KissMeData/262260/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	204900	696720390	11600	11600	11600	11600	2623
3	20240521	204800	696720390	11600	11600	11600	11600	0
4	20240521	204700	696720390	11600	11600	11600	11600	0
5	20240521	204600	696720390	11600	11600	11600	11600	0
6	20240521	204500	696720390	11600	11600	11600	11600	0
7	20240521	204400	696720390	11600	11600	11600	11600	0
8	20240521	204300	696720390	11600	11600	11600	11600	0
9	20240521	204200	696720390	11600	11600	11600	11600	0
10	20240521	204100	696720390	11600	11600	11600	11600	0
11	20240521	204000	696720390	11600	11600	11600	11600	0
12	20240521	203900	696720390	11600	11600	11600	11600	0
13	20240521	203800	696720390	11600	11600	11600	11600	0
14	20240521	203700	696720390	11600	11600	11600	11600	0
15	20240521	203600	696720390	11600	11600	11600	11600	0
16	20240521	203500	696720390	11600	11600	11600	11600	0
17	20240521	203400	696720390	11600	11600	11600	11600	0
18	20240521	203300	696720390	11600	11600	11600	11600	0
19	20240521	203200	696720390	11600	11600	11600	11600	0
20	20240521	203100	696720390	11600	11600	11600	11600	0
21	20240521	203000	696720390	11600	11600	11600	11600	0
22	20240521	202900	696720390	11600	11600	11600	11600	0
23	20240521	202800	696720390	11600	11600	11600	11600	0
24	20240521	202700	696720390	11600	11600	11600	11600	0
25	20240521	202600	696720390	11600	11600	11600	11600	0
26	20240521	202500	696720390	11600	11600	11600	11600	0
27	20240521	202400	696720390	11600	11600	11600	11600	0
28	20240521	202300	696720390	11600	11600	11600	11600	0
29	20240521	202200	696720390	11600	11600	11600	11600	0
30	20240521	202100	696720390	11600	11600	11600	11600	0
31	20240521	202000	696720390	11600	11600	11600	11600	0
32	20240521	201900	696720390	11600	11600	11600	11600	2623
33	20240521	201800	696720390	11600	11600	11600	11600	0
34	20240521	201700	696720390	11600	11600	11600	11600	0
35	20240521	201600	696720390	11600	11600	11600	11600	0
36	20240521	201500	696720390	11600	11600	11600	11600	0
37	20240521	201400	696720390	11600	11600	11600	11600	0
38	20240521	201300	696720390	11600	11600	11600	11600	0
39	20240521	201200	696720390	11600	11600	11600	11600	0
40	20240521	201100	696720390	11600	11600	11600	11600	0
41	20240521	201000	696720390	11600	11600	11600	11600	0
42	20240521	200900	696720390	11600	11600	11600	11600	0
43	20240521	200800	696720390	11600	11600	11600	11600	0
44	20240521	200700	696720390	11600	11600	11600	11600	0
45	20240521	200600	696720390	11600	11600	11600	11600	0
46	20240521	200500	696720390	11600	11600	11600	11600	0
47	20240521	200400	696720390	11600	11600	11600	11600	0
48	20240521	200300	696720390	11600	11600	11600	11600	0
49	20240521	200200	696720390	11600	11600	11600	11600	0
50	20240521	200100	696720390	11600	11600	11600	11600	0
51	20240521	200000	696720390	11600	11600	11600	11600	0
52	20240521	195900	696720390	11600	11600	11600	11600	0
53	20240521	195800	696720390	11600	11600	11600	11600	0
54	20240521	195700	696720390	11600	11600	11600	11600	0
55	20240521	195600	696720390	11600	11600	11600	11600	0
56	20240521	195500	696720390	11600	11600	11600	11600	0
57	20240521	195400	696720390	11600	11600	11600	11600	0
58	20240521	195300	696720390	11600	11600	11600	11600	0
59	20240521	195200	696720390	11600	11600	11600	11600	0
60	20240521	195100	696720390	11600	11600	11600	11600	0
61	20240521	195000	696720390	11600	11600	11600	11600	0
62	20240521	194900	696720390	11600	11600	11600	11600	2623
63	20240521	194800	696720390	11600	11600	11600	11600	0
64	20240521	194700	696720390	11600	11600	11600	11600	0
65	20240521	194600	696720390	11600	11600	11600	11600	0
66	20240521	194500	696720390	11600	11600	11600	11600	0
67	20240521	194400	696720390	11600	11600	11600	11600	0
68	20240521	194300	696720390	11600	11600	11600	11600	0
69	20240521	194200	696720390	11600	11600	11600	11600	0
70	20240521	194100	696720390	11600	11600	11600	11600	0
71	20240521	194000	696720390	11600	11600	11600	11600	0
72	20240521	193900	696720390	11600	11600	11600	11600	0
73	20240521	193800	696720390	11600	11600	11600	11600	0
74	20240521	193700	696720390	11600	11600	11600	11600	0
75	20240521	193600	696720390	11600	11600	11600	11600	0
76	20240521	193500	696720390	11600	11600	11600	11600	0
77	20240521	193400	696720390	11600	11600	11600	11600	0
78	20240521	193300	696720390	11600	11600	11600	11600	0
79	20240521	193200	696720390	11600	11600	11600	11600	0
80	20240521	193100	696720390	11600	11600	11600	11600	0
81	20240521	193000	696720390	11600	11600	11600	11600	0
82	20240521	192900	696720390	11600	11600	11600	11600	0
83	20240521	192800	696720390	11600	11600	11600	11600	0
84	20240521	192700	696720390	11600	11600	11600	11600	0
85	20240521	192600	696720390	11600	11600	11600	11600	0
86	20240521	192500	696720390	11600	11600	11600	11600	0
87	20240521	192400	696720390	11600	11600	11600	11600	0
88	20240521	192300	696720390	11600	11600	11600	11600	0
89	20240521	192200	696720390	11600	11600	11600	11600	0
90	20240521	192100	696720390	11600	11600	11600	11600	0
91	20240521	192000	696720390	11600	11600	11600	11600	0
92	20240521	191900	696720390	11600	11600	11600	11600	2623
93	20240521	191800	696720390	11600	11600	11600	11600	0
94	20240521	191700	696720390	11600	11600	11600	11600	0
95	20240521	191600	696720390	11600	11600	11600	11600	0
96	20240521	191500	696720390	11600	11600	11600	11600	0
97	20240521	191400	696720390	11600	11600	11600	11600	0
98	20240521	191300	696720390	11600	11600	11600	11600	0
99	20240521	191200	696720390	11600	11600	11600	11600	0
100	20240521	191100	696720390	11600	11600	11600	11600	0
101	20240521	191000	696720390	11600	11600	11600	11600	0
102	20240521	190900	696720390	11600	11600	11600	11600	0
103	20240521	190800	696720390	11600	11600	11600	11600	0
104	20240521	190700	696720390	11600	11600	11600	11600	0
105	20240521	190600	696720390	11600	11600	11600	11600	0
106	20240521	190500	696720390	11600	11600	11600	11600	0
107	20240521	190400	696720390	11600	11600	11600	11600	0
108	20240521	190300	696720390	11600	11600	11600	11600	0
109	20240521	190200	696720390	11600	11600	11600	11600	0
110	20240521	190100	696720390	11600	11600	11600	11600	0
111	20240521	190000	696720390	11600	11600	11600	11600	0
112	20240521	185900	696720390	11600	11600	11600	11600	0
113	20240521	185800	696720390	11600	11600	11600	11600	0
114	20240521	185700	696720390	11600	11600	11600	11600	0
115	20240521	185600	696720390	11600	11600	11600	11600	0
116	20240521	185500	696720390	11600	11600	11600	11600	0
117	20240521	185400	696720390	11600	11600	11600	11600	0
118	20240521	185300	696720390	11600	11600	11600	11600	0
119	20240521	185200	696720390	11600	11600	11600	11600	0
120	20240521	185100	696720390	11600	11600	11600	11600	0
121	20240521	185000	696720390	11600	11600	11600	11600	0
122	20240521	184900	696720390	11600	11600	11600	11600	2623
123	20240521	184800	696720390	11600	11600	11600	11600	0
124	20240521	184700	696720390	11600	11600	11600	11600	0
125	20240521	184600	696720390	11600	11600	11600	11600	0
126	20240521	184500	696720390	11600	11600	11600	11600	0
127	20240521	184400	696720390	11600	11600	11600	11600	0
128	20240521	184300	696720390	11600	11600	11600	11600	0
129	20240521	184200	696720390	11600	11600	11600	11600	0
130	20240521	184100	696720390	11600	11600	11600	11600	0
131	20240521	184000	696720390	11600	11600	11600	11600	0
132	20240521	183900	696720390	11600	11600	11600	11600	0
133	20240521	183800	696720390	11600	11600	11600	11600	0
134	20240521	183700	696720390	11600	11600	11600	11600	0
135	20240521	183600	696720390	11600	11600	11600	11600	0
136	20240521	183500	696720390	11600	11600	11600	11600	0
137	20240521	183400	696720390	11600	11600	11600	11600	0
138	20240521	183300	696720390	11600	11600	11600	11600	0
139	20240521	183200	696720390	11600	11600	11600	11600	0
140	20240521	183100	696720390	11600	11600	11600	11600	0
141	20240521	183000	696720390	11600	11600	11600	11600	0
142	20240521	182900	696720390	11600	11600	11600	11600	0
143	20240521	182800	696720390	11600	11600	11600	11600	0
144	20240521	182700	696720390	11600	11600	11600	11600	0
145	20240521	182600	696720390	11600	11600	11600	11600	0
146	20240521	182500	696720390	11600	11600	11600	11600	0
147	20240521	182400	696720390	11600	11600	11600	11600	0
148	20240521	182300	696720390	11600	11600	11600	11600	0
149	20240521	182200	696720390	11600	11600	11600	11600	0
150	20240521	182100	696720390	11600	11600	11600	11600	0
151	20240521	182000	696720390	11600	11600	11600	11600	0
152	20240521	181900	696720390	11600	11600	11600	11600	2623
153	20240521	181800	696720390	11600	11600	11600	11600	0
154	20240521	181700	696720390	11600	11600	11600	11600	0
155	20240521	181600	696720390	11600	11600	11600	11600	0
156	20240521	181500	696720390	11600	11600	11600	11600	0
157	20240521	181400	696720390	11600	11600	11600	11600	0
158	20240521	181300	696720390	11600	11600	11600	11600	0
159	20240521	181200	696720390	11600	11600	11600	11600	0
160	20240521	181100	696720390	11600	11600	11600	11600	0
161	20240521	181000	696720390	11600	11600	11600	11600	0
162	20240521	180900	696720390	11600	11600	11600	11600	0
163	20240521	180800	696720390	11600	11600	11600	11600	0
164	20240521	180700	696720390	11600	11600	11600	11600	0
165	20240521	180600	696720390	11600	11600	11600	11600	0
166	20240521	180500	696720390	11600	11600	11600	11600	0
167	20240521	180400	696720390	11600	11600	11600	11600	0
168	20240521	180300	696720390	11600	11600	11600	11600	0
169	20240521	180200	696720390	11600	11600	11600	11600	0
170	20240521	180100	696720390	11600	11600	11600	11600	0
171	20240521	180000	696720390	11600	11600	11600	11600	0
172	20240521	175900	696720390	11600	11600	11600	11600	0
173	20240521	175800	696720390	11600	11600	11600	11600	0
174	20240521	175700	696720390	11600	11600	11600	11600	0
175	20240521	175600	696720390	11600	11600	11600	11600	0
176	20240521	175500	696720390	11600	11600	11600	11600	0
177	20240521	175400	696720390	11600	11600	11600	11600	0
178	20240521	175300	696720390	11600	11600	11600	11600	0
179	20240521	175200	696720390	11600	11600	11600	11600	0
180	20240521	175100	696720390	11600	11600	11600	11600	0
181	20240521	175000	696720390	11600	11600	11600	11600	0
182	20240521	174900	696720390	11600	11600	11600	11600	2623
183	20240521	174800	696720390	11600	11600	11600	11600	0
184	20240521	174700	696720390	11600	11600	11600	11600	0
185	20240521	174600	696720390	11600	11600	11600	11600	0
186	20240521	174500	696720390	11600	11600	11600	11600	0
187	20240521	174400	696720390	11600	11600	11600	11600	0
188	20240521	174300	696720390	11600	11600	11600	11600	0
189	20240521	174200	696720390	11600	11600	11600	11600	0
190	20240521	174100	696720390	11600	11600	11600	11600	0
191	20240521	174000	696720390	11600	11600	11600	11600	0
192	20240521	173900	696720390	11600	11600	11600	11600	0
193	20240521	173800	696720390	11600	11600	11600	11600	0
194	20240521	173700	696720390	11600	11600	11600	11600	0
195	20240521	173600	696720390	11600	11600	11600	11600	0
196	20240521	173500	696720390	11600	11600	11600	11600	0
197	20240521	173400	696720390	11600	11600	11600	11600	0
198	20240521	173300	696720390	11600	11600	11600	11600	0
199	20240521	173200	696720390	11600	11600	11600	11600	0
200	20240521	173100	696720390	11600	11600	11600	11600	0
201	20240521	173000	696720390	11600	11600	11600	11600	0
202	20240521	172900	696720390	11600	11600	11600	11600	0
203	20240521	172800	696720390	11600	11600	11600	11600	0
204	20240521	172700	696720390	11600	11600	11600	11600	0
205	20240521	172600	696720390	11600	11600	11600	11600	0
206	20240521	172500	696720390	11600	11600	11600	11600	0
207	20240521	172400	696720390	11600	11600	11600	11600	0
208	20240521	172300	696720390	11600	11600	11600	11600	0
209	20240521	172200	696720390	11600	11600	11600	11600	0
210	20240521	172100	696720390	11600	11600	11600	11600	0
211	20240521	172000	696720390	11600	11600	11600	11600	0
212	20240521	171900	696720390	11600	11600	11600	11600	2623
213	20240521	171800	696720390	11600	11600	11600	11600	0
214	20240521	171700	696720390	11600	11600	11600	11600	0
215	20240521	171600	696720390	11600	11600	11600	11600	0
216	20240521	171500	696720390	11600	11600	11600	11600	0
217	20240521	171400	696720390	11600	11600	11600	11600	0
218	20240521	171300	696720390	11600	11600	11600	11600	0
219	20240521	171200	696720390	11600	11600	11600	11600	0
220	20240521	171100	696720390	11600	11600	11600	11600	0
221	20240521	171000	696720390	11600	11600	11600	11600	0
222	20240521	170900	696720390	11600	11600	11600	11600	0
223	20240521	170800	696720390	11600	11600	11600	11600	0
224	20240521	170700	696720390	11600	11600	11600	11600	0
225	20240521	170600	696720390	11600	11600	11600	11600	0
226	20240521	170500	696720390	11600	11600	11600	11600	0
227	20240521	170400	696720390	11600	11600	11600	11600	0
228	20240521	170300	696720390	11600	11600	11600	11600	0
229	20240521	170200	696720390	11600	11600	11600	11600	0
230	20240521	170100	696720390	11600	11600	11600	11600	0
231	20240521	170000	696720390	11600	11600	11600	11600	0
232	20240521	165900	696720390	11600	11600	11600	11600	0
233	20240521	165800	696720390	11600	11600	11600	11600	0
234	20240521	165700	696720390	11600	11600	11600	11600	0
235	20240521	165600	696720390	11600	11600	11600	11600	0
236	20240521	165500	696720390	11600	11600	11600	11600	0
237	20240521	165400	696720390	11600	11600	11600	11600	0
238	20240521	165300	696720390	11600	11600	11600	11600	0
239	20240521	165200	696720390	11600	11600	11600	11600	0
240	20240521	165100	696720390	11600	11600	11600	11600	0
241	20240521	165000	696720390	11600	11600	11600	11600	0
242	20240521	164900	696720390	11600	11600	11600	11600	2623
243	20240521	164800	696720390	11600	11600	11600	11600	0
244	20240521	164700	696720390	11600	11600	11600	11600	0
245	20240521	164600	696720390	11600	11600	11600	11600	0
246	20240521	164500	696720390	11600	11600	11600	11600	0
247	20240521	164400	696720390	11600	11600	11600	11600	0
248	20240521	164300	696720390	11600	11600	11600	11600	0
249	20240521	164200	696720390	11600	11600	11600	11600	0
250	20240521	164100	696720390	11600	11600	11600	11600	0
251	20240521	164000	696720390	11600	11600	11600	11600	0
252	20240521	163900	696720390	11600	11600	11600	11600	0
253	20240521	163800	696720390	11600	11600	11600	11600	0
254	20240521	163700	696720390	11600	11600	11600	11600	0
255	20240521	163600	696720390	11600	11600	11600	11600	0
256	20240521	163500	696720390	11600	11600	11600	11600	0
257	20240521	163400	696720390	11600	11600	11600	11600	0
258	20240521	163300	696720390	11600	11600	11600	11600	0
259	20240521	163200	696720390	11600	11600	11600	11600	0
260	20240521	163100	696720390	11600	11600	11600	11600	0
261	20240521	163000	696720390	11600	11600	11600	11600	0
262	20240521	162900	696720390	11600	11600	11600	11600	0
263	20240521	162800	696720390	11600	11600	11600	11600	0
264	20240521	162700	696720390	11600	11600	11600	11600	0
265	20240521	162600	696720390	11600	11600	11600	11600	0
266	20240521	162500	696720390	11600	11600	11600	11600	0
267	20240521	162400	696720390	11600	11600	11600	11600	0
268	20240521	162300	696720390	11600	11600	11600	11600	0
269	20240521	162200	696720390	11600	11600	11600	11600	0
270	20240521	162100	696720390	11600	11600	11600	11600	0
271	20240521	162000	696720390	11600	11600	11600	11600	0
272	20240521	161900	696720390	11600	11600	11600	11600	2623
273	20240521	161800	696720390	11600	11600	11600	11600	0
274	20240521	161700	696720390	11600	11600	11600	11600	0
275	20240521	161600	696720390	11600	11600	11600	11600	0
276	20240521	161500	696720390	11600	11600	11600	11600	0
277	20240521	161400	696720390	11600	11600	11600	11600	0
278	20240521	161300	696720390	11600	11600	11600	11600	0
279	20240521	161200	696720390	11600	11600	11600	11600	0
280	20240521	161100	696720390	11600	11600	11600	11600	0
281	20240521	161000	696720390	11600	11600	11600	11600	0
282	20240521	160900	696720390	11600	11600	11600	11600	0
283	20240521	160800	696720390	11600	11600	11600	11600	0
284	20240521	160700	696720390	11600	11600	11600	11600	0
285	20240521	160600	696720390	11600	11600	11600	11600	0
286	20240521	160500	696720390	11600	11600	11600	11600	0
287	20240521	160400	696720390	11600	11600	11600	11600	0
288	20240521	160300	696720390	11600	11600	11600	11600	0
289	20240521	160200	696720390	11600	11600	11600	11600	0
290	20240521	160100	696720390	11600	11600	11600	11600	0
291	20240521	160000	696720390	11600	11600	11600	11600	0
292	20240521	155900	696720390	11600	11600	11600	11600	0
293	20240521	155800	696720390	11600	11600	11600	11600	0
294	20240521	155700	696720390	11600	11600	11600	11600	0
295	20240521	155600	696720390	11600	11600	11600	11600	0
296	20240521	155500	696720390	11600	11600	11600	11600	0
297	20240521	155400	696720390	11600	11600	11600	11600	0
298	20240521	155300	696720390	11600	11600	11600	11600	0
299	20240521	155200	696720390	11600	11600	11600	11600	0
300	20240521	155100	696720390	11600	11600	11600	11600	0
301	20240521	155000	696720390	11600	11600	11600	11600	0
302	20240521	154900	696720390	11600	11600	11600	11600	2623
303	20240521	154800	696720390	11600	11600	11600	11600	0
304	20240521	154700	696720390	11600	11600	11600	11600	0
305	20240521	154600	696720390	11600	11600	11600	11600	0
306	20240521	154500	696720390	11600	11600	11600	11600	0
307	20240521	154400	696720390	11600	11600	11600	11600	0
308	20240521	154300	696720390	11600	11600	11600	11600	0
309	20240521	154200	696720390	11600	11600	11600	11600	0
310	20240521	154100	696720390	11600	11600	11600	11600	0
311	20240521	154000	696720390	11600	11600	11600	11600	0
312	20240521	153900	696720390	11600	11600	11600	11600	0
313	20240521	153800	696720390	11600	11600	11600	11600	0
314	20240521	153700	696720390	11600	11600	11600	11600	0
315	20240521	153600	696720390	11600	11600	11600	11600	0
316	20240521	153500	696720390	11600	11600	11600	11600	0
317	20240521	153400	696720390	11600	11600	11600	11600	0
318	20240521	153300	696720390	11600	11600	11600	11600	0
319	20240521	153200	696720390	11600	11600	11600	11600	0
320	20240521	153100	696720390	11600	11600	11600	11600	0
321	20240521	153000	696720390	11600	11600	11600	11600	2623
322	20240521	152900	666293590	11520	11520	11520	11520	0
323	20240521	152800	666293590	11520	11520	11520	11520	0
324	20240521	152700	666293590	11520	11520	11520	11520	0
325	20240521	152600	666293590	11520	11520	11520	11520	0
326	20240521	152500	666293590	11520	11520	11520	11520	0
327	20240521	152400	666293590	11520	11520	11520	11520	0
328	20240521	152300	666293590	11520	11520	11520	11520	0
329	20240521	152200	666293590	11520	11520	11520	11520	0
330	20240521	152100	666293590	11520	11520	11520	11520	0
331	20240521	152000	666293590	11520	11520	11520	11520	0
332	20240521	151900	666293590	11520	11520	11520	11520	248
333	20240521	151800	663436630	11520	11520	11520	11520	0
334	20240521	151700	663436630	11520	11520	11520	11520	0
335	20240521	151600	663436630	11520	11520	11520	11520	0
336	20240521	151500	663436630	11520	11520	11520	11520	47
337	20240521	151400	662895190	11540	11530	11540	11530	100
338	20240521	151300	661741540	11530	11520	11530	11520	51
339	20240521	151200	661154010	11510	11520	11520	11510	350
340	20240521	151100	657124830	11520	11520	11520	11520	272
341	20240521	151000	653991390	11510	11510	11520	11510	634
342	20240521	150900	646692300	11520	11510	11520	11510	525
343	20240521	150800	640648300	11520	11520	11520	11520	20
344	20240521	150700	640417900	11510	11510	11510	11510	108
345	20240521	150600	639174820	11510	11510	11510	11500	61
346	20240521	150500	638472910	11510	11510	11510	11510	80
347	20240521	150400	637552110	11510	11510	11510	11510	99
348	20240521	150300	636412620	11500	11500	11500	11500	0
349	20240521	150200	636412620	11500	11510	11510	11500	145
350	20240521	150100	634745070	11500	11500	11500	11500	839
351	20240521	150000	625096570	11500	11500	11500	11500	0
352	20240521	145900	625096570	11500	11500	11500	11500	1
353	20240521	145800	625085070	11500	11510	11510	11500	586
354	20240521	145700	618346050	11510	11510	11510	11510	50
355	20240521	145600	617770550	11510	11510	11510	11510	8
356	20240521	145500	617678470	11510	11510	11510	11510	75
357	20240521	145400	616815220	11510	11510	11510	11510	11
358	20240521	145300	616688610	11510	11510	11510	11510	23
359	20240521	145200	616423880	11510	11510	11510	11510	0
360	20240521	145100	616423880	11510	11510	11510	11510	236
361	20240521	145000	613707520	11520	11520	11520	11520	1
362	20240521	144900	613696000	11510	11510	11510	11510	5
363	20240521	144800	613638450	11510	11510	11510	11510	1
364	20240521	144700	613626940	11510	11510	11510	11510	10
365	20240521	144600	613511840	11510	11510	11510	11510	22
366	20240521	144500	613258620	11500	11500	11500	11500	32
367	20240521	144400	612890620	11510	11520	11520	11500	375
368	20240521	144300	608574640	11520	11520	11520	11520	362
369	20240521	144200	604404400	11510	11510	11510	11510	8
370	20240521	144100	604312320	11500	11500	11500	11500	0
371	20240521	144000	604312320	11500	11510	11510	11500	709
372	20240521	143900	596152040	11510	11510	11510	11510	0
373	20240521	143800	596152040	11510	11510	11510	11510	145
374	20240521	143700	594483090	11510	11510	11510	11510	41
375	20240521	143600	594011180	11510	11510	11510	11510	0
376	20240521	143500	594011180	11510	11510	11510	11510	0
377	20240521	143400	594011180	11510	11510	11510	11510	50
378	20240521	143300	593435680	11510	11510	11510	11510	1694
379	20240521	143200	573937740	11520	11520	11520	11520	9
380	20240521	143100	573834060	11520	11520	11520	11520	50
381	20240521	143000	573258060	11520	11520	11520	11520	250
382	20240521	142900	570378060	11520	11520	11520	11520	799
383	20240521	142800	561173580	11530	11530	11530	11530	39
384	20240521	142700	560723910	11530	11530	11530	11530	0
385	20240521	142600	560723910	11530	11530	11530	11530	461
386	20240521	142500	555408580	11520	11520	11520	11520	200
387	20240521	142400	553104580	11520	11530	11530	11520	200
388	20240521	142300	550798680	11540	11540	11540	11540	0
389	20240521	142200	550798680	11540	11540	11540	11540	0
390	20240521	142100	550798680	11540	11540	11540	11540	68
391	20240521	142000	550013960	11540	11540	11540	11540	0
392	20240521	141900	550013960	11540	11540	11540	11540	0
393	20240521	141800	550013960	11540	11540	11540	11540	1
394	20240521	141700	550002420	11530	11540	11540	11530	108
395	20240521	141600	548757170	11540	11540	11540	11540	0
396	20240521	141500	548757170	11540	11540	11540	11540	2
397	20240521	141400	548734090	11540	11530	11540	11530	4
398	20240521	141300	548687960	11530	11530	11530	11530	58
399	20240521	141200	548019220	11530	11530	11530	11530	0
400	20240521	141100	548019220	11530	11530	11530	11530	0
401	20240521	141000	548019220	11530	11530	11530	11530	0
402	20240521	140900	548019220	11530	11530	11530	11530	100
403	20240521	140800	546866220	11530	11530	11530	11530	233
404	20240521	140700	544179730	11530	11530	11530	11530	0
405	20240521	140600	544179730	11530	11530	11530	11530	0
406	20240521	140500	544179730	11530	11530	11530	11530	12
407	20240521	140400	544041370	11530	11530	11530	11530	61
408	20240521	140300	543338040	11530	11530	11530	11530	0
409	20240521	140200	543338040	11530	11530	11530	11530	5
410	20240521	140100	543280390	11530	11530	11530	11530	45
411	20240521	140000	542761540	11530	11530	11530	11530	5
412	20240521	135900	542703890	11520	11520	11520	11520	0
413	20240521	135800	542703890	11520	11520	11520	11520	1378
414	20240521	135700	526829330	11530	11530	11530	11530	0
415	20240521	135600	526829330	11530	11530	11530	11530	0
416	20240521	135500	526829330	11530	11530	11530	11530	151
417	20240521	135400	525088300	11530	11530	11530	11530	0
418	20240521	135300	525088300	11530	11540	11540	11530	2
419	20240521	135200	525065230	11540	11540	11540	11540	0
420	20240521	135100	525065230	11540	11530	11540	11530	6
421	20240521	135000	524996030	11540	11540	11540	11540	0
422	20240521	134900	524996030	11540	11540	11540	11540	17
423	20240521	134800	524799850	11540	11540	11540	11540	200
424	20240521	134700	522491850	11540	11540	11540	11540	0
425	20240521	134600	522491850	11540	11540	11540	11540	0
426	20240521	134500	522491850	11540	11540	11540	11540	45
427	20240521	134400	521972550	11530	11530	11530	11530	0
428	20240521	134300	521972550	11530	11530	11530	11530	1
429	20240521	134200	521961020	11540	11530	11540	11530	2
430	20240521	134100	521937950	11530	11530	11530	11530	0
431	20240521	134000	521937950	11530	11530	11530	11530	5
432	20240521	133900	521880300	11540	11540	11540	11540	5
433	20240521	133800	521822600	11540	11540	11540	11540	0
434	20240521	133700	521822600	11540	11540	11540	11540	1
435	20240521	133600	521811060	11540	11520	11540	11520	251
436	20240521	133500	518918520	11540	11540	11540	11540	0
437	20240521	133400	518918520	11540	11540	11540	11540	0
438	20240521	133300	518918520	11540	11540	11540	11540	0
439	20240521	133200	518918520	11540	11540	11540	11540	10
440	20240521	133100	518803120	11530	11530	11530	11530	3
441	20240521	133000	518768530	11540	11540	11540	11540	2
442	20240521	132900	518745450	11570	11570	11570	11570	0
443	20240521	132800	518745450	11570	11570	11570	11570	4
444	20240521	132700	518699170	11570	11570	11570	11570	0
445	20240521	132600	518699170	11570	11530	11570	11520	1701
446	20240521	132500	499080290	11520	11520	11520	11520	0
447	20240521	132400	499080290	11520	11520	11520	11520	0
448	20240521	132300	499080290	11520	11520	11520	11520	0
449	20240521	132200	499080290	11520	11520	11520	11520	0
450	20240521	132100	499080290	11520	11520	11520	11520	0
451	20240521	132000	499080290	11520	11550	11550	11520	138
452	20240521	131900	497487620	11550	11540	11550	11540	4
453	20240521	131800	497441450	11520	11540	11540	11520	589
454	20240521	131700	490653960	11540	11540	11540	11540	15
455	20240521	131600	490480860	11530	11540	11540	11530	480
456	20240521	131500	484942260	11540	11540	11540	11540	10
457	20240521	131400	484826860	11530	11530	11530	11530	41
458	20240521	131300	484354130	11540	11540	11540	11540	1
459	20240521	131200	484342590	11530	11530	11530	11530	1
460	20240521	131100	484331060	11520	11520	11520	11520	1
461	20240521	131000	484319540	11520	11520	11520	11520	200
462	20240521	130900	482015540	11520	11520	11520	11520	0
463	20240521	130800	482015540	11520	11530	11530	11520	700
464	20240521	130700	473951420	11540	11540	11540	11540	0
465	20240521	130600	473951420	11540	11540	11540	11540	0
466	20240521	130500	473951420	11540	11540	11540	11540	0
467	20240521	130400	473951420	11540	11540	11540	11540	0
468	20240521	130300	473951420	11540	11540	11540	11540	0
469	20240521	130200	473951420	11540	11540	11540	11540	132
470	20240521	130100	472428140	11540	11540	11540	11540	2
471	20240521	130000	472405060	11540	11540	11540	11540	15
472	20240521	125900	472231960	11520	11530	11530	11520	100
473	20240521	125800	471079850	11530	11530	11530	11530	0
474	20240521	125700	471079850	11530	11530	11530	11530	83
475	20240521	125600	470122860	11530	11530	11530	11530	50
476	20240521	125500	469546360	11540	11540	11540	11540	0
477	20240521	125400	469546360	11540	11540	11540	11540	0
478	20240521	125300	469546360	11540	11540	11540	11540	1
479	20240521	125200	469534820	11540	11540	11540	11540	0
480	20240521	125100	469534820	11540	11540	11540	11540	0
481	20240521	125000	469534820	11540	11540	11540	11540	50
482	20240521	124900	468957820	11540	11540	11540	11540	0
483	20240521	124800	468957820	11540	11540	11540	11540	65
484	20240521	124700	468207720	11530	11530	11530	11530	342
485	20240521	124600	464264460	11530	11530	11530	11530	0
486	20240521	124500	464264460	11530	11530	11530	11530	0
487	20240521	124400	464264460	11530	11530	11530	11530	1
488	20240521	124300	464252930	11530	11530	11530	11530	1
489	20240521	124200	464241400	11530	11530	11530	11520	521
490	20240521	124100	458237270	11530	11530	11530	11530	2
491	20240521	124000	458214210	11530	11530	11530	11530	0
492	20240521	123900	458214210	11530	11530	11530	11530	1
493	20240521	123800	458202680	11530	11530	11530	11530	206
494	20240521	123700	455827500	11530	11530	11530	11530	205
495	20240521	123600	453463850	11520	11520	11520	11520	0
496	20240521	123500	453463850	11520	11520	11520	11520	0
497	20240521	123400	453463850	11520	11520	11520	11520	0
498	20240521	123300	453463850	11520	11520	11520	11520	0
499	20240521	123200	453463850	11520	11530	11530	11520	205
500	20240521	123100	451102240	11530	11530	11530	11530	38
501	20240521	123000	450664100	11530	11530	11530	11530	12
502	20240521	122900	450525740	11530	11530	11530	11530	0
503	20240521	122800	450525740	11530	11530	11530	11530	5
504	20240521	122700	450468090	11530	11540	11540	11530	417
505	20240521	122600	445655930	11540	11540	11540	11540	62
506	20240521	122500	444940450	11510	11510	11510	11510	200
507	20240521	122400	442638450	11510	11520	11520	11510	260
508	20240521	122300	439645750	11520	11520	11520	11520	0
509	20240521	122200	439645750	11520	11520	11520	11520	0
510	20240521	122100	439645750	11520	11530	11530	11520	500
511	20240521	122000	433884820	11520	11520	11520	11520	0
512	20240521	121900	433884820	11520	11520	11520	11520	0
513	20240521	121800	433884820	11520	11520	11520	11520	0
514	20240521	121700	433884820	11520	11520	11520	11520	0
515	20240521	121600	433884820	11520	11520	11520	11520	0
516	20240521	121500	433884820	11520	11520	11520	11520	0
517	20240521	121400	433884820	11520	11520	11520	11520	0
518	20240521	121300	433884820	11520	11520	11520	11520	0
519	20240521	121200	433884820	11520	11520	11520	11520	58
520	20240521	121100	433216660	11520	11520	11520	11520	500
521	20240521	121000	427456660	11520	11520	11520	11520	0
522	20240521	120900	427456660	11520	11520	11520	11520	41
523	20240521	120800	426984340	11520	11530	11530	11520	627
524	20240521	120700	419759900	11530	11530	11530	11530	0
525	20240521	120600	419759900	11530	11530	11530	11530	54
526	20240521	120500	419137280	11540	11540	11540	11540	46
527	20240521	120400	418606440	11540	11540	11540	11540	0
528	20240521	120300	418606440	11540	11540	11540	11540	0
529	20240521	120200	418606440	11540	11540	11540	11540	0
530	20240521	120100	418606440	11540	11540	11540	11540	0
531	20240521	120000	418606440	11540	11540	11540	11540	0
532	20240521	115900	418606440	11540	11560	11560	11540	653
533	20240521	115800	411065870	11560	11560	11560	11560	100
534	20240521	115700	409909870	11570	11570	11570	11570	50
535	20240521	115600	409331370	11570	11570	11570	11570	0
536	20240521	115500	409331370	11570	11570	11570	11570	10
537	20240521	115400	409215670	11570	11570	11570	11570	0
538	20240521	115300	409215670	11570	11570	11570	11570	0
539	20240521	115200	409215670	11570	11570	11570	11570	6
540	20240521	115100	409146250	11570	11570	11570	11570	0
541	20240521	115000	409146250	11570	11570	11570	11570	0
542	20240521	114900	409146250	11570	11570	11570	11570	1
543	20240521	114800	409134680	11570	11570	11570	11570	0
544	20240521	114700	409134680	11570	11570	11570	11570	0
545	20240521	114600	409134680	11570	11570	11570	11570	1
546	20240521	114500	409123110	11570	11570	11570	11570	0
547	20240521	114400	409123110	11570	11570	11570	11570	0
548	20240521	114300	409123110	11570	11570	11570	11570	0
549	20240521	114200	409123110	11570	11580	11580	11570	54
550	20240521	114100	408498310	11580	11580	11580	11580	10
551	20240521	114000	408382510	11580	11580	11580	11580	1
552	20240521	113900	408370930	11580	11580	11580	11580	0
553	20240521	113800	408370930	11580	11580	11580	11580	0
554	20240521	113700	408370930	11580	11580	11580	11580	0
555	20240521	113600	408370930	11580	11580	11580	11580	1
556	20240521	113500	408359350	11580	11580	11580	11580	1
557	20240521	113400	408347770	11570	11570	11570	11570	2
558	20240521	113300	408324630	11580	11580	11580	11580	5
559	20240521	113200	408266730	11580	11580	11580	11580	1
560	20240521	113100	408255150	11570	11580	11590	11570	1011
561	20240521	113000	396548010	11590	11590	11590	11590	2
562	20240521	112900	396524830	11590	11590	11590	11590	101
563	20240521	112800	395354240	11590	11590	11590	11590	1
564	20240521	112700	395342650	11590	11590	11590	11590	102
565	20240521	112600	394160470	11590	11590	11590	11590	6
566	20240521	112500	394090930	11590	11590	11590	11590	1
567	20240521	112400	394079340	11590	11590	11590	11590	1
568	20240521	112300	394067750	11590	11590	11590	11590	463
569	20240521	112200	388701580	11590	11590	11590	11590	2
570	20240521	112100	388678400	11590	11590	11590	11590	302
571	20240521	112000	385178220	11590	11590	11590	11590	1
572	20240521	111900	385166630	11590	11590	11590	11590	1
573	20240521	111800	385155040	11590	11590	11590	11590	503
574	20240521	111700	379325270	11590	11590	11590	11590	302
575	20240521	111600	375825090	11590	11590	11590	11590	3
576	20240521	111500	375790320	11590	11580	11590	11580	547
577	20240521	111400	369450880	11590	11590	11590	11590	1
578	20240521	111300	369439290	11590	11590	11590	11590	0
579	20240521	111200	369439290	11590	11590	11590	11590	0
580	20240521	111100	369439290	11590	11580	11590	11580	1401
581	20240521	111000	353206700	11580	11580	11580	11580	1
582	20240521	110900	353195120	11580	11580	11580	11580	5
583	20240521	110800	353137220	11580	11580	11580	11580	5
584	20240521	110700	353079320	11580	11580	11590	11580	160
585	20240521	110600	351226500	11580	11580	11580	11580	351
586	20240521	110500	347161920	11590	11590	11590	11590	2
587	20240521	110400	347138740	11580	11580	11580	11580	1
588	20240521	110300	347127160	11580	11580	11580	11580	11
589	20240521	110200	346999780	11580	11580	11580	11580	0
590	20240521	110100	346999780	11580	11570	11580	11570	205
591	20240521	110000	344626510	11570	11570	11570	11570	93
592	20240521	105900	343550500	11570	11570	11570	11570	1
593	20240521	105800	343538930	11560	11560	11560	11560	965
594	20240521	105700	332383530	11560	11560	11560	11560	2
595	20240521	105600	332360410	11560	11560	11560	11560	30
596	20240521	105500	332013610	11560	11560	11560	11560	1
597	20240521	105400	332002050	11560	11560	11560	11560	5
598	20240521	105300	331944250	11560	11560	11560	11560	0
599	20240521	105200	331944250	11560	11560	11560	11560	100
600	20240521	105100	330788250	11550	11550	11550	11550	224
601	20240521	105000	328201050	11550	11550	11550	11550	139
602	20240521	104900	326595600	11540	11540	11540	11540	20
603	20240521	104800	326364800	11550	11550	11550	11550	0
604	20240521	104700	326364800	11550	11550	11550	11550	0
605	20240521	104600	326364800	11550	11550	11550	11550	0
606	20240521	104500	326364800	11550	11550	11550	11550	10
607	20240521	104400	326249300	11550	11550	11550	11550	10
608	20240521	104300	326133800	11550	11520	11550	11520	3
609	20240521	104200	326099180	11510	11510	11510	11510	400
610	20240521	104100	321495180	11510	11520	11520	11510	1000
611	20240521	104000	309980520	11520	11540	11540	11520	9
612	20240521	103900	309876760	11530	11520	11530	11520	1191
613	20240521	103800	296151360	11510	11510	11510	11510	0
614	20240521	103700	296151360	11510	11510	11510	11510	0
615	20240521	103600	296151360	11510	11510	11510	11510	5
616	20240521	103500	296093810	11520	11510	11520	11510	100
617	20240521	103400	294942220	11520	11520	11520	11520	290
618	20240521	103300	291601420	11520	11530	11530	11520	113
619	20240521	103200	290299650	11530	11530	11530	11530	0
620	20240521	103100	290299650	11530	11530	11530	11530	46
621	20240521	103000	289769270	11530	11530	11530	11530	190
622	20240521	102900	287578570	11530	11520	11530	11520	374
623	20240521	102800	283270070	11520	11530	11530	11520	83
624	20240521	102700	282313380	11530	11530	11530	11530	0
625	20240521	102600	282313380	11530	11540	11540	11530	5
626	20240521	102500	282255710	11520	11520	11520	11520	0
627	20240521	102400	282255710	11520	11550	11550	11520	1741
628	20240521	102300	262189520	11550	11550	11570	11550	571
629	20240521	102200	255594070	11540	11540	11540	11540	0
630	20240521	102100	255594070	11540	11540	11540	11540	4
631	20240521	102000	255547910	11540	11540	11540	11540	104
632	20240521	101900	254347750	11540	11550	11550	11540	1073
633	20240521	101800	241956190	11550	11560	11560	11550	2
634	20240521	101700	241933080	11560	11560	11560	11560	11
635	20240521	101600	241805920	11560	11590	11590	11560	241
636	20240521	101500	239019420	11560	11560	11560	11560	125
637	20240521	101400	237574420	11570	11580	11580	11570	58
638	20240521	101300	236903310	11570	11560	11570	11560	20
639	20240521	101200	236671940	11570	11570	11570	11570	30
640	20240521	101100	236324840	11570	11570	11570	11570	50
641	20240521	101000	235746340	11570	11570	11570	11570	10
642	20240521	100900	235630640	11570	11560	11570	11560	544
643	20240521	100800	229341710	11570	11570	11570	11570	14
644	20240521	100700	229179730	11570	11570	11570	11570	20
645	20240521	100600	228948330	11570	11570	11570	11560	18
646	20240521	100500	228740190	11570	11570	11570	11570	494
647	20240521	100400	223024610	11580	11620	11620	11580	2357
648	20240521	100300	195701930	11610	11620	11620	11610	148
649	20240521	100200	193983500	11620	11620	11620	11620	10
650	20240521	100100	193867300	11620	11650	11650	11620	79
651	20240521	100000	192948420	11650	11620	11650	11620	107
652	20240521	095900	191703370	11650	11650	11650	11650	2
653	20240521	095800	191680070	11610	11620	11620	11610	36
654	20240521	095700	191262020	11610	11620	11620	11610	806
655	20240521	095600	181904340	11620	11620	11620	11620	74
656	20240521	095500	181044460	11650	11650	11650	11650	2
657	20240521	095400	181021160	11660	11660	11660	11660	10
658	20240521	095300	180904560	11660	11620	11660	11620	25
659	20240521	095200	180613980	11620	11620	11620	11620	0
660	20240521	095100	180613980	11620	11620	11620	11620	0
661	20240521	095000	180613980	11620	11620	11620	11620	0
662	20240521	094900	180613980	11620	11620	11620	11620	14
663	20240521	094800	180451300	11620	11620	11620	11620	259
664	20240521	094700	177441720	11620	11620	11620	11620	0
665	20240521	094600	177441720	11620	11620	11620	11620	2
666	20240521	094500	177418480	11650	11650	11650	11650	0
667	20240521	094400	177418480	11650	11650	11650	11650	225
668	20240521	094300	174797230	11650	11640	11650	11640	286
669	20240521	094200	171465640	11640	11610	11640	11610	16
670	20240521	094100	171279560	11610	11610	11610	11610	0
671	20240521	094000	171279560	11610	11610	11610	11610	0
672	20240521	093900	171279560	11610	11610	11610	11610	400
673	20240521	093800	166635560	11610	11610	11610	11610	1
674	20240521	093700	166623950	11610	11610	11610	11610	0
675	20240521	093600	166623950	11610	11610	11610	11610	21
676	20240521	093500	166380140	11600	11600	11600	11600	0
677	20240521	093400	166380140	11600	11600	11600	11600	0
678	20240521	093300	166380140	11600	11600	11600	11600	0
679	20240521	093200	166380140	11600	11600	11600	11600	0
680	20240521	093100	166380140	11600	11600	11600	11600	0
681	20240521	093000	166380140	11600	11610	11610	11600	362
682	20240521	092900	162180930	11610	11610	11610	11610	100
683	20240521	092800	161019930	11610	11610	11610	11610	200
684	20240521	092700	158697930	11610	11610	11610	11610	125
685	20240521	092600	157246680	11600	11630	11640	11600	616
686	20240521	092500	150090940	11630	11630	11630	11630	105
687	20240521	092400	148869790	11630	11640	11640	11630	50
688	20240521	092300	148288280	11630	11650	11650	11630	1668
689	20240521	092200	128870370	11650	11650	11650	11650	100
690	20240521	092100	127705370	11650	11650	11650	11640	301
691	20240521	092000	124201640	11640	11640	11640	11640	0
692	20240521	091900	124201640	11640	11680	11680	11640	21
693	20240521	091800	123956930	11670	11650	11670	11650	527
694	20240521	091700	117806940	11650	11640	11650	11640	6
695	20240521	091600	117737090	11670	11640	11670	11630	126
696	20240521	091500	116270310	11640	11630	11640	11630	18
697	20240521	091400	116060930	11630	11630	11630	11630	8
698	20240521	091300	115967890	11630	11680	11680	11550	5659
699	20240521	091200	50172610	11700	11700	11700	11700	1
700	20240521	091100	50160910	11680	11700	11700	11680	52
701	20240521	091000	49553510	11690	11700	11700	11690	222
702	20240521	090900	46957260	11710	11690	11710	11690	103
703	20240521	090800	45751330	11690	11660	11690	11660	48
704	20240521	090700	45191490	11670	11670	11670	11660	310
705	20240521	090600	41576440	11670	11670	11670	11670	15
706	20240521	090500	41401390	11660	11670	11670	11660	412
707	20240521	090400	36596370	11670	11690	11690	11670	890
708	20240521	090300	26202660	11670	11780	11800	11670	1039
709	20240521	090200	14033360	11720	11730	11730	11720	735
710	20240521	090100	5417990	11750	11770	11770	11750	195
711	20240521	090000	3125140	11880	11750	11880	11750	265