	8640	8640	21
348	20240516	142700	145901900	8640	8640	8640	8640	1
349	20240516	142600	145893260	8640	8640	8640	8640	5
350	20240516	142500	145850060	8640	8640	8640	8640	24
351	20240516	142400	145642700	8640	8640	8640	8640	0
352	20240516	142300	145642700	8640	8640	8640	8640	32
353	20240516	142200	145366220	8640	8650	8650	8640	79
354	20240516	142100	144683150	8640	8640	8640	8640	21
355	20240516	142000	144501710	8640	8640	8640	8640	67
356	20240516	141900	143922830	8650	8660	8670	8650	51
357	20240516	141800	143481630	8640	8640	8660	8640	723
358	20240516	141700	137220920	8640	8640	8640	8640	1
359	20240516	141600	137212280	8640	8640	8640	8640	26
360	20240516	141500	136987640	8640	8640	8640	8640	3
361	20240516	141400	136961720	8650	8640	8650	8640	16
362	20240516	141300	136823380	8650	8660	8660	8650	29
363	20240516	141200	136572350	8650	8650	8650	8650	6
364	20240516	141100	136520450	8640	8640	8640	8640	34
365	20240516	141000	136226690	8650	8640	8650	8640	33
366	20240516	140900	135941490	8640	8640	8640	8640	5
367	20240516	140800	135898290	8640	8640	8640	8640	22
368	20240516	140700	135708210	8640	8640	8640	8640	5
369	20240516	140600	135665010	8640	8640	8640	8640	22
370	20240516	140500	135474930	8640	8640	8640	8640	7
371	20240516	140400	135414450	8640	8630	8640	8630	21
372	20240516	140300	135233050	8640	8640	8650	8640	17
373	20240516	140200	135086140	8630	8630	8630	8630	2
374	20240516	140100	135068880	8630	8630	8630	8630	34
375	20240516	140000	134775460	8630	8630	8630	8630	39
376	20240516	135900	134438890	8640	8640	8640	8640	50
377	20240516	135800	134006890	8630	8630	8630	8630	92
378	20240516	135700	133212930	8630	8630	8630	8630	76
379	20240516	135600	132557050	8630	8640	8640	8630	22
380	20240516	135500	132367180	8640	8640	8640	8640	1
381	20240516	135400	132358540	8660	8630	8660	8630	117
382	20240516	135300	131348610	8620	8620	8620	8620	120
383	20240516	135200	130314210	8620	8620	8620	8620	0
384	20240516	135100	130314210	8620	8620	8620	8620	104
385	20240516	135000	129417730	8620	8620	8620	8620	56
386	20240516	134900	128935010	8620	8620	8620	8620	0
387	20240516	134800	128935010	8620	8620	8620	8620	93
388	20240516	134700	128133350	8620	8620	8620	8620	69
389	20240516	134600	127538570	8620	8620	8620	8620	104
390	20240516	134500	126642090	8630	8630	8630	8630	26
391	20240516	134400	126417710	8630	8630	8630	8630	2
392	20240516	134300	126400450	8620	8620	8620	8620	96
393	20240516	134200	125572930	8620	8620	8620	8620	0
394	20240516	134100	125572930	8620	8630	8630	8620	238
395	20240516	134000	123521340	8620	8630	8630	8620	107
396	20240516	133900	122598740	8630	8620	8630	8620	65
397	20240516	133800	122038380	8620	8620	8620	8620	22
398	20240516	133700	121848740	8620	8620	8620	8620	82
399	20240516	133600	121141900	8630	8630	8630	8620	98
400	20240516	133500	120296940	8630	8630	8630	8630	8
401	20240516	133400	120227900	8620	8630	8630	8620	178
402	20240516	133300	118692540	8620	8620	8630	8620	89
403	20240516	133200	117925310	8620	8620	8620	8620	0
404	20240516	133100	117925310	8620	8630	8630	8620	295
405	20240516	133000	115379670	8630	8630	8630	8630	272
406	20240516	132900	113032310	8630	8630	8630	8630	74
407	20240516	132800	112393690	8630	8630	8630	8630	22
408	20240516	132700	112203830	8630	8630	8630	8630	65
409	20240516	132600	111642880	8630	8640	8640	8630	102
410	20240516	132500	110762600	8630	8630	8630	8630	62
411	20240516	132400	110227540	8630	8630	8630	8630	21
412	20240516	132300	110046310	8630	8630	8630	8630	70
413	20240516	132200	109442210	8630	8630	8630	8630	70
414	20240516	132100	108838110	8630	8630	8630	8630	22
415	20240516	132000	108648250	8630	8630	8630	8630	72
416	20240516	131900	108026890	8630	8630	8630	8630	188
417	20240516	131800	106404450	8640	8640	8640	8640	1
418	20240516	131700	106395810	8630	8630	8630	8630	0
419	20240516	131600	106395810	8630	8640	8640	8630	1094
420	20240516	131500	96944150	8640	8640	8640	8640	82
421	20240516	131400	96235670	8640	8640	8640	8640	79
422	20240516	131300	95553110	8640	8640	8640	8640	0
423	20240516	131200	95553110	8640	8650	8650	8640	127
424	20240516	131100	94455330	8650	8640	8650	8640	22
425	20240516	131000	94265240	8650	8650	8650	8650	0
426	20240516	130900	94265240	8650	8640	8650	8640	297
427	20240516	130800	91697150	8650	8640	8650	8640	67
428	20240516	130700	91118260	8650	8640	8650	8640	23
429	20240516	130600	90919360	8650	8650	8650	8640	72
430	20240516	130500	90296770	8640	8640	8640	8640	61
431	20240516	130400	89769730	8650	8640	8650	8640	104
432	20240516	130300	88871120	8650	8650	8650	8650	8
433	20240516	130200	88801920	8640	8640	8640	8640	63
434	20240516	130100	88257600	8650	8650	8650	8650	11
435	20240516	130000	88162450	8670	8660	8670	8660	539
436	20240516	125900	83491000	8640	8640	8640	8640	0
437	20240516	125800	83491000	8640	8650	8650	8640	69
438	20240516	125700	82894500	8660	8660	8660	8660	0
439	20240516	125600	82894500	8660	8660	8660	8660	0
440	20240516	125500	82894500	8660	8660	8660	8660	0
441	20240516	125400	82894500	8660	8660	8660	8660	0
442	20240516	125300	82894500	8660	8660	8660	8660	0
443	20240516	125200	82894500	8660	8660	8660	8660	0
444	20240516	125100	82894500	8660	8660	8660	8660	0
445	20240516	125000	82894500	8660	8660	8660	8660	0
446	20240516	124900	82894500	8660	8660	8660	8660	0
447	20240516	124800	82894500	8660	8660	8660	8660	630
448	20240516	124700	77438700	8660	8660	8660	8660	3
449	20240516	124600	77412720	8660	8660	8660	8660	70
450	20240516	124500	76806520	8660	8660	8660	8660	0
451	20240516	124400	76806520	8660	8660	8660	8660	0
452	20240516	124300	76806520	8660	8660	8660	8660	30
453	20240516	124200	76546720	8650	8650	8650	8650	7
454	20240516	124100	76486170	8640	8640	8640	8640	30
455	20240516	124000	76226970	8640	8640	8640	8640	0
456	20240516	123900	76226970	8640	8640	8640	8640	2
457	20240516	123800	76209690	8650	8650	8650	8650	235
458	20240516	123700	74176940	8660	8660	8660	8660	0
459	20240516	123600	74176940	8660	8660	8660	8660	0
460	20240516	123500	74176940	8660	8660	8660	8660	0
461	20240516	123400	74176940	8660	8660	8660	8660	20
462	20240516	123300	74003740	8660	8660	8660	8660	0
463	20240516	123200	74003740	8660	8660	8660	8660	0
464	20240516	123100	74003740	8660	8660	8660	8660	40
465	20240516	123000	73657340	8660	8660	8660	8660	0
466	20240516	122900	73657340	8660	8660	8660	8660	50
467	20240516	122800	73224340	8650	8650	8650	8650	85
468	20240516	122700	72489090	8650	8650	8650	8650	0
469	20240516	122600	72489090	8650	8650	8650	8650	0
470	20240516	122500	72489090	8650	8650	8650	8650	0
471	20240516	122400	72489090	8650	8650	8650	8650	14
472	20240516	122300	72367990	8650	8650	8650	8650	0
473	20240516	122200	72367990	8650	8650	8650	8650	48
474	20240516	122100	71952790	8660	8660	8660	8660	13
475	20240516	122000	71840210	8660	8660	8660	8660	0
476	20240516	121900	71840210	8660	8660	8660	8660	0
477	20240516	121800	71840210	8660	8660	8660	8660	0
478	20240516	121700	71840210	8660	8660	8660	8660	0
479	20240516	121600	71840210	8660	8660	8660	8660	0
480	20240516	121500	71840210	8660	8660	8660	8660	0
481	20240516	121400	71840210	8660	8660	8660	8660	0
482	20240516	121300	71840210	8660	8660	8660	8660	0
483	20240516	121200	71840210	8660	8660	8660	8660	0
484	20240516	121100	71840210	8660	8660	8660	8660	18
485	20240516	121000	71684330	8660	8660	8660	8660	0
486	20240516	120900	71684330	8660	8660	8660	8660	0
487	20240516	120800	71684330	8660	8660	8660	8660	0
488	20240516	120700	71684330	8660	8660	8660	8660	0
489	20240516	120600	71684330	8660	8660	8660	8660	0
490	20240516	120500	71684330	8660	8660	8660	8660	0
491	20240516	120400	71684330	8660	8660	8660	8660	0
492	20240516	120300	71684330	8660	8660	8660	8660	107
493	20240516	120200	70757710	8660	8660	8660	8660	16
494	20240516	120100	70619150	8660	8660	8660	8660	10
495	20240516	120000	70532550	8660	8660	8660	8660	0
496	20240516	115900	70532550	8660	8660	8660	8660	10
497	20240516	115800	70445950	8660	8660	8660	8660	0
498	20240516	115700	70445950	8660	8660	8660	8660	0
499	20240516	115600	70445950	8660	8660	8660	8660	5
500	20240516	115500	70402650	8660	8660	8660	8660	1
501	20240516	115400	70393990	8660	8660	8660	8660	86
502	20240516	115300	69649230	8650	8650	8650	8650	0
503	20240516	115200	69649230	8650	8650	8650	8650	0
504	20240516	115100	69649230	8650	8650	8650	8650	0
505	20240516	115000	69649230	8650	8650	8650	8650	0
506	20240516	114900	69649230	8650	8650	8650	8650	0
507	20240516	114800	69649230	8650	8650	8650	8650	0
508	20240516	114700	69649230	8650	8650	8650	8650	0
509	20240516	114600	69649230	8650	8650	8650	8650	0
510	20240516	114500	69649230	8650	8650	8650	8650	0
511	20240516	114400	69649230	8650	8650	8650	8650	0
512	20240516	114300	69649230	8650	8650	8650	8650	0
513	20240516	114200	69649230	8650	8650	8650	8650	0
514	20240516	114100	69649230	8650	8650	8650	8650	0
515	20240516	114000	69649230	8650	8650	8650	8650	0
516	20240516	113900	69649230	8650	8650	8650	8650	1
517	20240516	113800	69640580	8650	8650	8650	8650	15
518	20240516	113700	69510830	8650	8650	8650	8650	19
519	20240516	113600	69346480	8640	8640	8640	8640	0
520	20240516	113500	69346480	8640	8640	8640	8640	0
521	20240516	113400	69346480	8640	8640	8640	8640	0
522	20240516	113300	69346480	8640	8640	8640	8640	22
523	20240516	113200	69156400	8650	8650	8650	8650	2
524	20240516	113100	69139100	8650	8650	8650	8650	17
525	20240516	113000	68992050	8640	8640	8640	8640	52
526	20240516	112900	68542770	8640	8640	8640	8640	80
527	20240516	112800	67851570	8650	8650	8650	8650	0
528	20240516	112700	67851570	8650	8650	8650	8650	0
529	20240516	112600	67851570	8650	8650	8650	8650	0
530	20240516	112500	67851570	8650	8650	8650	8650	0
531	20240516	112400	67851570	8650	8650	8650	8650	17
532	20240516	112300	67704520	8650	8650	8650	8650	0
533	20240516	112200	67704520	8650	8650	8650	8650	0
534	20240516	112100	67704520	8650	8650	8650	8650	1
535	20240516	112000	67695870	8650	8650	8650	8650	10
536	20240516	111900	67609370	8650	8650	8650	8650	3
537	20240516	111800	67583420	8650	8650	8650	8650	2
538	20240516	111700	67566120	8650	8650	8650	8650	37
539	20240516	111600	67246070	8650	8650	8650	8650	0
540	20240516	111500	67246070	8650	8650	8650	8650	0
541	20240516	111400	67246070	8650	8650	8650	8650	1
542	20240516	111300	67237420	8650	8650	8650	8650	1
543	20240516	111200	67228770	8650	8650	8650	8650	1
544	20240516	111100	67220120	8650	8650	8650	8650	3
545	20240516	111000	67194170	8650	8650	8650	8650	0
546	20240516	110900	67194170	8650	8650	8650	8650	5
547	20240516	110800	67150920	8640	8640	8640	8640	0
548	20240516	110700	67150920	8640	8640	8640	8640	0
549	20240516	110600	67150920	8640	8640	8640	8640	0
550	20240516	110500	67150920	8640	8640	8640	8640	0
551	20240516	110400	67150920	8640	8650	8650	8640	56
552	20240516	110300	66666530	8650	8650	8650	8650	20
553	20240516	110200	66493530	8650	8650	8650	8650	43
554	20240516	110100	66121580	8650	8650	8650	8650	0
555	20240516	110000	66121580	8650	8650	8650	8650	0
556	20240516	105900	66121580	8650	8650	8650	8650	50
557	20240516	105800	65689080	8650	8650	8650	8650	7
558	20240516	105700	65628530	8650	8650	8650	8650	0
559	20240516	105600	65628530	8650	8650	8650	8650	0
560	20240516	105500	65628530	8650	8650	8650	8650	0
561	20240516	105400	65628530	8650	8650	8650	8650	21
562	20240516	105300	65446880	8660	8660	8660	8660	2
563	20240516	105200	65429560	8660	8660	8670	8660	1219
564	20240516	105100	54872600	8660	8660	8660	8660	0
565	20240516	105000	54872600	8660	8660	8660	8660	1
566	20240516	104900	54863940	8660	8660	8660	8660	0
567	20240516	104800	54863940	8660	8650	8660	8650	675
568	20240516	104700	49025000	8640	8640	8640	8640	0
569	20240516	104600	49025000	8640	8640	8640	8640	0
570	20240516	104500	49025000	8640	8640	8640	8640	0
571	20240516	104400	49025000	8640	8640	8640	8640	0
572	20240516	104300	49025000	8640	8640	8640	8640	0
573	20240516	104200	49025000	8640	8640	8640	8640	5
574	20240516	104100	48981800	8660	8660	8660	8660	0
575	20240516	104000	48981800	8660	8660	8660	8660	0
576	20240516	103900	48981800	8660	8660	8660	8660	0
577	20240516	103800	48981800	8660	8660	8660	8660	0
578	20240516	103700	48981800	8660	8660	8660	8660	0
579	20240516	103600	48981800	8660	8660	8660	8660	5
580	20240516	103500	48938500	8650	8650	8650	8650	0
581	20240516	103400	48938500	8650	8650	8650	8650	0
582	20240516	103300	48938500	8650	8650	8650	8650	37
583	20240516	103200	48618450	8650	8650	8650	8650	12
584	20240516	103100	48514650	8640	8640	8640	8640	0
585	20240516	103000	48514650	8640	8640	8640	8640	0
586	20240516	102900	48514650	8640	8640	8640	8640	0
587	20240516	102800	48514650	8640	8640	8640	8640	0
588	20240516	102700	48514650	8640	8640	8640	8640	0
589	20240516	102600	48514650	8640	8640	8640	8640	55
590	20240516	102500	48039450	8640	8640	8640	8640	0
591	20240516	102400	48039450	8640	8640	8640	8640	0
592	20240516	102300	48039450	8640	8640	8640	8640	0
593	20240516	102200	48039450	8640	8640	8640	8640	0
594	20240516	102100	48039450	8640	8640	8640	8640	0
595	20240516	102000	48039450	8640	8640	8640	8640	0
596	20240516	101900	48039450	8640	8640	8640	8640	0
597	20240516	101800	48039450	8640	8640	8640	8640	0
598	20240516	101700	48039450	8640	8640	8640	8640	0
599	20240516	101600	48039450	8640	8640	8640	8640	3
600	20240516	101500	48013530	8640	8640	8640	8640	0
601	20240516	101400	48013530	8640	8640	8640	8640	91
602	20240516	101300	47227290	8640	8640	8640	8640	0
603	20240516	101200	47227290	8640	8640	8640	8640	5
604	20240516	101100	47184090	8640	8640	8640	8640	27
605	20240516	101000	46950810	8640	8640	8640	8640	0
606	20240516	100900	46950810	8640	8640	8640	8640	30
607	20240516	100800	46691610	8660	8660	8660	8660	27
608	20240516	100700	46457790	8660	8650	8660	8650	10
609	20240516	100600	46371200	8660	8660	8660	8660	1
610	20240516	100500	46362540	8660	8640	8660	8640	10
611	20240516	100400	46276020	8640	8640	8640	8640	10
612	20240516	100300	46189620	8660	8660	8660	8660	0
613	20240516	100200	46189620	8660	8660	8660	8660	18
614	20240516	100100	46033740	8650	8650	8650	8650	0
615	20240516	100000	46033740	8650	8650	8650	8650	0
616	20240516	095900	46033740	8650	8650	8650	8650	25
617	20240516	095800	45817490	8660	8660	8660	8660	0
618	20240516	095700	45817490	8660	8660	8660	8660	0
619	20240516	095600	45817490	8660	8660	8660	8660	1
620	20240516	095500	45808830	8650	8650	8650	8650	0
621	20240516	095400	45808830	8650	8650	8650	8650	0
622	20240516	095300	45808830	8650	8650	8650	8650	0
623	20240516	095200	45808830	8650	8660	8660	8650	34
624	20240516	095100	45514720	8660	8660	8660	8660	1
625	20240516	095000	45506060	8660	8660	8660	8660	0
626	20240516	094900	45506060	8660	8660	8660	8660	13
627	20240516	094800	45393480	8660	8650	8660	8650	169
628	20240516	094700	43931300	8650	8650	8660	8650	14
629	20240516	094600	43810150	8640	8640	8640	8640	11
630	20240516	094500	43715110	8640	8650	8660	8640	76
631	20240516	094400	43057820	8650	8660	8660	8650	3
632	20240516	094300	43031850	8660	8650	8660	8650	4
633	20240516	094200	42997230	8650	8660	8660	8650	199
634	20240516	094100	41274920	8660	8650	8660	8650	17
635	20240516	094000	41127740	8650	8650	8650	8650	8
636	20240516	093900	41058540	8650	8650	8650	8650	6
637	20240516	093800	41006640	8650	8650	8650	8650	0
638	20240516	093700	41006640	8650	8650	8650	8650	1
639	20240516	093600	40997990	8630	8630	8630	8630	5
640	20240516	093500	40954840	8630	8630	8630	8630	0
641	20240516	093400	40954840	8630	8640	8640	8630	40
642	20240516	093300	40609540	8650	8650	8660	8640	106
643	20240516	093200	39692380	8660	8640	8660	8640	7
644	20240516	093100	39631840	8640	8640	8640	8640	4
645	20240516	093000	39597280	8650	8640	8650	8640	105
646	20240516	092900	38689310	8620	8630	8630	8620	307
647	20240516	092800	36042950	8620	8620	8620	8620	6
648	20240516	092700	35991230	8640	8640	8640	8640	0
649	20240516	092600	35991230	8640	8640	8640	8640	24
650	20240516	092500	35783870	8620	8620	8620	8620	0
651	20240516	092400	35783870	8620	8620	8620	8620	11
652	20240516	092300	35689050	8610	8620	8620	8610	184
653	20240516	092200	34103380	8620	8640	8640	8620	2084
654	20240516	092100	16122710	8640	8640	8640	8640	0
655	20240516	092000	16122710	8640	8640	8640	8640	0
656	20240516	091900	16122710	8640	8640	8640	8640	0
657	20240516	091800	16122710	8640	8650	8650	8640	161
658	20240516	091700	14731160	8660	8660	8660	8660	117
659	20240516	091600	13717940	8660	8660	8660	8660	0
660	20240516	091500	13717940	8660	8660	8660	8660	1
661	20240516	091400	13709280	8640	8640	8640	8640	0
662	20240516	091300	13709280	8640	8640	8640	8640	13
663	20240516	091200	13596960	8650	8650	8650	8650	0
664	20240516	091100	13596960	8650	8650	8650	8640	210
665	20240516	091000	11781900	8660	8660	8660	8660	0
666	20240516	090900	11781900	8660	8650	8660	8650	300
667	20240516	090800	9183940	8640	8650	8650	8640	81
668	20240516	090700	8483740	8650	8650	8650	8650	11
669	20240516	090600	8388590	8660	8660	8660	8660	6
670	20240516	090500	8336630	8660	8660	8660	8660	27
671	20240516	090400	8102810	8630	8630	8630	8630	0
672	20240516	090300	8102810	8630	8630	8630	8630	0
673	20240516	090200	8102810	8630	8630	8630	8630	30
674	20240516	090100	7843910	8620	8650	8650	8620	151
675	20240516	090000	6538300	8660	8660	8660	8660	755