KissMeData/234690/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	204300	806507580	9680	9680	9680	9680	2055
3	20240514	204200	806507580	9680	9680	9680	9680	0
4	20240514	204100	806507580	9680	9680	9680	9680	0
5	20240514	204000	806507580	9680	9680	9680	9680	0
6	20240514	203900	806507580	9680	9680	9680	9680	0
7	20240514	203800	806507580	9680	9680	9680	9680	0
8	20240514	203700	806507580	9680	9680	9680	9680	0
9	20240514	203600	806507580	9680	9680	9680	9680	0
10	20240514	203500	806507580	9680	9680	9680	9680	0
11	20240514	203400	806507580	9680	9680	9680	9680	0
12	20240514	203300	806507580	9680	9680	9680	9680	0
13	20240514	203200	806507580	9680	9680	9680	9680	0
14	20240514	203100	806507580	9680	9680	9680	9680	0
15	20240514	203000	806507580	9680	9680	9680	9680	0
16	20240514	202900	806507580	9680	9680	9680	9680	0
17	20240514	202800	806507580	9680	9680	9680	9680	0
18	20240514	202700	806507580	9680	9680	9680	9680	0
19	20240514	202600	806507580	9680	9680	9680	9680	0
20	20240514	202500	806507580	9680	9680	9680	9680	0
21	20240514	202400	806507580	9680	9680	9680	9680	0
22	20240514	202300	806507580	9680	9680	9680	9680	0
23	20240514	202200	806507580	9680	9680	9680	9680	0
24	20240514	202100	806507580	9680	9680	9680	9680	0
25	20240514	202000	806507580	9680	9680	9680	9680	0
26	20240514	201900	806507580	9680	9680	9680	9680	0
27	20240514	201800	806507580	9680	9680	9680	9680	0
28	20240514	201700	806507580	9680	9680	9680	9680	0
29	20240514	201600	806507580	9680	9680	9680	9680	0
30	20240514	201500	806507580	9680	9680	9680	9680	0
31	20240514	201400	806507580	9680	9680	9680	9680	0
32	20240514	201300	806507580	9680	9680	9680	9680	2055
33	20240514	201200	806507580	9680	9680	9680	9680	0
34	20240514	201100	806507580	9680	9680	9680	9680	0
35	20240514	201000	806507580	9680	9680	9680	9680	0
36	20240514	200900	806507580	9680	9680	9680	9680	0
37	20240514	200800	806507580	9680	9680	9680	9680	0
38	20240514	200700	806507580	9680	9680	9680	9680	0
39	20240514	200600	806507580	9680	9680	9680	9680	0
40	20240514	200500	806507580	9680	9680	9680	9680	0
41	20240514	200400	806507580	9680	9680	9680	9680	0
42	20240514	200300	806507580	9680	9680	9680	9680	0
43	20240514	200200	806507580	9680	9680	9680	9680	0
44	20240514	200100	806507580	9680	9680	9680	9680	0
45	20240514	200000	806507580	9680	9680	9680	9680	0
46	20240514	195900	806507580	9680	9680	9680	9680	0
47	20240514	195800	806507580	9680	9680	9680	9680	0
48	20240514	195700	806507580	9680	9680	9680	9680	0
49	20240514	195600	806507580	9680	9680	9680	9680	0
50	20240514	195500	806507580	9680	9680	9680	9680	0
51	20240514	195400	806507580	9680	9680	9680	9680	0
52	20240514	195300	806507580	9680	9680	9680	9680	0
53	20240514	195200	806507580	9680	9680	9680	9680	0
54	20240514	195100	806507580	9680	9680	9680	9680	0
55	20240514	195000	806507580	9680	9680	9680	9680	0
56	20240514	194900	806507580	9680	9680	9680	9680	0
57	20240514	194800	806507580	9680	9680	9680	9680	0
58	20240514	194700	806507580	9680	9680	9680	9680	0
59	20240514	194600	806507580	9680	9680	9680	9680	0
60	20240514	194500	806507580	9680	9680	9680	9680	0
61	20240514	194400	806507580	9680	9680	9680	9680	0
62	20240514	194300	806507580	9680	9680	9680	9680	2055
63	20240514	194200	806507580	9680	9680	9680	9680	0
64	20240514	194100	806507580	9680	9680	9680	9680	0
65	20240514	194000	806507580	9680	9680	9680	9680	0
66	20240514	193900	806507580	9680	9680	9680	9680	0
67	20240514	193800	806507580	9680	9680	9680	9680	0
68	20240514	193700	806507580	9680	9680	9680	9680	0
69	20240514	193600	806507580	9680	9680	9680	9680	0
70	20240514	193500	806507580	9680	9680	9680	9680	0
71	20240514	193400	806507580	9680	9680	9680	9680	0
72	20240514	193300	806507580	9680	9680	9680	9680	0
73	20240514	193200	806507580	9680	9680	9680	9680	0
74	20240514	193100	806507580	9680	9680	9680	9680	0
75	20240514	193000	806507580	9680	9680	9680	9680	0
76	20240514	192900	806507580	9680	9680	9680	9680	0
77	20240514	192800	806507580	9680	9680	9680	9680	0
78	20240514	192700	806507580	9680	9680	9680	9680	0
79	20240514	192600	806507580	9680	9680	9680	9680	0
80	20240514	192500	806507580	9680	9680	9680	9680	0
81	20240514	192400	806507580	9680	9680	9680	9680	0
82	20240514	192300	806507580	9680	9680	9680	9680	0
83	20240514	192200	806507580	9680	9680	9680	9680	0
84	20240514	192100	806507580	9680	9680	9680	9680	0
85	20240514	192000	806507580	9680	9680	9680	9680	0
86	20240514	191900	806507580	9680	9680	9680	9680	0
87	20240514	191800	806507580	9680	9680	9680	9680	0
88	20240514	191700	806507580	9680	9680	9680	9680	0
89	20240514	191600	806507580	9680	9680	9680	9680	0
90	20240514	191500	806507580	9680	9680	9680	9680	0
91	20240514	191400	806507580	9680	9680	9680	9680	0
92	20240514	191300	806507580	9680	9680	9680	9680	2055
93	20240514	191200	806507580	9680	9680	9680	9680	0
94	20240514	191100	806507580	9680	9680	9680	9680	0
95	20240514	191000	806507580	9680	9680	9680	9680	0
96	20240514	190900	806507580	9680	9680	9680	9680	0
97	20240514	190800	806507580	9680	9680	9680	9680	0
98	20240514	190700	806507580	9680	9680	9680	9680	0
99	20240514	190600	806507580	9680	9680	9680	9680	0
100	20240514	190500	806507580	9680	9680	9680	9680	0
101	20240514	190400	806507580	9680	9680	9680	9680	0
102	20240514	190300	806507580	9680	9680	9680	9680	0
103	20240514	190200	806507580	9680	9680	9680	9680	0
104	20240514	190100	806507580	9680	9680	9680	9680	0
105	20240514	190000	806507580	9680	9680	9680	9680	0
106	20240514	185900	806507580	9680	9680	9680	9680	0
107	20240514	185800	806507580	9680	9680	9680	9680	0
108	20240514	185700	806507580	9680	9680	9680	9680	0
109	20240514	185600	806507580	9680	9680	9680	9680	0
110	20240514	185500	806507580	9680	9680	9680	9680	0
111	20240514	185400	806507580	9680	9680	9680	9680	0
112	20240514	185300	806507580	9680	9680	9680	9680	0
113	20240514	185200	806507580	9680	9680	9680	9680	0
114	20240514	185100	806507580	9680	9680	9680	9680	0
115	20240514	185000	806507580	9680	9680	9680	9680	0
116	20240514	184900	806507580	9680	9680	9680	9680	0
117	20240514	184800	806507580	9680	9680	9680	9680	0
118	20240514	184700	806507580	9680	9680	9680	9680	0
119	20240514	184600	806507580	9680	9680	9680	9680	0
120	20240514	184500	806507580	9680	9680	9680	9680	0
121	20240514	184400	806507580	9680	9680	9680	9680	0
122	20240514	184300	806507580	9680	9680	9680	9680	2055
123	20240514	184200	806507580	9680	9680	9680	9680	0
124	20240514	184100	806507580	9680	9680	9680	9680	0
125	20240514	184000	806507580	9680	9680	9680	9680	0
126	20240514	183900	806507580	9680	9680	9680	9680	0
127	20240514	183800	806507580	9680	9680	9680	9680	0
128	20240514	183700	806507580	9680	9680	9680	9680	0
129	20240514	183600	806507580	9680	9680	9680	9680	0
130	20240514	183500	806507580	9680	9680	9680	9680	0
131	20240514	183400	806507580	9680	9680	9680	9680	0
132	20240514	183300	806507580	9680	9680	9680	9680	0
133	20240514	183200	806507580	9680	9680	9680	9680	0
134	20240514	183100	806507580	9680	9680	9680	9680	0
135	20240514	183000	806507580	9680	9680	9680	9680	0
136	20240514	182900	806507580	9680	9680	9680	9680	0
137	20240514	182800	806507580	9680	9680	9680	9680	0
138	20240514	182700	806507580	9680	9680	9680	9680	0
139	20240514	182600	806507580	9680	9680	9680	9680	0
140	20240514	182500	806507580	9680	9680	9680	9680	0
141	20240514	182400	806507580	9680	9680	9680	9680	0
142	20240514	182300	806507580	9680	9680	9680	9680	0
143	20240514	182200	806507580	9680	9680	9680	9680	0
144	20240514	182100	806507580	9680	9680	9680	9680	0
145	20240514	182000	806507580	9680	9680	9680	9680	0
146	20240514	181900	806507580	9680	9680	9680	9680	0
147	20240514	181800	806507580	9680	9680	9680	9680	0
148	20240514	181700	806507580	9680	9680	9680	9680	0
149	20240514	181600	806507580	9680	9680	9680	9680	0
150	20240514	181500	806507580	9680	9680	9680	9680	0
151	20240514	181400	806507580	9680	9680	9680	9680	0
152	20240514	181300	806507580	9680	9680	9680	9680	2055
153	20240514	181200	806507580	9680	9680	9680	9680	0
154	20240514	181100	806507580	9680	9680	9680	9680	0
155	20240514	181000	806507580	9680	9680	9680	9680	0
156	20240514	180900	806507580	9680	9680	9680	9680	0
157	20240514	180800	806507580	9680	9680	9680	9680	0
158	20240514	180700	806507580	9680	9680	9680	9680	0
159	20240514	180600	806507580	9680	9680	9680	9680	0
160	20240514	180500	806507580	9680	9680	9680	9680	0
161	20240514	180400	806507580	9680	9680	9680	9680	0
162	20240514	180300	806507580	9680	9680	9680	9680	0
163	20240514	180200	806507580	9680	9680	9680	9680	0
164	20240514	180100	806507580	9680	9680	9680	9680	0
165	20240514	180000	806507580	9680	9680	9680	9680	0
166	20240514	175900	806507580	9680	9680	9680	9680	0
167	20240514	175800	806507580	9680	9680	9680	9680	0
168	20240514	175700	806507580	9680	9680	9680	9680	0
169	20240514	175600	806507580	9680	9680	9680	9680	0
170	20240514	175500	806507580	9680	9680	9680	9680	0
171	20240514	175400	806507580	9680	9680	9680	9680	0
172	20240514	175300	806507580	9680	9680	9680	9680	0
173	20240514	175200	806507580	9680	9680	9680	9680	0
174	20240514	175100	806507580	9680	9680	9680	9680	0
175	20240514	175000	806507580	9680	9680	9680	9680	0
176	20240514	174900	806507580	9680	9680	9680	9680	0
177	20240514	174800	806507580	9680	9680	9680	9680	0
178	20240514	174700	806507580	9680	9680	9680	9680	0
179	20240514	174600	806507580	9680	9680	9680	9680	0
180	20240514	174500	806507580	9680	9680	9680	9680	0
181	20240514	174400	806507580	9680	9680	9680	9680	0
182	20240514	174300	806507580	9680	9680	9680	9680	2055
183	20240514	174200	806507580	9680	9680	9680	9680	0
184	20240514	174100	806507580	9680	9680	9680	9680	0
185	20240514	174000	806507580	9680	9680	9680	9680	0
186	20240514	173900	806507580	9680	9680	9680	9680	0
187	20240514	173800	806507580	9680	9680	9680	9680	0
188	20240514	173700	806507580	9680	9680	9680	9680	0
189	20240514	173600	806507580	9680	9680	9680	9680	0
190	20240514	173500	806507580	9680	9680	9680	9680	0
191	20240514	173400	806507580	9680	9680	9680	9680	0
192	20240514	173300	806507580	9680	9680	9680	9680	0
193	20240514	173200	806507580	9680	9680	9680	9680	0
194	20240514	173100	806507580	9680	9680	9680	9680	0
195	20240514	173000	806507580	9680	9680	9680	9680	0
196	20240514	172900	806507580	9680	9680	9680	9680	0
197	20240514	172800	806507580	9680	9680	9680	9680	0
198	20240514	172700	806507580	9680	9680	9680	9680	0
199	20240514	172600	806507580	9680	9680	9680	9680	0
200	20240514	172500	806507580	9680	9680	9680	9680	0
201	20240514	172400	806507580	9680	9680	9680	9680	0
202	20240514	172300	806507580	9680	9680	9680	9680	0
203	20240514	172200	806507580	9680	9680	9680	9680	0
204	20240514	172100	806507580	9680	9680	9680	9680	0
205	20240514	172000	806507580	9680	9680	9680	9680	0
206	20240514	171900	806507580	9680	9680	9680	9680	0
207	20240514	171800	806507580	9680	9680	9680	9680	0
208	20240514	171700	806507580	9680	9680	9680	9680	0
209	20240514	171600	806507580	9680	9680	9680	9680	0
210	20240514	171500	806507580	9680	9680	9680	9680	0
211	20240514	171400	806507580	9680	9680	9680	9680	0
212	20240514	171300	806507580	9680	9680	9680	9680	2055
213	20240514	171200	806507580	9680	9680	9680	9680	0
214	20240514	171100	806507580	9680	9680	9680	9680	0
215	20240514	171000	806507580	9680	9680	9680	9680	0
216	20240514	170900	806507580	9680	9680	9680	9680	0
217	20240514	170800	806507580	9680	9680	9680	9680	0
218	20240514	170700	806507580	9680	9680	9680	9680	0
219	20240514	170600	806507580	9680	9680	9680	9680	0
220	20240514	170500	806507580	9680	9680	9680	9680	0
221	20240514	170400	806507580	9680	9680	9680	9680	0
222	20240514	170300	806507580	9680	9680	9680	9680	0
223	20240514	170200	806507580	9680	9680	9680	9680	0
224	20240514	170100	806507580	9680	9680	9680	9680	0
225	20240514	170000	806507580	9680	9680	9680	9680	0
226	20240514	165900	806507580	9680	9680	9680	9680	0
227	20240514	165800	806507580	9680	9680	9680	9680	0
228	20240514	165700	806507580	9680	9680	9680	9680	0
229	20240514	165600	806507580	9680	9680	9680	9680	0
230	20240514	165500	806507580	9680	9680	9680	9680	0
231	20240514	165400	806507580	9680	9680	9680	9680	0
232	20240514	165300	806507580	9680	9680	9680	9680	0
233	20240514	165200	806507580	9680	9680	9680	9680	0
234	20240514	165100	806507580	9680	9680	9680	9680	0
235	20240514	165000	806507580	9680	9680	9680	9680	0
236	20240514	164900	806507580	9680	9680	9680	9680	0
237	20240514	164800	806507580	9680	9680	9680	9680	0
238	20240514	164700	806507580	9680	9680	9680	9680	0
239	20240514	164600	806507580	9680	9680	9680	9680	0
240	20240514	164500	806507580	9680	9680	9680	9680	0
241	20240514	164400	806507580	9680	9680	9680	9680	0
242	20240514	164300	806507580	9680	9680	9680	9680	2055
243	20240514	164200	806507580	9680	9680	9680	9680	0
244	20240514	164100	806507580	9680	9680	9680	9680	0
245	20240514	164000	806507580	9680	9680	9680	9680	0
246	20240514	163900	806507580	9680	9680	9680	9680	0
247	20240514	163800	806507580	9680	9680	9680	9680	0
248	20240514	163700	806507580	9680	9680	9680	9680	0
249	20240514	163600	806507580	9680	9680	9680	9680	0
250	20240514	163500	806507580	9680	9680	9680	9680	0
251	20240514	163400	806507580	9680	9680	9680	9680	0
252	20240514	163300	806507580	9680	9680	9680	9680	0
253	20240514	163200	806507580	9680	9680	9680	9680	0
254	20240514	163100	806507580	9680	9680	9680	9680	0
255	20240514	163000	806507580	9680	9680	9680	9680	0
256	20240514	162900	806507580	9680	9680	9680	9680	0
257	20240514	162800	806507580	9680	9680	9680	9680	0
258	20240514	162700	806507580	9680	9680	9680	9680	0
259	20240514	162600	806507580	9680	9680	9680	9680	0
260	20240514	162500	806507580	9680	9680	9680	9680	0
261	20240514	162400	806507580	9680	9680	9680	9680	0
262	20240514	162300	806507580	9680	9680	9680	9680	0
263	20240514	162200	806507580	9680	9680	9680	9680	0
264	20240514	162100	806507580	9680	9680	9680	9680	0
265	20240514	162000	806507580	9680	9680	9680	9680	0
266	20240514	161900	806507580	9680	9680	9680	9680	0
267	20240514	161800	806507580	9680	9680	9680	9680	0
268	20240514	161700	806507580	9680	9680	9680	9680	0
269	20240514	161600	806507580	9680	9680	9680	9680	0
270	20240514	161500	806507580	9680	9680	9680	9680	0
271	20240514	161400	806507580	9680	9680	9680	9680	0
272	20240514	161300	806507580	9680	9680	9680	9680	2055
273	20240514	161200	806507580	9680	9680	9680	9680	0
274	20240514	161100	806507580	9680	9680	9680	9680	0
275	20240514	161000	806507580	9680	9680	9680	9680	0
276	20240514	160900	806507580	9680	9680	9680	9680	0
277	20240514	160800	806507580	9680	9680	9680	9680	0
278	20240514	160700	806507580	9680	9680	9680	9680	0
279	20240514	160600	806507580	9680	9680	9680	9680	0
280	20240514	160500	806507580	9680	9680	9680	9680	0
281	20240514	160400	806507580	9680	9680	9680	9680	0
282	20240514	160300	806507580	9680	9680	9680	9680	0
283	20240514	160200	806507580	9680	9680	9680	9680	0
284	20240514	160100	806507580	9680	9680	9680	9680	0
285	20240514	160000	806507580	9680	9680	9680	9680	0
286	20240514	155900	806507580	9680	9680	9680	9680	0
287	20240514	155800	806507580	9680	9680	9680	9680	0
288	20240514	155700	806507580	9680	9680	9680	9680	0
289	20240514	155600	806507580	9680	9680	9680	9680	0
290	20240514	155500	806507580	9680	9680	9680	9680	0
291	20240514	155400	806507580	9680	9680	9680	9680	0
292	20240514	155300	806507580	9680	9680	9680	9680	0
293	20240514	155200	806507580	9680	9680	9680	9680	0
294	20240514	155100	806507580	9680	9680	9680	9680	0
295	20240514	155000	806507580	9680	9680	9680	9680	0
296	20240514	154900	806507580	9680	9680	9680	9680	0
297	20240514	154800	806507580	9680	9680	9680	9680	0
298	20240514	154700	806507580	9680	9680	9680	9680	0
299	20240514	154600	806507580	9680	9680	9680	9680	0
300	20240514	154500	806507580	9680	9680	9680	9680	0
301	20240514	154400	806507580	9680	9680	9680	9680	0
302	20240514	154300	806507580	9680	9680	9680	9680	2055
303	20240514	154200	806507580	9680	9680	9680	9680	0
304	20240514	154100	806507580	9680	9680	9680	9680	0
305	20240514	154000	806507580	9680	9680	9680	9680	0
306	20240514	153900	806507580	9680	9680	9680	9680	0
307	20240514	153800	806507580	9680	9680	9680	9680	0
308	20240514	153700	806507580	9680	9680	9680	9680	0
309	20240514	153600	806507580	9680	9680	9680	9680	0
310	20240514	153500	806507580	9680	9680	9680	9680	0
311	20240514	153400	806507580	9680	9680	9680	9680	0
312	20240514	153300	806507580	9680	9680	9680	9680	0
313	20240514	153200	806507580	9680	9680	9680	9680	0
314	20240514	153100	806507580	9680	9680	9680	9680	0
315	20240514	153000	806507580	9680	9680	9680	9680	2055
316	20240514	152900	786615180	9690	9690	9690	9690	0
317	20240514	152800	786615180	9690	9690	9690	9690	0
318	20240514	152700	786615180	9690	9690	9690	9690	0
319	20240514	152600	786615180	9690	9690	9690	9690	0
320	20240514	152500	786615180	9690	9690	9690	9690	0
321	20240514	152400	786615180	9690	9690	9690	9690	0
322	20240514	152300	786615180	9690	9690	9690	9690	0
323	20240514	152200	786615180	9690	9690	9690	9690	0
324	20240514	152100	786615180	9690	9690	9690	9690	0
325	20240514	152000	786615180	9690	9690	9690	9690	0
326	20240514	151900	786615180	9690	9690	9690	9690	74
327	20240514	151800	785898120	9690	9690	9690	9680	536
328	20240514	151700	780708110	9690	9690	9690	9690	663
329	20240514	151600	774283640	9690	9690	9690	9690	595
330	20240514	151500	768518090	9690	9690	9690	9690	20
331	20240514	151400	768324290	9730	9730	9730	9730	6
332	20240514	151300	768265910	9700	9700	9700	9700	988
333	20240514	151200	758682310	9700	9710	9710	9700	1062
334	20240514	151100	748376660	9710	9710	9710	9710	27
335	20240514	151000	748114490	9740	9740	9740	9740	0
336	20240514	150900	748114490	9740	9740	9740	9740	0
337	20240514	150800	748114490	9740	9740	9740	9740	0
338	20240514	150700	748114490	9740	9740	9740	9740	0
339	20240514	150600	748114490	9740	9720	9740	9720	1360
340	20240514	150500	734879050	9720	9720	9720	9720	0
341	20240514	150400	734879050	9720	9720	9720	9720	138
342	20240514	150300	733537690	9720	9720	9720	9720	0
343	20240514	150200	733537690	9720	9720	9720	9720	20
344	20240514	150100	733343290	9720	9720	9720	9720	278
345	20240514	150000	730641130	9720	9710	9720	9670	1212
346	20240514	145900	718866010	9740	9740	9740	9740	0
347	20240514	145800	718866010	9740	9730	9740	9730	479
348	20240514	145700	714200580	9740	9680	9740	9680	202
349	20240514	145600	712235390	9670	9670	9670	9670	93
350	20240514	145500	711336080	9670	9670	9670	9670	0
351	20240514	145400	711336080	9670	9670	9670	9670	0
352	20240514	145300	711336080	9670	9670	9670	9670	128
353	20240514	145200	710098320	9660	9660	9660	9660	52
354	20240514	145100	709596000	9670	9670	9670	9660	1896
355	20240514	145000	691261840	9670	9670	9670	9670	54
356	20240514	144900	690739660	9730	9730	9730	9730	0
357	20240514	144800	690739660	9730	9730	9730	9730	1
358	20240514	144700	690729930	9740	9740	9740	9740	0
359	20240514	144600	690729930	9740	9730	9740	9730	100
360	20240514	144500	689756480	9740	9700	9740	9700	345
361	20240514	144400	686401280	9670	9670	9670	9670	52
362	20240514	144300	685898440	9660	9660	9660	9660	97
363	20240514	144200	684961420	9740	9740	9740	9740	0
364	20240514	144100	684961420	9740	9740	9740	9740	0
365	20240514	144000	684961420	9740	9720	9740	9720	298
366	20240514	143900	682059900	9740	9740	9740	9740	0
367	20240514	143800	682059900	9740	9690	9740	9690	90
368	20240514	143700	681186440	9700	9700	9700	9700	0
369	20240514	143600	681186440	9700	9660	9700	9660	151
370	20240514	143500	679725960	9680	9680	9680	9680	11
371	20240514	143400	679619480	9700	9700	9700	9700	0
372	20240514	143300	679619480	9700	9660	9700	9660	281
373	20240514	143200	676904980	9650	9650	9650	9650	0
374	20240514	143100	676904980	9650	9650	9650	9650	65
375	20240514	143000	676277730	9650	9650	9650	9650	46
376	20240514	142900	675833830	9670	9670	9670	9670	0
377	20240514	142800	675833830	9670	9670	9670	9670	87
378	20240514	142700	674992540	9670	9680	9680	9670	132
379	20240514	142600	673715550	9710	9710	9710	9710	0
380	20240514	142500	673715550	9710	9710	9710	9710	0
381	20240514	142400	673715550	9710	9680	9710	9680	84
382	20240514	142300	672901830	9680	9680	9680	9680	2
383	20240514	142200	672882470	9680	9680	9750	9680	287
384	20240514	142100	670097120	9670	9680	9680	9670	54
385	20240514	142000	669574430	9690	9680	9690	9680	11
386	20240514	141900	669467930	9670	9670	9670	9670	42
387	20240514	141800	669061790	9670	9670	9670	9670	0
388	20240514	141700	669061790	9670	9670	9670	9670	41
389	20240514	141600	668665320	9670	9670	9670	9670	139
390	20240514	141500	667321190	9670	9670	9670	9670	0
391	20240514	141400	667321190	9670	9680	9680	9670	49
392	20240514	141300	666847070	9680	9680	9680	9680	0
393	20240514	141200	666847070	9680	9680	9680	9680	55
394	20240514	141100	666314670	9720	9680	9720	9680	58
395	20240514	141000	665753190	9730	9730	9730	9730	1
396	20240514	140900	665743460	9750	9750	9750	9750	0
397	20240514	140800	665743460	9750	9740	9750	9740	110
398	20240514	140700	664671380	9740	9740	9740	9740	0
399	20240514	140600	664671380	9740	9730	9750	9730	238
400	20240514	140500	662352410	9680	9680	9680	9680	0
401	20240514	140400	662352410	9680	9680	9680	9680	1
402	20240514	140300	662342730	9750	9670	9750	9670	487
403	20240514	140200	657612480	9670	9660	9670	9660	81
404	20240514	140100	656829540	9660	9660	9660	9660	9
405	20240514	140000	656742600	9660	9660	9660	9660	46
406	20240514	135900	656298240	9670	9670	9670	9670	0
407	20240514	135800	656298240	9670	9660	9670	9660	93
408	20240514	135700	655399840	9660	9660	9660	9660	197
409	20240514	135600	653496820	9670	9670	9670	9670	460
410	20240514	135500	649048620	9680	9690	9690	9680	12
411	20240514	135400	648932350	9700	9700	9700	9700	78
412	20240514	135300	648175750	9710	9710	9710	9710	0
413	20240514	135200	648175750	9710	9710	9710	9710	0
414	20240514	135100	648175750	9710	9710	9710	9710	714
415	20240514	135000	641242810	9710	9720	9720	9710	222
416	20240514	134900	639087180	9710	9710	9710	9710	57
417	20240514	134800	638533710	9710	9710	9710	9710	0
418	20240514	134700	638533710	9710	9720	9720	9710	149
419	20240514	134600	637086420	9730	9730	9730	9730	1
420	20240514	134500	637076690	9740	9740	9740	9740	1
421	20240514	134400	637066950	9750	9740	9750	9740	429
422	20240514	134300	632884620	9740	9730	9740	9730	96
423	20240514	134200	631950430	9730	9730	9730	9730	0
424	20240514	134100	631950430	9730	9730	9730	9730	43
425	20240514	134000	631532040	9750	9750	9750	9750	0
426	20240514	133900	631532040	9750	9750	9750	9750	100
427	20240514	133800	630557040	9750	9750	9750	9750	102
428	20240514	133700	629562540	9750	9750	9750	9750	1
429	20240514	133600	629552790	9750	9750	9750	9750	54
430	20240514	133500	629026290	9750	9750	9750	9750	941
431	20240514	133400	619851540	9750	9750	9760	9750	608
432	20240514	133300	613923120	9740	9740	9740	9740	55
433	20240514	133200	613387420	9780	9780	9780	9780	0
434	20240514	133100	613387420	9780	9770	9780	9770	99
435	20240514	133000	612419750	9730	9780	9780	9730	31
436	20240514	132900	612117570	9770	9770	9770	9770	102
437	20240514	132800	611121030	9780	9780	9780	9780	0
438	20240514	132700	611121030	9780	9780	9790	9780	236
439	20240514	132600	608811340	9780	9780	9780	9780	0
440	20240514	132500	608811340	9780	9730	9790	9730	627
441	20240514	132400	602691850	9720	9720	9720	9720	57
442	20240514	132300	602137810	9730	9730	9730	9730	52
443	20240514	132200	601631850	9730	9710	9730	9710	62
444	20240514	132100	601028890	9710	9710	9710	9710	0
445	20240514	132000	601028890	9710	9710	9710	9710	40
446	20240514	131900	600640490	9700	9700	9700	9700	83
447	20240514	131800	599835390	9710	9710	9710	9710	1
448	20240514	131700	599825680	9700	9720	9720	9700	57
449	20240514	131600	599272560	9700	9700	9700	9700	38
450	20240514	131500	598903960	9740	9740	9740	9740	0
451	20240514	131400	598903960	9740	9740	9740	9740	20
452	20240514	131300	598709160	9750	9730	9750	9730	100
453	20240514	131200	597735420	9740	9740	9740	9740	0
454	20240514	131100	597735420	9740	9740	9740	9740	0
455	20240514	131000	597735420	9740	9730	9740	9730	100
456	20240514	130900	596762010	9740	9740	9740	9740	0
457	20240514	130800	596762010	9740	9740	9750	9680	290
458	20240514	130700	593938430	9750	9750	9750	9750	0
459	20240514	130600	593938430	9750	9700	9750	9700	975
460	20240514	130500	584469670	9700	9700	9700	9700	48
461	20240514	130400	584004070	9700	9710	9710	9700	42
462	20240514	130300	583596560	9700	9700	9700	9700	50
463	20240514	130200	583111560	9700	9700	9700	9700	95
464	20240514	130100	582190060	9710	9710	9710	9710	0
465	20240514	130000	582190060	9710	9710	9710	9710	27
466	20240514	125900	581927890	9710	9710	9710	9710	38
467	20240514	125800	581558910	9710	9710	9710	9710	57
468	20240514	125700	581005440	9700	9700	9700	9700	41
469	20240514	125600	580607740	9700	9700	9700	9700	0
470	20240514	125500	580607740	9700	9700	9700	9700	99
471	20240514	125400	579647440	9730	9720	9740	9670	204
472	20240514	125300	577668520	9720	9720	9720	9720	30
473	20240514	125200	577376920	9700	9740	9740	9700	58
474	20240514	125100	576813080	9710	9740	9740	9710	432
475	20240514	125000	572611400	9740	9740	9740	9740	1
476	20240514	124900	572601660	9750	9750	9750	9750	0
477	20240514	124800	572601660	9750	9680	9750	9680	2925
478	20240514	124700	544190790	9680	9660	9680	9660	138
479	20240514	124600	542856670	9640	9640	9640	9640	0
480	20240514	124500	542856670	9640	9640	9640	9640	0
481	20240514	124400	542856670	9640	9640	9640	9640	0
482	20240514	124300	542856670	9640	9630	9640	9630	73
483	20240514	124200	542153410	9630	9630	9630	9630	0
484	20240514	124100	542153410	9630	9630	9630	9630	49
485	20240514	124000	541681540	9630	9630	9630	9630	151
486	20240514	123900	540227410	9640	9640	9640	9640	11
487	20240514	123800	540121370	9640	9640	9640	9640	2
488	20240514	123700	540102090	9690	9690	9690	9690	0
489	20240514	123600	540102090	9690	9690	9690	9690	0
490	20240514	123500	540102090	9690	9640	9690	9640	102
491	20240514	123400	539117440	9620	9620	9620	9620	0
492	20240514	123300	539117440	9620	9620	9620	9620	52
493	20240514	123200	538617200	9630	9630	9630	9630	0
494	20240514	123100	538617200	9630	9630	9630	9630	100
495	20240514	123000	537654200	9690	9690	9690	9690	0
496	20240514	122900	537654200	9690	9690	9690	9660	271
497	20240514	122800	535028760	9690	9610	9690	9610	269
498	20240514	122700	532426400	9610	9610	9610	9610	62
499	20240514	122600	531830580	9610	9610	9610	9610	87
500	20240514	122500	530994510	9620	9620	9620	9620	0
501	20240514	122400	530994510	9620	9620	9620	9620	95
502	20240514	122300	530080610	9640	9640	9640	9640	0
503	20240514	122200	530080610	9640	9640	9640	9640	0
504	20240514	122100	530080610	9640	9640	9640	9640	59
505	20240514	122000	529511850	9640	9640	9640	9640	0
506	20240514	121900	529511850	9640	9640	9640	9640	0
507	20240514	121800	529511850	9640	9640	9640	9640	54
508	20240514	121700	528991290	9640	9640	9640	9640	45
509	20240514	121600	528557490	9650	9610	9650	9610	547
510	20240514	121500	523282240	9580	9580	9580	9580	56
511	20240514	121400	522745760	9620	9620	9620	9620	11
512	20240514	121300	522639940	9580	9580	9580	9580	36
513	20240514	121200	522295060	9640	9640	9640	9640	0
514	20240514	121100	522295060	9640	9640	9640	9640	0
515	20240514	121000	522295060	9640	9650	9650	9640	115
516	20240514	120900	521185420	9650	9590	9650	9590	430
517	20240514	120800	517041140	9590	9570	9590	9570	45
518	20240514	120700	516610410	9600	9600	9600	9600	0
519	20240514	120600	516610410	9600	9600	9600	9600	0
520	20240514	120500	516610410	9600	9600	9600	9600	252
521	20240514	120400	514191210	9600	9600	9600	9600	347
522	20240514	120300	510860010	9600	9600	9600	9600	0
523	20240514	120200	510860010	9600	9610	9610	9600	52
524	20240514	120100	510360690	9600	9600	9600	9600	0
525	20240514	120000	510360690	9600	9600	9600	9600	81
526	20240514	115900	509583090	9600	9600	9600	9600	84
527	20240514	115800	508776690	9610	9610	9620	9610	185
528	20240514	115700	506998340	9600	9580	9600	9580	584
529	20240514	115600	501394450	9580	9570	9580	9570	87
530	20240514	115500	500561460	9640	9640	9640	9640	0
531	20240514	115400	500561460	9640	9640	9640	9640	0
532	20240514	115300	500561460	9640	9640	9640	9640	0
533	20240514	115200	500561460	9640	9570	9640	9570	87
534	20240514	115100	499727940	9650	9560	9650	9560	303
535	20240514	115000	496813870	9600	9520	9600	9520	1295
536	20240514	114900	484393640	9510	9520	9520	9510	171
537	20240514	114800	482767310	9520	9520	9520	9520	114
538	20240514	114700	481682030	9530	9530	9530	9530	50
539	20240514	114600	481205530	9520	9520	9520	9520	45
540	20240514	114500	480777130	9540	9530	9540	9530	121
541	20240514	114400	479623780	9520	9520	9520	9520	0
542	20240514	114300	479623780	9520	9520	9520	9520	174
543	20240514	114200	477967300	9510	9510	9510	9510	83
544	20240514	114100	477177970	9520	9520	9520	9520	0
545	20240514	114000	477177970	9520	9520	9520	9520	131
546	20240514	113900	475930850	9520	9520	9530	9520	185
547	20240514	113800	474168970	9510	9510	9510	9510	51
548	20240514	113700	473683960	9510	9510	9510	9510	175
549	20240514	113600	472019710	9510	9520	9520	9510	96
550	20240514	113500	471106630	9560	9560	9560	9560	0
551	20240514	113400	471106630	9560	9560	9560	9560	0
552	20240514	113300	471106630	9560	9560	9560	9560	0
553	20240514	113200	471106630	9560	9540	9560	9530	306
554	20240514	113100	468186730	9560	9560	9560	9560	0
555	20240514	113000	468186730	9560	9520	9560	9520	252
556	20240514	112900	465782140	9510	9510	9510	9510	143
557	20240514	112800	464422210	9510	9510	9510	9510	0
558	20240514	112700	464422210	9510	9510	9510	9510	131
559	20240514	112600	463176400	9510	9510	9510	9510	141
560	20240514	112500	461835490	9520	9520	9520	9520	2
561	20240514	112400	461816450	9510	9510	9510	9510	136
562	20240514	112300	460523090	9510	9530	9530	9510	109
563	20240514	112200	459485690	9520	9520	9520	9520	0
564	20240514	112100	459485690	9520	9520	9520	9520	122
565	20240514	112000	458324250	9550	9530	9550	9530	105
566	20240514	111900	457322380	9520	9520	9520	9520	0
567	20240514	111800	457322380	9520	9520	9520	9520	219
568	20240514	111700	455237500	9530	9540	9540	9530	63
569	20240514	111600	454637080	9550	9550	9550	9550	0
570	20240514	111500	454637080	9550	9550	9550	9550	1
571	20240514	111400	454627530	9550	9550	9550	9550	1
572	20240514	111300	454617980	9590	9550	9590	9550	305
573	20240514	111200	451700150	9550	9550	9550	9550	1
574	20240514	111100	451690600	9580	9540	9580	9540	240
575	20240514	111000	449395980	9530	9540	9540	9530	885
576	20240514	110900	440953290	9540	9540	9540	9540	42
577	20240514	110800	440552610	9540	9540	9540	9540	83
578	20240514	110700	439760790	9540	9540	9540	9540	123
579	20240514	110600	438587370	9540	9540	9540	9540	45
580	20240514	110500	438158070	9550	9550	9550	9550	0
581	20240514	110400	438158070	9550	9550	9550	9550	192
582	20240514	110300	436324470	9550	9550	9550	9550	0
583	20240514	110200	436324470	9550	9560	9560	9550	109
584	20240514	110100	435283260	9540	9560	9580	9540	138
585	20240514	110000	433963420	9550	9550	9550	9550	134
586	20240514	105900	432683720	9550	9540	9550	9540	193
587	20240514	105800	430841960	9560	9550	9560	9550	65
588	20240514	105700	430220580	9580	9580	9580	9580	0
589	20240514	105600	430220580	9580	9580	9580	9580	150
590	20240514	105500	428783580	9600	9600	9600	9600	0
591	20240514	105400	428783580	9600	9550	9600	9550	312
592	20240514	105300	425793230	9540	9550	9550	9540	117
593	20240514	105200	424676720	9540	9540	9540	9540	2
594	20240514	105100	424657640	9590	9560	9600	9550	461
595	20240514	105000	420245330	9550	9550	9550	9550	128
596	20240514	104900	419022930	9550	9560	9560	9550	145
597	20240514	104800	417637570	9550	9550	9550	9550	56
598	20240514	104700	417102770	9550	9550	9550	9550	138
599	20240514	104600	415784870	9550	9560	9560	9550	85
600	20240514	104500	414973110	9560	9560	9560	9560	840
601	20240514	104400	406942710	9570	9570	9570	9570	3
602	20240514	104300	406914000	9590	9570	9590	9560	108
603	20240514	104200	405879400	9560	9560	9560	9560	124
604	20240514	104100	404693960	9560	9560	9560	9560	0
605	20240514	104000	404693960	9560	9560	9560	9560	126
606	20240514	103900	403489400	9560	9560	9560	9560	125
607	20240514	103800	402294400	9560	9560	9560	9560	0
608	20240514	103700	402294400	9560	9570	9570	9560	119
609	20240514	103600	401156020	9570	9570	9570	9570	1017
610	20240514	103500	391423330	9600	9580	9600	9580	507
611	20240514	103400	386560490	9580	9580	9580	9580	171
612	20240514	103300	384922310	9580	9580	9580	9580	83
613	20240514	103200	384127170	9600	9590	9600	9590	244
614	20240514	103100	381785600	9580	9580	9580	9580	131
615	20240514	103000	380530620	9580	9580	9580	9580	84
616	20240514	102900	379725900	9580	9580	9580	9580	51
617	20240514	102800	379237320	9580	9580	9580	9580	140
618	20240514	102700	377896120	9590	9590	9590	9590	0
619	20240514	102600	377896120	9590	9600	9600	9580	1856
620	20240514	102500	360098920	9610	9620	9620	9610	215
621	20240514	102400	358032270	9630	9630	9640	9610	1162
622	20240514	102300	346856880	9620	9620	9620	9620	129
623	20240514	102200	345615900	9620	9620	9620	9620	57
624	20240514	102100	345067560	9630	9630	9630	9630	0
625	20240514	102000	345067560	9630	9630	9630	9630	55
626	20240514	101900	344537910	9650	9650	9650	9650	0
627	20240514	101800	344537910	9650	9630	9650	9630	321
628	20240514	101700	341442780	9630	9630	9630	9630	52
629	20240514	101600	340942020	9650	9630	9650	9630	327
630	20240514	101500	337788030	9620	9630	9630	9620	99
631	20240514	101400	336835150	9620	9620	9620	9620	134
632	20240514	101300	335546070	9630	9630	9630	9630	0
633	20240514	101200	335546070	9630	9630	9650	9630	357
634	20240514	101100	332104830	9620	9620	9620	9620	132
635	20240514	101000	330834990	9630	9630	9630	9630	0
636	20240514	100900	330834990	9630	9630	9630	9630	40
637	20240514	100800	330449790	9660	9660	9660	9660	0
638	20240514	100700	330449790	9660	9630	9660	9620	340
639	20240514	100600	327167300	9620	9620	9620	9620	180
640	20240514	100500	325435700	9620	9620	9630	9620	239
641	20240514	100400	323136010	9640	9640	9640	9640	0
642	20240514	100300	323136010	9640	9640	9640	9640	442
643	20240514	100200	318875130	9640	9640	9640	9640	84
644	20240514	100100	318065370	9640	9640	9640	9640	23
645	20240514	100000	317843650	9680	9680	9680	9680	0
646	20240514	095900	317843650	9680	9670	9680	9670	100
647	20240514	095800	316876490	9680	9700	9700	9680	95
648	20240514	095700	315955210	9700	9620	9700	9610	2536
649	20240514	095600	291446230	9610	9610	9610	9610	124
650	20240514	095500	290254590	9620	9620	9620	9620	100
651	20240514	095400	289292590	9630	9630	9630	9630	411
652	20240514	095300	285334660	9640	9640	9660	9630	315
653	20240514	095200	282294910	9630	9630	9630	9630	131
654	20240514	095100	281033380	9630	9630	9630	9630	0
655	20240514	095000	281033380	9630	9630	9630	9630	122
656	20240514	094900	279858520	9630	9630	9630	9620	1589
657	20240514	094800	264557760	9630	9610	9630	9610	137
658	20240514	094700	263240530	9610	9570	9610	9570	38
659	20240514	094600	262876670	9600	9620	9650	9600	3250
660	20240514	094500	231609180	9610	9610	9610	9610	83
661	20240514	094400	230811550	9630	9630	9630	9630	0
662	20240514	094300	230811550	9630	9630	9630	9630	0
663	20240514	094200	230811550	9630	9630	9630	9630	0
664	20240514	094100	230811550	9630	9630	9630	9630	84
665	20240514	094000	230002630	9620	9600	9620	9600	555
666	20240514	093900	224672960	9600	9570	9600	9570	1341
667	20240514	093800	211803860	9570	9560	9580	9540	662
668	20240514	093700	205486240	9610	9610	9610	9610	0
669	20240514	093600	205486240	9610	9610	9610	9610	0
670	20240514	093500	205486240	9610	9610	9610	9610	0
671	20240514	093400	205486240	9610	9610	9610	9610	0
672	20240514	093300	205486240	9610	9560	9610	9550	334
673	20240514	093200	202284170	9560	9560	9560	9560	655
674	20240514	093100	196022370	9560	9560	9560	9560	1
675	20240514	093000	196012810	9540	9540	9540	9540	0
676	20240514	092900	196012810	9540	9610	9610	9540	900
677	20240514	092800	187388760	9610	9610	9610	9610	0
678	20240514	092700	187388760	9610	9610	9610	9610	0
679	20240514	092600	187388760	9610	9630	9630	9610	6
680	20240514	092500	187331040	9640	9640	9640	9640	1
681	20240514	092400	187321400	9650	9650	9650	9650	2031
682	20240514	092300	167722250	9650	9650	9650	9650	312
683	20240514	092200	164711450	9620	9660	9660	9620	11
684	20240514	092100	164605590	9660	9690	9690	9660	664
685	20240514	092000	158185000	9710	9710	9710	9710	0
686	20240514	091900	158185000	9710	9700	9710	9700	400
687	20240514	091800	154301780	9700	9690	9700	9670	6128
688	20240514	091700	95041300	9700	9680	9700	9680	24
689	20240514	091600	94808900	9700	9680	9700	9680	540
690	20240514	091500	89572120	9670	9650	9670	9650	148
691	20240514	091400	88142700	9650	9610	9650	9610	1249
692	20240514	091300	76094690	9600	9600	9600	9600	300
693	20240514	091200	73214690	9650	9650	9650	9650	18
694	20240514	091100	73040990	9620	9630	9630	9620	887
695	20240514	091000	64507550	9630	9650	9650	9630	82
696	20240514	090900	63716850	9640	9610	9640	9610	1100
697	20240514	090800	53135570	9620	9590	9620	9590	673
698	20240514	090700	46675530	9540	9590	9590	9540	11
699	20240514	090600	46570540	9600	9580	9600	9580	6
700	20240514	090500	46513000	9580	9570	9580	9570	779
701	20240514	090400	39056740	9560	9560	9560	9560	497
702	20240514	090300	34305420	9570	9570	9570	9570	0
703	20240514	090200	34305420	9570	9570	9570	9570	0
704	20240514	090100	34305420	9570	9570	9570	9570	360
705	20240514	090000	30860220	9550	9500	9550	9500	3242