KissMeData/052790/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	193100	265002630	9390	9390	9390	9390	1070
3	20240517	193000	265002630	9390	9390	9390	9390	0
4	20240517	192900	265002630	9390	9390	9390	9390	0
5	20240517	192800	265002630	9390	9390	9390	9390	0
6	20240517	192700	265002630	9390	9390	9390	9390	0
7	20240517	192600	265002630	9390	9390	9390	9390	0
8	20240517	192500	265002630	9390	9390	9390	9390	0
9	20240517	192400	265002630	9390	9390	9390	9390	0
10	20240517	192300	265002630	9390	9390	9390	9390	0
11	20240517	192200	265002630	9390	9390	9390	9390	0
12	20240517	192100	265002630	9390	9390	9390	9390	0
13	20240517	192000	265002630	9390	9390	9390	9390	0
14	20240517	191900	265002630	9390	9390	9390	9390	0
15	20240517	191800	265002630	9390	9390	9390	9390	0
16	20240517	191700	265002630	9390	9390	9390	9390	0
17	20240517	191600	265002630	9390	9390	9390	9390	0
18	20240517	191500	265002630	9390	9390	9390	9390	0
19	20240517	191400	265002630	9390	9390	9390	9390	0
20	20240517	191300	265002630	9390	9390	9390	9390	0
21	20240517	191200	265002630	9390	9390	9390	9390	0
22	20240517	191100	265002630	9390	9390	9390	9390	0
23	20240517	191000	265002630	9390	9390	9390	9390	0
24	20240517	190900	265002630	9390	9390	9390	9390	0
25	20240517	190800	265002630	9390	9390	9390	9390	0
26	20240517	190700	265002630	9390	9390	9390	9390	0
27	20240517	190600	265002630	9390	9390	9390	9390	0
28	20240517	190500	265002630	9390	9390	9390	9390	0
29	20240517	190400	265002630	9390	9390	9390	9390	0
30	20240517	190300	265002630	9390	9390	9390	9390	0
31	20240517	190200	265002630	9390	9390	9390	9390	0
32	20240517	190100	265002630	9390	9390	9390	9390	1070
33	20240517	190000	265002630	9390	9390	9390	9390	0
34	20240517	185900	265002630	9390	9390	9390	9390	0
35	20240517	185800	265002630	9390	9390	9390	9390	0
36	20240517	185700	265002630	9390	9390	9390	9390	0
37	20240517	185600	265002630	9390	9390	9390	9390	0
38	20240517	185500	265002630	9390	9390	9390	9390	0
39	20240517	185400	265002630	9390	9390	9390	9390	0
40	20240517	185300	265002630	9390	9390	9390	9390	0
41	20240517	185200	265002630	9390	9390	9390	9390	0
42	20240517	185100	265002630	9390	9390	9390	9390	0
43	20240517	185000	265002630	9390	9390	9390	9390	0
44	20240517	184900	265002630	9390	9390	9390	9390	0
45	20240517	184800	265002630	9390	9390	9390	9390	0
46	20240517	184700	265002630	9390	9390	9390	9390	0
47	20240517	184600	265002630	9390	9390	9390	9390	0
48	20240517	184500	265002630	9390	9390	9390	9390	0
49	20240517	184400	265002630	9390	9390	9390	9390	0
50	20240517	184300	265002630	9390	9390	9390	9390	0
51	20240517	184200	265002630	9390	9390	9390	9390	0
52	20240517	184100	265002630	9390	9390	9390	9390	0
53	20240517	184000	265002630	9390	9390	9390	9390	0
54	20240517	183900	265002630	9390	9390	9390	9390	0
55	20240517	183800	265002630	9390	9390	9390	9390	0
56	20240517	183700	265002630	9390	9390	9390	9390	0
57	20240517	183600	265002630	9390	9390	9390	9390	0
58	20240517	183500	265002630	9390	9390	9390	9390	0
59	20240517	183400	265002630	9390	9390	9390	9390	0
60	20240517	183300	265002630	9390	9390	9390	9390	0
61	20240517	183200	265002630	9390	9390	9390	9390	0
62	20240517	183100	265002630	9390	9390	9390	9390	1070
63	20240517	183000	265002630	9390	9390	9390	9390	0
64	20240517	182900	265002630	9390	9390	9390	9390	0
65	20240517	182800	265002630	9390	9390	9390	9390	0
66	20240517	182700	265002630	9390	9390	9390	9390	0
67	20240517	182600	265002630	9390	9390	9390	9390	0
68	20240517	182500	265002630	9390	9390	9390	9390	0
69	20240517	182400	265002630	9390	9390	9390	9390	0
70	20240517	182300	265002630	9390	9390	9390	9390	0
71	20240517	182200	265002630	9390	9390	9390	9390	0
72	20240517	182100	265002630	9390	9390	9390	9390	0
73	20240517	182000	265002630	9390	9390	9390	9390	0
74	20240517	181900	265002630	9390	9390	9390	9390	0
75	20240517	181800	265002630	9390	9390	9390	9390	0
76	20240517	181700	265002630	9390	9390	9390	9390	0
77	20240517	181600	265002630	9390	9390	9390	9390	0
78	20240517	181500	265002630	9390	9390	9390	9390	0
79	20240517	181400	265002630	9390	9390	9390	9390	0
80	20240517	181300	265002630	9390	9390	9390	9390	0
81	20240517	181200	265002630	9390	9390	9390	9390	0
82	20240517	181100	265002630	9390	9390	9390	9390	0
83	20240517	181000	265002630	9390	9390	9390	9390	0
84	20240517	180900	265002630	9390	9390	9390	9390	0
85	20240517	180800	265002630	9390	9390	9390	9390	0
86	20240517	180700	265002630	9390	9390	9390	9390	0
87	20240517	180600	265002630	9390	9390	9390	9390	0
88	20240517	180500	265002630	9390	9390	9390	9390	0
89	20240517	180400	265002630	9390	9390	9390	9390	0
90	20240517	180300	265002630	9390	9390	9390	9390	0
91	20240517	180200	265002630	9390	9390	9390	9390	0
92	20240517	180100	265002630	9390	9390	9390	9390	1070
93	20240517	180000	265002630	9390	9390	9390	9390	0
94	20240517	175900	265002630	9390	9390	9390	9390	0
95	20240517	175800	265002630	9390	9390	9390	9390	0
96	20240517	175700	265002630	9390	9390	9390	9390	0
97	20240517	175600	265002630	9390	9390	9390	9390	0
98	20240517	175500	265002630	9390	9390	9390	9390	0
99	20240517	175400	265002630	9390	9390	9390	9390	0
100	20240517	175300	265002630	9390	9390	9390	9390	0
101	20240517	175200	265002630	9390	9390	9390	9390	0
102	20240517	175100	265002630	9390	9390	9390	9390	0
103	20240517	175000	265002630	9390	9390	9390	9390	0
104	20240517	174900	265002630	9390	9390	9390	9390	0
105	20240517	174800	265002630	9390	9390	9390	9390	0
106	20240517	174700	265002630	9390	9390	9390	9390	0
107	20240517	174600	265002630	9390	9390	9390	9390	0
108	20240517	174500	265002630	9390	9390	9390	9390	0
109	20240517	174400	265002630	9390	9390	9390	9390	0
110	20240517	174300	265002630	9390	9390	9390	9390	0
111	20240517	174200	265002630	9390	9390	9390	9390	0
112	20240517	174100	265002630	9390	9390	9390	9390	0
113	20240517	174000	265002630	9390	9390	9390	9390	0
114	20240517	173900	265002630	9390	9390	9390	9390	0
115	20240517	173800	265002630	9390	9390	9390	9390	0
116	20240517	173700	265002630	9390	9390	9390	9390	0
117	20240517	173600	265002630	9390	9390	9390	9390	0
118	20240517	173500	265002630	9390	9390	9390	9390	0
119	20240517	173400	265002630	9390	9390	9390	9390	0
120	20240517	173300	265002630	9390	9390	9390	9390	0
121	20240517	173200	265002630	9390	9390	9390	9390	0
122	20240517	173100	265002630	9390	9390	9390	9390	1070
123	20240517	173000	265002630	9390	9390	9390	9390	0
124	20240517	172900	265002630	9390	9390	9390	9390	0
125	20240517	172800	265002630	9390	9390	9390	9390	0
126	20240517	172700	265002630	9390	9390	9390	9390	0
127	20240517	172600	265002630	9390	9390	9390	9390	0
128	20240517	172500	265002630	9390	9390	9390	9390	0
129	20240517	172400	265002630	9390	9390	9390	9390	0
130	20240517	172300	265002630	9390	9390	9390	9390	0
131	20240517	172200	265002630	9390	9390	9390	9390	0
132	20240517	172100	265002630	9390	9390	9390	9390	0
133	20240517	172000	265002630	9390	9390	9390	9390	0
134	20240517	171900	265002630	9390	9390	9390	9390	0
135	20240517	171800	265002630	9390	9390	9390	9390	0
136	20240517	171700	265002630	9390	9390	9390	9390	0
137	20240517	171600	265002630	9390	9390	9390	9390	0
138	20240517	171500	265002630	9390	9390	9390	9390	0
139	20240517	171400	265002630	9390	9390	9390	9390	0
140	20240517	171300	265002630	9390	9390	9390	9390	0
141	20240517	171200	265002630	9390	9390	9390	9390	0
142	20240517	171100	265002630	9390	9390	9390	9390	0
143	20240517	171000	265002630	9390	9390	9390	9390	0
144	20240517	170900	265002630	9390	9390	9390	9390	0
145	20240517	170800	265002630	9390	9390	9390	9390	0
146	20240517	170700	265002630	9390	9390	9390	9390	0
147	20240517	170600	265002630	9390	9390	9390	9390	0
148	20240517	170500	265002630	9390	9390	9390	9390	0
149	20240517	170400	265002630	9390	9390	9390	9390	0
150	20240517	170300	265002630	9390	9390	9390	9390	0
151	20240517	170200	265002630	9390	9390	9390	9390	0
152	20240517	170100	265002630	9390	9390	9390	9390	1070
153	20240517	170000	265002630	9390	9390	9390	9390	0
154	20240517	165900	265002630	9390	9390	9390	9390	0
155	20240517	165800	265002630	9390	9390	9390	9390	0
156	20240517	165700	265002630	9390	9390	9390	9390	0
157	20240517	165600	265002630	9390	9390	9390	9390	0
158	20240517	165500	265002630	9390	9390	9390	9390	0
159	20240517	165400	265002630	9390	9390	9390	9390	0
160	20240517	165300	265002630	9390	9390	9390	9390	0
161	20240517	165200	265002630	9390	9390	9390	9390	0
162	20240517	165100	265002630	9390	9390	9390	9390	0
163	20240517	165000	265002630	9390	9390	9390	9390	0
164	20240517	164900	265002630	9390	9390	9390	9390	0
165	20240517	164800	265002630	9390	9390	9390	9390	0
166	20240517	164700	265002630	9390	9390	9390	9390	0
167	20240517	164600	265002630	9390	9390	9390	9390	0
168	20240517	164500	265002630	9390	9390	9390	9390	0
169	20240517	164400	265002630	9390	9390	9390	9390	0
170	20240517	164300	265002630	9390	9390	9390	9390	0
171	20240517	164200	265002630	9390	9390	9390	9390	0
172	20240517	164100	265002630	9390	9390	9390	9390	0
173	20240517	164000	265002630	9390	9390	9390	9390	0
174	20240517	163900	265002630	9390	9390	9390	9390	0
175	20240517	163800	265002630	9390	9390	9390	9390	0
176	20240517	163700	265002630	9390	9390	9390	9390	0
177	20240517	163600	265002630	9390	9390	9390	9390	0
178	20240517	163500	265002630	9390	9390	9390	9390	0
179	20240517	163400	265002630	9390	9390	9390	9390	0
180	20240517	163300	265002630	9390	9390	9390	9390	0
181	20240517	163200	265002630	9390	9390	9390	9390	0
182	20240517	163100	265002630	9390	9390	9390	9390	1070
183	20240517	163000	265002630	9390	9390	9390	9390	0
184	20240517	162900	265002630	9390	9390	9390	9390	0
185	20240517	162800	265002630	9390	9390	9390	9390	0
186	20240517	162700	265002630	9390	9390	9390	9390	0
187	20240517	162600	265002630	9390	9390	9390	9390	0
188	20240517	162500	265002630	9390	9390	9390	9390	0
189	20240517	162400	265002630	9390	9390	9390	9390	0
190	20240517	162300	265002630	9390	9390	9390	9390	0
191	20240517	162200	265002630	9390	9390	9390	9390	0
192	20240517	162100	265002630	9390	9390	9390	9390	0
193	20240517	162000	265002630	9390	9390	9390	9390	0
194	20240517	161900	265002630	9390	9390	9390	9390	0
195	20240517	161800	265002630	9390	9390	9390	9390	0
196	20240517	161700	265002630	9390	9390	9390	9390	0
197	20240517	161600	265002630	9390	9390	9390	9390	0
198	20240517	161500	265002630	9390	9390	9390	9390	0
199	20240517	161400	265002630	9390	9390	9390	9390	0
200	20240517	161300	265002630	9390	9390	9390	9390	0
201	20240517	161200	265002630	9390	9390	9390	9390	0
202	20240517	161100	265002630	9390	9390	9390	9390	0
203	20240517	161000	265002630	9390	9390	9390	9390	0
204	20240517	160900	265002630	9390	9390	9390	9390	0
205	20240517	160800	265002630	9390	9390	9390	9390	0
206	20240517	160700	265002630	9390	9390	9390	9390	0
207	20240517	160600	265002630	9390	9390	9390	9390	0
208	20240517	160500	265002630	9390	9390	9390	9390	0
209	20240517	160400	265002630	9390	9390	9390	9390	0
210	20240517	160300	265002630	9390	9390	9390	9390	0
211	20240517	160200	265002630	9390	9390	9390	9390	0
212	20240517	160100	265002630	9390	9390	9390	9390	1070
213	20240517	160000	265002630	9390	9390	9390	9390	0
214	20240517	155900	265002630	9390	9390	9390	9390	0
215	20240517	155800	265002630	9390	9390	9390	9390	0
216	20240517	155700	265002630	9390	9390	9390	9390	0
217	20240517	155600	265002630	9390	9390	9390	9390	0
218	20240517	155500	265002630	9390	9390	9390	9390	0
219	20240517	155400	265002630	9390	9390	9390	9390	0
220	20240517	155300	265002630	9390	9390	9390	9390	0
221	20240517	155200	265002630	9390	9390	9390	9390	0
222	20240517	155100	265002630	9390	9390	9390	9390	0
223	20240517	155000	265002630	9390	9390	9390	9390	0
224	20240517	154900	265002630	9390	9390	9390	9390	0
225	20240517	154800	265002630	9390	9390	9390	9390	0
226	20240517	154700	265002630	9390	9390	9390	9390	0
227	20240517	154600	265002630	9390	9390	9390	9390	0
228	20240517	154500	265002630	9390	9390	9390	9390	0
229	20240517	154400	265002630	9390	9390	9390	9390	0
230	20240517	154300	265002630	9390	9390	9390	9390	0
231	20240517	154200	265002630	9390	9390	9390	9390	0
232	20240517	154100	265002630	9390	9390	9390	9390	0
233	20240517	154000	265002630	9390	9390	9390	9390	0
234	20240517	153900	265002630	9390	9390	9390	9390	0
235	20240517	153800	265002630	9390	9390	9390	9390	0
236	20240517	153700	265002630	9390	9390	9390	9390	0
237	20240517	153600	265002630	9390	9390	9390	9390	0
238	20240517	153500	265002630	9390	9390	9390	9390	0
239	20240517	153400	265002630	9390	9390	9390	9390	0
240	20240517	153300	265002630	9390	9390	9390	9390	0
241	20240517	153200	265002630	9390	9390	9390	9390	0
242	20240517	153100	265002630	9390	9390	9390	9390	1070
243	20240517	153000	265002630	9390	9390	9390	9390	1070
244	20240517	152900	254955330	9440	9440	9440	9440	0
245	20240517	152800	254955330	9440	9440	9440	9440	0
246	20240517	152700	254955330	9440	9440	9440	9440	0
247	20240517	152600	254955330	9440	9440	9440	9440	0
248	20240517	152500	254955330	9440	9440	9440	9440	0
249	20240517	152400	254955330	9440	9440	9440	9440	0
250	20240517	152300	254955330	9440	9440	9440	9440	0
251	20240517	152200	254955330	9440	9440	9440	9440	0
252	20240517	152100	254955330	9440	9440	9440	9440	0
253	20240517	152000	254955330	9440	9440	9440	9440	0
254	20240517	151900	254955330	9440	9390	9440	9380	97
255	20240517	151800	254044570	9380	9380	9380	9380	0
256	20240517	151700	254044570	9380	9380	9380	9380	0
257	20240517	151600	254044570	9380	9390	9390	9380	254
258	20240517	151500	251660760	9390	9400	9400	9390	561
259	20240517	151400	246392800	9400	9400	9400	9400	0
260	20240517	151300	246392800	9400	9400	9400	9400	0
261	20240517	151200	246392800	9400	9450	9450	9400	121
262	20240517	151100	245250400	9450	9450	9450	9450	50
263	20240517	151000	244777900	9450	9450	9450	9450	0
264	20240517	150900	244777900	9450	9450	9450	9450	0
265	20240517	150800	244777900	9450	9450	9450	9450	0
266	20240517	150700	244777900	9450	9450	9450	9450	66
267	20240517	150600	244154200	9450	9450	9450	9450	185
268	20240517	150500	242405950	9430	9420	9430	9420	1480
269	20240517	150400	228450740	9400	9400	9400	9400	0
270	20240517	150300	228450740	9400	9400	9400	9400	194
271	20240517	150200	226627140	9400	9390	9400	9380	511
272	20240517	150100	221826100	9390	9400	9400	9390	1743
273	20240517	150000	205442380	9400	9400	9400	9400	1
274	20240517	145900	205432980	9420	9420	9420	9420	0
275	20240517	145800	205432980	9420	9420	9420	9420	0
276	20240517	145700	205432980	9420	9400	9420	9400	50
277	20240517	145600	204962960	9380	9380	9380	9380	1
278	20240517	145500	204953580	9380	9380	9380	9380	0
279	20240517	145400	204953580	9380	9380	9380	9380	0
280	20240517	145300	204953580	9380	9380	9380	9380	0
281	20240517	145200	204953580	9380	9380	9380	9380	10
282	20240517	145100	204859780	9390	9390	9390	9390	0
283	20240517	145000	204859780	9390	9390	9390	9390	1
284	20240517	144900	204850390	9380	9380	9380	9380	0
285	20240517	144800	204850390	9380	9380	9380	9380	0
286	20240517	144700	204850390	9380	9380	9380	9380	0
287	20240517	144600	204850390	9380	9380	9380	9380	0
288	20240517	144500	204850390	9380	9380	9380	9380	0
289	20240517	144400	204850390	9380	9380	9380	9380	0
290	20240517	144300	204850390	9380	9380	9380	9380	0
291	20240517	144200	204850390	9380	9380	9380	9380	0
292	20240517	144100	204850390	9380	9380	9380	9380	0
293	20240517	144000	204850390	9380	9380	9380	9380	0
294	20240517	143900	204850390	9380	9380	9380	9380	24
295	20240517	143800	204625270	9380	9390	9390	9380	346
296	20240517	143700	201378850	9390	9410	9410	9390	128
297	20240517	143600	200175210	9430	9430	9430	9430	1
298	20240517	143500	200165780	9430	9430	9430	9430	0
299	20240517	143400	200165780	9430	9430	9430	9430	0
300	20240517	143300	200165780	9430	9430	9430	9430	1
301	20240517	143200	200156350	9430	9430	9430	9430	0
302	20240517	143100	200156350	9430	9430	9430	9430	20
303	20240517	143000	199967750	9440	9440	9440	9440	18
304	20240517	142900	199797830	9450	9450	9450	9450	18
305	20240517	142800	199627730	9450	9450	9450	9450	0
306	20240517	142700	199627730	9450	9450	9450	9450	0
307	20240517	142600	199627730	9450	9450	9450	9450	18
308	20240517	142500	199457630	9450	9450	9450	9450	0
309	20240517	142400	199457630	9450	9450	9450	9450	0
310	20240517	142300	199457630	9450	9450	9450	9450	0
311	20240517	142200	199457630	9450	9450	9450	9450	0
312	20240517	142100	199457630	9450	9450	9450	9450	0
313	20240517	142000	199457630	9450	9450	9450	9450	0
314	20240517	141900	199457630	9450	9450	9450	9450	0
315	20240517	141800	199457630	9450	9450	9450	9450	0
316	20240517	141700	199457630	9450	9450	9450	9450	65
317	20240517	141600	198843380	9490	9490	9490	9490	0
318	20240517	141500	198843380	9490	9490	9490	9490	1
319	20240517	141400	198833890	9500	9500	9500	9500	0
320	20240517	141300	198833890	9500	9500	9500	9500	0
321	20240517	141200	198833890	9500	9500	9500	9500	0
322	20240517	141100	198833890	9500	9500	9500	9500	0
323	20240517	141000	198833890	9500	9500	9500	9500	0
324	20240517	140900	198833890	9500	9500	9500	9500	1
325	20240517	140800	198824390	9410	9410	9410	9410	0
326	20240517	140700	198824390	9410	9410	9410	9410	0
327	20240517	140600	198824390	9410	9530	9570	9410	204
328	20240517	140500	196874850	9540	9540	9540	9540	0
329	20240517	140400	196874850	9540	9540	9540	9540	0
330	20240517	140300	196874850	9540	9390	9540	9390	3001
331	20240517	140200	168386720	9320	9320	9320	9320	0
332	20240517	140100	168386720	9320	9350	9350	9320	1281
333	20240517	140000	156437570	9390	9390	9390	9390	85
334	20240517	135900	155639420	9400	9400	9400	9400	0
335	20240517	135800	155639420	9400	9400	9400	9400	0
336	20240517	135700	155639420	9400	9400	9400	9400	500
337	20240517	135600	150939420	9350	9350	9350	9350	0
338	20240517	135500	150939420	9350	9390	9390	9350	112
339	20240517	135400	149888140	9380	9380	9380	9380	144
340	20240517	135300	148537420	9380	9380	9380	9380	1
341	20240517	135200	148528040	9330	9330	9330	9330	0
342	20240517	135100	148528040	9330	9330	9330	9330	16
343	20240517	135000	148378760	9330	9340	9340	9330	953
344	20240517	134900	139477920	9370	9370	9370	9370	366
345	20240517	134800	136048500	9380	9380	9380	9380	0
346	20240517	134700	136048500	9380	9380	9380	9380	0
347	20240517	134600	136048500	9380	9380	9380	9380	3
348	20240517	134500	136020360	9370	9370	9370	9370	0
349	20240517	134400	136020360	9370	9370	9370	9370	0
350	20240517	134300	136020360	9370	9370	9370	9370	0
351	20240517	134200	136020360	9370	9370	9370	9370	0
352	20240517	134100	136020360	9370	9370	9370	9370	0
353	20240517	134000	136020360	9370	9370	9370	9370	5
354	20240517	133900	135973510	9370	9370	9370	9370	9
355	20240517	133800	135889180	9370	9350	9370	9350	503
356	20240517	133700	131176130	9360	9360	9360	9360	0
357	20240517	133600	131176130	9360	9360	9360	9360	0
358	20240517	133500	131176130	9360	9360	9360	9360	0
359	20240517	133400	131176130	9360	9360	9360	9360	0
360	20240517	133300	131176130	9360	9360	9360	9360	0
361	20240517	133200	131176130	9360	9360	9360	9360	0
362	20240517	133100	131176130	9360	9360	9360	9360	0
363	20240517	133000	131176130	9360	9360	9360	9360	0
364	20240517	132900	131176130	9360	9360	9360	9360	0
365	20240517	132800	131176130	9360	9360	9360	9360	3
366	20240517	132700	131148050	9370	9370	9370	9370	1
367	20240517	132600	131138680	9340	9340	9340	9340	0
368	20240517	132500	131138680	9340	9340	9340	9340	0
369	20240517	132400	131138680	9340	9340	9340	9340	0
370	20240517	132300	131138680	9340	9340	9340	9340	0
371	20240517	132200	131138680	9340	9340	9340	9340	0
372	20240517	132100	131138680	9340	9340	9340	9340	1
373	20240517	132000	131129340	9350	9350	9350	9350	217
374	20240517	131900	129100390	9390	9390	9390	9390	0
375	20240517	131800	129100390	9390	9390	9390	9390	0
376	20240517	131700	129100390	9390	9390	9390	9390	0
377	20240517	131600	129100390	9390	9390	9390	9390	5
378	20240517	131500	129053440	9390	9390	9390	9390	0
379	20240517	131400	129053440	9390	9390	9390	9390	0
380	20240517	131300	129053440	9390	9390	9390	9390	0
381	20240517	131200	129053440	9390	9390	9390	9390	5
382	20240517	131100	129006490	9390	9390	9390	9390	0
383	20240517	131000	129006490	9390	9390	9390	9390	0
384	20240517	130900	129006490	9390	9390	9390	9390	0
385	20240517	130800	129006490	9390	9390	9390	9390	0
386	20240517	130700	129006490	9390	9390	9390	9390	0
387	20240517	130600	129006490	9390	9390	9390	9390	0
388	20240517	130500	129006490	9390	9390	9390	9390	0
389	20240517	130400	129006490	9390	9390	9390	9390	0
390	20240517	130300	129006490	9390	9390	9390	9390	0
391	20240517	130200	129006490	9390	9390	9390	9390	0
392	20240517	130100	129006490	9390	9390	9390	9390	0
393	20240517	130000	129006490	9390	9390	9390	9390	0
394	20240517	125900	129006490	9390	9390	9390	9390	0
395	20240517	125800	129006490	9390	9390	9390	9390	0
396	20240517	125700	129006490	9390	9390	9390	9390	0
397	20240517	125600	129006490	9390	9390	9390	9390	1
398	20240517	125500	128997100	9350	9350	9350	9350	0
399	20240517	125400	128997100	9350	9350	9350	9350	0
400	20240517	125300	128997100	9350	9350	9350	9350	0
401	20240517	125200	128997100	9350	9350	9350	9350	0
402	20240517	125100	128997100	9350	9350	9350	9350	0
403	20240517	125000	128997100	9350	9350	9350	9350	0
404	20240517	124900	128997100	9350	9350	9350	9350	0
405	20240517	124800	128997100	9350	9350	9350	9350	0
406	20240517	124700	128997100	9350	9350	9350	9350	0
407	20240517	124600	128997100	9350	9350	9350	9350	0
408	20240517	124500	128997100	9350	9350	9350	9350	0
409	20240517	124400	128997100	9350	9350	9350	9350	0
410	20240517	124300	128997100	9350	9350	9350	9350	0
411	20240517	124200	128997100	9350	9350	9350	9350	0
412	20240517	124100	128997100	9350	9350	9350	9350	0
413	20240517	124000	128997100	9350	9350	9350	9350	0
414	20240517	123900	128997100	9350	9350	9350	9350	0
415	20240517	123800	128997100	9350	9350	9350	9350	5
416	20240517	123700	128950350	9350	9350	9350	9350	0
417	20240517	123600	128950350	9350	9330	9350	9330	340
418	20240517	123500	125775750	9340	9370	9370	9340	1190
419	20240517	123400	114647480	9380	9380	9380	9380	0
420	20240517	123300	114647480	9380	9380	9380	9380	0
421	20240517	123200	114647480	9380	9380	9380	9380	1
422	20240517	123100	114638100	9370	9370	9370	9370	0
423	20240517	123000	114638100	9370	9370	9370	9370	0
424	20240517	122900	114638100	9370	9370	9370	9370	0
425	20240517	122800	114638100	9370	9370	9370	9370	0
426	20240517	122700	114638100	9370	9370	9370	9370	0
427	20240517	122600	114638100	9370	9370	9370	9370	0
428	20240517	122500	114638100	9370	9370	9370	9370	0
429	20240517	122400	114638100	9370	9370	9370	9370	0
430	20240517	122300	114638100	9370	9370	9370	9370	0
431	20240517	122200	114638100	9370	9370	9370	9370	0
432	20240517	122100	114638100	9370	9370	9370	9370	0
433	20240517	122000	114638100	9370	9370	9370	9370	0
434	20240517	121900	114638100	9370	9370	9370	9370	0
435	20240517	121800	114638100	9370	9370	9370	9370	0
436	20240517	121700	114638100	9370	9370	9370	9370	0
437	20240517	121600	114638100	9370	9370	9370	9370	0
438	20240517	121500	114638100	9370	9370	9370	9370	100
439	20240517	121400	113701100	9370	9370	9370	9370	256
440	20240517	121300	111302380	9370	9370	9370	9370	150
441	20240517	121200	109896880	9370	9370	9370	9370	50
442	20240517	121100	109428380	9370	9370	9370	9370	0
443	20240517	121000	109428380	9370	9370	9370	9370	0
444	20240517	120900	109428380	9370	9370	9370	9370	0
445	20240517	120800	109428380	9370	9370	9370	9370	29
446	20240517	120700	109156650	9360	9360	9360	9360	0
447	20240517	120600	109156650	9360	9360	9360	9360	0
448	20240517	120500	109156650	9360	9360	9360	9360	0
449	20240517	120400	109156650	9360	9360	9360	9360	0
450	20240517	120300	109156650	9360	9360	9360	9360	0
451	20240517	120200	109156650	9360	9370	9370	9360	500
452	20240517	120100	104473710	9370	9370	9370	9370	0
453	20240517	120000	104473710	9370	9370	9370	9370	2
454	20240517	115900	104454970	9400	9370	9400	9370	8
455	20240517	115800	104379890	9400	9400	9400	9400	0
456	20240517	115700	104379890	9400	9400	9400	9400	0
457	20240517	115600	104379890	9400	9400	9400	9400	16
458	20240517	115500	104229490	9370	9380	9380	9370	100
459	20240517	115400	103292350	9390	9390	9390	9390	0
460	20240517	115300	103292350	9390	9390	9390	9390	23
461	20240517	115200	103076380	9400	9400	9400	9400	0
462	20240517	115100	103076380	9400	9400	9400	9400	5
463	20240517	115000	103029380	9440	9440	9440	9440	0
464	20240517	114900	103029380	9440	9440	9440	9440	0
465	20240517	114800	103029380	9440	9440	9440	9440	0
466	20240517	114700	103029380	9440	9440	9440	9440	0
467	20240517	114600	103029380	9440	9440	9440	9440	0
468	20240517	114500	103029380	9440	9440	9440	9440	4
469	20240517	114400	102991620	9400	9400	9400	9400	0
470	20240517	114300	102991620	9400	9400	9400	9400	0
471	20240517	114200	102991620	9400	9400	9400	9400	0
472	20240517	114100	102991620	9400	9400	9400	9400	0
473	20240517	114000	102991620	9400	9400	9400	9400	0
474	20240517	113900	102991620	9400	9400	9400	9400	0
475	20240517	113800	102991620	9400	9400	9400	9400	0
476	20240517	113700	102991620	9400	9400	9400	9400	0
477	20240517	113600	102991620	9400	9400	9400	9400	0
478	20240517	113500	102991620	9400	9400	9400	9400	228
479	20240517	113400	100848420	9400	9400	9400	9400	125
480	20240517	113300	99673420	9400	9410	9410	9400	73
481	20240517	113200	98986900	9400	9400	9400	9400	0
482	20240517	113100	98986900	9400	9400	9400	9400	0
483	20240517	113000	98986900	9400	9400	9400	9400	0
484	20240517	112900	98986900	9400	9400	9400	9400	0
485	20240517	112800	98986900	9400	9400	9400	9400	0
486	20240517	112700	98986900	9400	9400	9400	9400	0
487	20240517	112600	98986900	9400	9400	9400	9400	0
488	20240517	112500	98986900	9400	9400	9400	9400	0
489	20240517	112400	98986900	9400	9400	9400	9400	0
490	20240517	112300	98986900	9400	9400	9400	9400	0
491	20240517	112200	98986900	9400	9400	9400	9400	0
492	20240517	112100	98986900	9400	9400	9400	9400	0
493	20240517	112000	98986900	9400	9400	9400	9400	0
494	20240517	111900	98986900	9400	9400	9400	9400	10
495	20240517	111800	98892900	9400	9400	9400	9400	100
496	20240517	111700	97952900	9460	9460	9460	9460	0
497	20240517	111600	97952900	9460	9460	9460	9460	0
498	20240517	111500	97952900	9460	9460	9460	9460	0
499	20240517	111400	97952900	9460	9460	9460	9460	0
500	20240517	111300	97952900	9460	9460	9460	9460	0
501	20240517	111200	97952900	9460	9460	9460	9460	0
502	20240517	111100	97952900	9460	9460	9460	9460	0
503	20240517	111000	97952900	9460	9460	9460	9460	0
504	20240517	110900	97952900	9460	9390	9460	9370	631
505	20240517	110800	92031680	9390	9390	9390	9390	0
506	20240517	110700	92031680	9390	9390	9390	9390	0
507	20240517	110600	92031680	9390	9390	9390	9390	0
508	20240517	110500	92031680	9390	9390	9390	9390	0
509	20240517	110400	92031680	9390	9390	9390	9390	0
510	20240517	110300	92031680	9390	9390	9390	9390	0
511	20240517	110200	92031680	9390	9390	9390	9390	0
512	20240517	110100	92031680	9390	9390	9390	9390	0
513	20240517	110000	92031680	9390	9380	9390	9380	241
514	20240517	105900	89770490	9390	9390	9390	9390	186
515	20240517	105800	88023950	9390	9400	9400	9390	360
516	20240517	105700	84641150	9410	9410	9410	9410	232
517	20240517	105600	82458030	9400	9400	9400	9400	0
518	20240517	105500	82458030	9400	9400	9400	9400	0
519	20240517	105400	82458030	9400	9410	9410	9400	252
520	20240517	105300	80088640	9410	9410	9410	9410	8
521	20240517	105200	80013360	9440	9440	9440	9440	0
522	20240517	105100	80013360	9440	9440	9440	9440	0
523	20240517	105000	80013360	9440	9440	9440	9440	0
524	20240517	104900	80013360	9440	9440	9440	9440	3
525	20240517	104800	79985040	9440	9440	9440	9440	0
526	20240517	104700	79985040	9440	9440	9440	9440	0
527	20240517	104600	79985040	9440	9440	9440	9440	90
528	20240517	104500	79135440	9490	9490	9490	9490	0
529	20240517	104400	79135440	9490	9490	9490	9490	0
530	20240517	104300	79135440	9490	9490	9490	9490	0
531	20240517	104200	79135440	9490	9490	9490	9490	0
532	20240517	104100	79135440	9490	9490	9490	9490	1
533	20240517	104000	79125950	9420	9420	9420	9420	0
534	20240517	103900	79125950	9420	9430	9430	9420	115
535	20240517	103800	78042630	9430	9430	9430	9430	0
536	20240517	103700	78042630	9430	9430	9430	9430	0
537	20240517	103600	78042630	9430	9430	9430	9430	0
538	20240517	103500	78042630	9430	9510	9510	9430	28
539	20240517	103400	77778510	9460	9460	9460	9460	10
540	20240517	103300	77683910	9520	9520	9520	9520	0
541	20240517	103200	77683910	9520	9520	9520	9520	0
542	20240517	103100	77683910	9520	9520	9520	9520	0
543	20240517	103000	77683910	9520	9510	9520	9510	23
544	20240517	102900	77464980	9510	9490	9510	9490	72
545	20240517	102800	76780920	9490	9490	9490	9490	67
546	20240517	102700	76145090	9490	9450	9490	9450	177
547	20240517	102600	74469360	9410	9410	9410	9410	0
548	20240517	102500	74469360	9410	9410	9410	9410	69
549	20240517	102400	73820070	9400	9400	9400	9400	0
550	20240517	102300	73820070	9400	9400	9400	9400	0
551	20240517	102200	73820070	9400	9400	9400	9400	0
552	20240517	102100	73820070	9400	9400	9400	9400	0
553	20240517	102000	73820070	9400	9410	9410	9400	83
554	20240517	101900	73039850	9430	9430	9430	9430	0
555	20240517	101800	73039850	9430	9430	9430	9430	0
556	20240517	101700	73039850	9430	9460	9460	9430	195
557	20240517	101600	71197080	9490	9490	9490	9490	0
558	20240517	101500	71197080	9490	9490	9490	9490	1
559	20240517	101400	71187590	9510	9390	9620	9380	1808
560	20240517	101300	53988940	9390	9410	9410	9390	807
561	20240517	101200	46402570	9430	9430	9430	9430	0
562	20240517	101100	46402570	9430	9440	9440	9420	734
563	20240517	101000	39482020	9440	9440	9440	9440	35
564	20240517	100900	39151620	9440	9440	9440	9440	22
565	20240517	100800	38943940	9430	9430	9430	9430	27
566	20240517	100700	38689330	9430	9430	9430	9430	109
567	20240517	100600	37661460	9440	9440	9440	9440	14
568	20240517	100500	37529300	9440	9440	9440	9440	2
569	20240517	100400	37510420	9440	9440	9440	9440	0
570	20240517	100300	37510420	9440	9440	9440	9440	0
571	20240517	100200	37510420	9440	9440	9440	9440	15
572	20240517	100100	37368820	9440	9440	9440	9440	97
573	20240517	100000	36453140	9440	9440	9440	9440	11
574	20240517	095900	36349300	9440	9440	9440	9440	54
575	20240517	095800	35839540	9440	9440	9440	9440	27
576	20240517	095700	35584660	9440	9440	9440	9440	152
577	20240517	095600	34149780	9440	9440	9440	9440	10
578	20240517	095500	34055380	9440	9440	9440	9440	116
579	20240517	095400	32960340	9450	9450	9450	9450	0
580	20240517	095300	32960340	9450	9450	9450	9450	1
581	20240517	095200	32950890	9450	9440	9450	9440	57
582	20240517	095100	32412520	9450	9450	9450	9450	0
583	20240517	095000	32412520	9450	9450	9450	9450	29
584	20240517	094900	32138470	9450	9450	9450	9450	100
585	20240517	094800	31193470	9450	9450	9450	9450	79
586	20240517	094700	30446920	9450	9450	9450	9450	0
587	20240517	094600	30446920	9450	9450	9450	9450	54
588	20240517	094500	29936620	9450	9460	9460	9450	104
589	20240517	094400	28952830	9470	9470	9470	9470	150
590	20240517	094300	27532330	9470	9470	9470	9470	0
591	20240517	094200	27532330	9470	9480	9480	9470	235
592	20240517	094100	25305170	9500	9500	9500	9500	10
593	20240517	094000	25210170	9480	9480	9480	9480	0
594	20240517	093900	25210170	9480	9480	9480	9480	0
595	20240517	093800	25210170	9480	9480	9480	9480	39
596	20240517	093700	24840450	9480	9480	9480	9480	161
597	20240517	093600	23314170	9500	9500	9500	9500	14
598	20240517	093500	23181170	9480	9480	9480	9480	5
599	20240517	093400	23133770	9480	9480	9480	9480	0
600	20240517	093300	23133770	9480	9480	9480	9480	0
601	20240517	093200	23133770	9480	9480	9480	9480	0
602	20240517	093100	23133770	9480	9480	9480	9480	0
603	20240517	093000	23133770	9480	9480	9480	9480	0
604	20240517	092900	23133770	9480	9480	9480	9480	141
605	20240517	092800	21797090	9480	9470	9480	9470	40
606	20240517	092700	21418090	9480	9460	9480	9460	30
607	20240517	092600	21133990	9430	9430	9430	9430	0
608	20240517	092500	21133990	9430	9480	9480	9430	500
609	20240517	092400	16408280	9540	9540	9540	9540	0
610	20240517	092300	16408280	9540	9540	9540	9540	0
611	20240517	092200	16408280	9540	9540	9540	9540	0
612	20240517	092100	16408280	9540	9540	9540	9540	0
613	20240517	092000	16408280	9540	9540	9540	9540	172
614	20240517	091900	14767400	9540	9540	9540	9540	0
615	20240517	091800	14767400	9540	9540	9540	9540	0
616	20240517	091700	14767400	9540	9540	9540	9540	131
617	20240517	091600	13517660	9460	9460	9460	9460	108
618	20240517	091500	12495980	9450	9460	9460	9450	146
619	20240517	091400	11114970	9460	9480	9480	9460	483
620	20240517	091300	6543470	9510	9510	9510	9510	49
621	20240517	091200	6077480	9500	9500	9500	9500	3
622	20240517	091100	6048980	9480	9480	9480	9480	5
623	20240517	091000	6001580	9510	9510	9510	9510	10
624	20240517	090900	5906480	9470	9470	9470	9470	1
625	20240517	090800	5897010	9470	9470	9470	9470	0
626	20240517	090700	5897010	9470	9470	9470	9470	31
627	20240517	090600	5603440	9460	9470	9470	9460	239
628	20240517	090500	3340810	9470	9480	9480	9470	251
629	20240517	090400	963780	9480	9480	9480	9480	9
630	20240517	090300	878460	9550	9470	9550	9470	4
631	20240517	090200	840500	9470	9470	9470	9470	14
632	20240517	090100	707920	9490	9490	9490	9490	0
633	20240517	090000	707920	9490	9570	9570	9490	74