KissMeData/060280/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	193700	1310434940	11630	11630	11630	11630	2635
3	20240514	193600	1310434940	11630	11630	11630	11630	0
4	20240514	193500	1310434940	11630	11630	11630	11630	0
5	20240514	193400	1310434940	11630	11630	11630	11630	0
6	20240514	193300	1310434940	11630	11630	11630	11630	0
7	20240514	193200	1310434940	11630	11630	11630	11630	0
8	20240514	193100	1310434940	11630	11630	11630	11630	0
9	20240514	193000	1310434940	11630	11630	11630	11630	0
10	20240514	192900	1310434940	11630	11630	11630	11630	0
11	20240514	192800	1310434940	11630	11630	11630	11630	0
12	20240514	192700	1310434940	11630	11630	11630	11630	0
13	20240514	192600	1310434940	11630	11630	11630	11630	0
14	20240514	192500	1310434940	11630	11630	11630	11630	0
15	20240514	192400	1310434940	11630	11630	11630	11630	0
16	20240514	192300	1310434940	11630	11630	11630	11630	0
17	20240514	192200	1310434940	11630	11630	11630	11630	0
18	20240514	192100	1310434940	11630	11630	11630	11630	0
19	20240514	192000	1310434940	11630	11630	11630	11630	0
20	20240514	191900	1310434940	11630	11630	11630	11630	0
21	20240514	191800	1310434940	11630	11630	11630	11630	0
22	20240514	191700	1310434940	11630	11630	11630	11630	0
23	20240514	191600	1310434940	11630	11630	11630	11630	0
24	20240514	191500	1310434940	11630	11630	11630	11630	0
25	20240514	191400	1310434940	11630	11630	11630	11630	0
26	20240514	191300	1310434940	11630	11630	11630	11630	0
27	20240514	191200	1310434940	11630	11630	11630	11630	0
28	20240514	191100	1310434940	11630	11630	11630	11630	0
29	20240514	191000	1310434940	11630	11630	11630	11630	0
30	20240514	190900	1310434940	11630	11630	11630	11630	0
31	20240514	190800	1310434940	11630	11630	11630	11630	0
32	20240514	190700	1310434940	11630	11630	11630	11630	2635
33	20240514	190600	1310434940	11630	11630	11630	11630	0
34	20240514	190500	1310434940	11630	11630	11630	11630	0
35	20240514	190400	1310434940	11630	11630	11630	11630	0
36	20240514	190300	1310434940	11630	11630	11630	11630	0
37	20240514	190200	1310434940	11630	11630	11630	11630	0
38	20240514	190100	1310434940	11630	11630	11630	11630	0
39	20240514	190000	1310434940	11630	11630	11630	11630	0
40	20240514	185900	1310434940	11630	11630	11630	11630	0
41	20240514	185800	1310434940	11630	11630	11630	11630	0
42	20240514	185700	1310434940	11630	11630	11630	11630	0
43	20240514	185600	1310434940	11630	11630	11630	11630	0
44	20240514	185500	1310434940	11630	11630	11630	11630	0
45	20240514	185400	1310434940	11630	11630	11630	11630	0
46	20240514	185300	1310434940	11630	11630	11630	11630	0
47	20240514	185200	1310434940	11630	11630	11630	11630	0
48	20240514	185100	1310434940	11630	11630	11630	11630	0
49	20240514	185000	1310434940	11630	11630	11630	11630	0
50	20240514	184900	1310434940	11630	11630	11630	11630	0
51	20240514	184800	1310434940	11630	11630	11630	11630	0
52	20240514	184700	1310434940	11630	11630	11630	11630	0
53	20240514	184600	1310434940	11630	11630	11630	11630	0
54	20240514	184500	1310434940	11630	11630	11630	11630	0
55	20240514	184400	1310434940	11630	11630	11630	11630	0
56	20240514	184300	1310434940	11630	11630	11630	11630	0
57	20240514	184200	1310434940	11630	11630	11630	11630	0
58	20240514	184100	1310434940	11630	11630	11630	11630	0
59	20240514	184000	1310434940	11630	11630	11630	11630	0
60	20240514	183900	1310434940	11630	11630	11630	11630	0
61	20240514	183800	1310434940	11630	11630	11630	11630	0
62	20240514	183700	1310434940	11630	11630	11630	11630	2635
63	20240514	183600	1310434940	11630	11630	11630	11630	0
64	20240514	183500	1310434940	11630	11630	11630	11630	0
65	20240514	183400	1310434940	11630	11630	11630	11630	0
66	20240514	183300	1310434940	11630	11630	11630	11630	0
67	20240514	183200	1310434940	11630	11630	11630	11630	0
68	20240514	183100	1310434940	11630	11630	11630	11630	0
69	20240514	183000	1310434940	11630	11630	11630	11630	0
70	20240514	182900	1310434940	11630	11630	11630	11630	0
71	20240514	182800	1310434940	11630	11630	11630	11630	0
72	20240514	182700	1310434940	11630	11630	11630	11630	0
73	20240514	182600	1310434940	11630	11630	11630	11630	0
74	20240514	182500	1310434940	11630	11630	11630	11630	0
75	20240514	182400	1310434940	11630	11630	11630	11630	0
76	20240514	182300	1310434940	11630	11630	11630	11630	0
77	20240514	182200	1310434940	11630	11630	11630	11630	0
78	20240514	182100	1310434940	11630	11630	11630	11630	0
79	20240514	182000	1310434940	11630	11630	11630	11630	0
80	20240514	181900	1310434940	11630	11630	11630	11630	0
81	20240514	181800	1310434940	11630	11630	11630	11630	0
82	20240514	181700	1310434940	11630	11630	11630	11630	0
83	20240514	181600	1310434940	11630	11630	11630	11630	0
84	20240514	181500	1310434940	11630	11630	11630	11630	0
85	20240514	181400	1310434940	11630	11630	11630	11630	0
86	20240514	181300	1310434940	11630	11630	11630	11630	0
87	20240514	181200	1310434940	11630	11630	11630	11630	0
88	20240514	181100	1310434940	11630	11630	11630	11630	0
89	20240514	181000	1310434940	11630	11630	11630	11630	0
90	20240514	180900	1310434940	11630	11630	11630	11630	0
91	20240514	180800	1310434940	11630	11630	11630	11630	0
92	20240514	180700	1310434940	11630	11630	11630	11630	2635
93	20240514	180600	1310434940	11630	11630	11630	11630	0
94	20240514	180500	1310434940	11630	11630	11630	11630	0
95	20240514	180400	1310434940	11630	11630	11630	11630	0
96	20240514	180300	1310434940	11630	11630	11630	11630	0
97	20240514	180200	1310434940	11630	11630	11630	11630	0
98	20240514	180100	1310434940	11630	11630	11630	11630	0
99	20240514	180000	1310434940	11630	11630	11630	11630	0
100	20240514	175900	1310434940	11630	11630	11630	11630	0
101	20240514	175800	1310434940	11630	11630	11630	11630	0
102	20240514	175700	1310434940	11630	11630	11630	11630	0
103	20240514	175600	1310434940	11630	11630	11630	11630	0
104	20240514	175500	1310434940	11630	11630	11630	11630	0
105	20240514	175400	1310434940	11630	11630	11630	11630	0
106	20240514	175300	1310434940	11630	11630	11630	11630	0
107	20240514	175200	1310434940	11630	11630	11630	11630	0
108	20240514	175100	1310434940	11630	11630	11630	11630	0
109	20240514	175000	1310434940	11630	11630	11630	11630	0
110	20240514	174900	1310434940	11630	11630	11630	11630	0
111	20240514	174800	1310434940	11630	11630	11630	11630	0
112	20240514	174700	1310434940	11630	11630	11630	11630	0
113	20240514	174600	1310434940	11630	11630	11630	11630	0
114	20240514	174500	1310434940	11630	11630	11630	11630	0
115	20240514	174400	1310434940	11630	11630	11630	11630	0
116	20240514	174300	1310434940	11630	11630	11630	11630	0
117	20240514	174200	1310434940	11630	11630	11630	11630	0
118	20240514	174100	1310434940	11630	11630	11630	11630	0
119	20240514	174000	1310434940	11630	11630	11630	11630	0
120	20240514	173900	1310434940	11630	11630	11630	11630	0
121	20240514	173800	1310434940	11630	11630	11630	11630	0
122	20240514	173700	1310434940	11630	11630	11630	11630	2635
123	20240514	173600	1310434940	11630	11630	11630	11630	0
124	20240514	173500	1310434940	11630	11630	11630	11630	0
125	20240514	173400	1310434940	11630	11630	11630	11630	0
126	20240514	173300	1310434940	11630	11630	11630	11630	0
127	20240514	173200	1310434940	11630	11630	11630	11630	0
128	20240514	173100	1310434940	11630	11630	11630	11630	0
129	20240514	173000	1310434940	11630	11630	11630	11630	0
130	20240514	172900	1310434940	11630	11630	11630	11630	0
131	20240514	172800	1310434940	11630	11630	11630	11630	0
132	20240514	172700	1310434940	11630	11630	11630	11630	0
133	20240514	172600	1310434940	11630	11630	11630	11630	0
134	20240514	172500	1310434940	11630	11630	11630	11630	0
135	20240514	172400	1310434940	11630	11630	11630	11630	0
136	20240514	172300	1310434940	11630	11630	11630	11630	0
137	20240514	172200	1310434940	11630	11630	11630	11630	0
138	20240514	172100	1310434940	11630	11630	11630	11630	0
139	20240514	172000	1310434940	11630	11630	11630	11630	0
140	20240514	171900	1310434940	11630	11630	11630	11630	0
141	20240514	171800	1310434940	11630	11630	11630	11630	0
142	20240514	171700	1310434940	11630	11630	11630	11630	0
143	20240514	171600	1310434940	11630	11630	11630	11630	0
144	20240514	171500	1310434940	11630	11630	11630	11630	0
145	20240514	171400	1310434940	11630	11630	11630	11630	0
146	20240514	171300	1310434940	11630	11630	11630	11630	0
147	20240514	171200	1310434940	11630	11630	11630	11630	0
148	20240514	171100	1310434940	11630	11630	11630	11630	0
149	20240514	171000	1310434940	11630	11630	11630	11630	0
150	20240514	170900	1310434940	11630	11630	11630	11630	0
151	20240514	170800	1310434940	11630	11630	11630	11630	0
152	20240514	170700	1310434940	11630	11630	11630	11630	2635
153	20240514	170600	1310434940	11630	11630	11630	11630	0
154	20240514	170500	1310434940	11630	11630	11630	11630	0
155	20240514	170400	1310434940	11630	11630	11630	11630	0
156	20240514	170300	1310434940	11630	11630	11630	11630	0
157	20240514	170200	1310434940	11630	11630	11630	11630	0
158	20240514	170100	1310434940	11630	11630	11630	11630	0
159	20240514	170000	1310434940	11630	11630	11630	11630	0
160	20240514	165900	1310434940	11630	11630	11630	11630	0
161	20240514	165800	1310434940	11630	11630	11630	11630	0
162	20240514	165700	1310434940	11630	11630	11630	11630	0
163	20240514	165600	1310434940	11630	11630	11630	11630	0
164	20240514	165500	1310434940	11630	11630	11630	11630	0
165	20240514	165400	1310434940	11630	11630	11630	11630	0
166	20240514	165300	1310434940	11630	11630	11630	11630	0
167	20240514	165200	1310434940	11630	11630	11630	11630	0
168	20240514	165100	1310434940	11630	11630	11630	11630	0
169	20240514	165000	1310434940	11630	11630	11630	11630	0
170	20240514	164900	1310434940	11630	11630	11630	11630	0
171	20240514	164800	1310434940	11630	11630	11630	11630	0
172	20240514	164700	1310434940	11630	11630	11630	11630	0
173	20240514	164600	1310434940	11630	11630	11630	11630	0
174	20240514	164500	1310434940	11630	11630	11630	11630	0
175	20240514	164400	1310434940	11630	11630	11630	11630	0
176	20240514	164300	1310434940	11630	11630	11630	11630	0
177	20240514	164200	1310434940	11630	11630	11630	11630	0
178	20240514	164100	1310434940	11630	11630	11630	11630	0
179	20240514	164000	1310434940	11630	11630	11630	11630	0
180	20240514	163900	1310434940	11630	11630	11630	11630	0
181	20240514	163800	1310434940	11630	11630	11630	11630	0
182	20240514	163700	1310434940	11630	11630	11630	11630	2635
183	20240514	163600	1310434940	11630	11630	11630	11630	0
184	20240514	163500	1310434940	11630	11630	11630	11630	0
185	20240514	163400	1310434940	11630	11630	11630	11630	0
186	20240514	163300	1310434940	11630	11630	11630	11630	0
187	20240514	163200	1310434940	11630	11630	11630	11630	0
188	20240514	163100	1310434940	11630	11630	11630	11630	0
189	20240514	163000	1310434940	11630	11630	11630	11630	0
190	20240514	162900	1310434940	11630	11630	11630	11630	0
191	20240514	162800	1310434940	11630	11630	11630	11630	0
192	20240514	162700	1310434940	11630	11630	11630	11630	0
193	20240514	162600	1310434940	11630	11630	11630	11630	0
194	20240514	162500	1310434940	11630	11630	11630	11630	0
195	20240514	162400	1310434940	11630	11630	11630	11630	0
196	20240514	162300	1310434940	11630	11630	11630	11630	0
197	20240514	162200	1310434940	11630	11630	11630	11630	0
198	20240514	162100	1310434940	11630	11630	11630	11630	0
199	20240514	162000	1310434940	11630	11630	11630	11630	0
200	20240514	161900	1310434940	11630	11630	11630	11630	0
201	20240514	161800	1310434940	11630	11630	11630	11630	0
202	20240514	161700	1310434940	11630	11630	11630	11630	0
203	20240514	161600	1310434940	11630	11630	11630	11630	0
204	20240514	161500	1310434940	11630	11630	11630	11630	0
205	20240514	161400	1310434940	11630	11630	11630	11630	0
206	20240514	161300	1310434940	11630	11630	11630	11630	0
207	20240514	161200	1310434940	11630	11630	11630	11630	0
208	20240514	161100	1310434940	11630	11630	11630	11630	0
209	20240514	161000	1310434940	11630	11630	11630	11630	0
210	20240514	160900	1310434940	11630	11630	11630	11630	0
211	20240514	160800	1310434940	11630	11630	11630	11630	0
212	20240514	160700	1310434940	11630	11630	11630	11630	2635
213	20240514	160600	1310434940	11630	11630	11630	11630	0
214	20240514	160500	1310434940	11630	11630	11630	11630	0
215	20240514	160400	1310434940	11630	11630	11630	11630	0
216	20240514	160300	1310434940	11630	11630	11630	11630	0
217	20240514	160200	1310434940	11630	11630	11630	11630	0
218	20240514	160100	1310434940	11630	11630	11630	11630	0
219	20240514	160000	1310434940	11630	11630	11630	11630	0
220	20240514	155900	1310434940	11630	11630	11630	11630	0
221	20240514	155800	1310434940	11630	11630	11630	11630	0
222	20240514	155700	1310434940	11630	11630	11630	11630	0
223	20240514	155600	1310434940	11630	11630	11630	11630	0
224	20240514	155500	1310434940	11630	11630	11630	11630	0
225	20240514	155400	1310434940	11630	11630	11630	11630	0
226	20240514	155300	1310434940	11630	11630	11630	11630	0
227	20240514	155200	1310434940	11630	11630	11630	11630	0
228	20240514	155100	1310434940	11630	11630	11630	11630	0
229	20240514	155000	1310434940	11630	11630	11630	11630	0
230	20240514	154900	1310434940	11630	11630	11630	11630	0
231	20240514	154800	1310434940	11630	11630	11630	11630	0
232	20240514	154700	1310434940	11630	11630	11630	11630	0
233	20240514	154600	1310434940	11630	11630	11630	11630	0
234	20240514	154500	1310434940	11630	11630	11630	11630	0
235	20240514	154400	1310434940	11630	11630	11630	11630	0
236	20240514	154300	1310434940	11630	11630	11630	11630	0
237	20240514	154200	1310434940	11630	11630	11630	11630	0
238	20240514	154100	1310434940	11630	11630	11630	11630	0
239	20240514	154000	1310434940	11630	11630	11630	11630	0
240	20240514	153900	1310434940	11630	11630	11630	11630	0
241	20240514	153800	1310434940	11630	11630	11630	11630	0
242	20240514	153700	1310434940	11630	11630	11630	11630	2635
243	20240514	153600	1310434940	11630	11630	11630	11630	0
244	20240514	153500	1310434940	11630	11630	11630	11630	0
245	20240514	153400	1310434940	11630	11630	11630	11630	0
246	20240514	153300	1310434940	11630	11630	11630	11630	0
247	20240514	153200	1310434940	11630	11630	11630	11630	0
248	20240514	153100	1310434940	11630	11630	11630	11630	0
249	20240514	153000	1310434940	11630	11630	11630	11630	2635
250	20240514	152900	1279789890	11630	11630	11630	11630	0
251	20240514	152800	1279789890	11630	11630	11630	11630	0
252	20240514	152700	1279789890	11630	11630	11630	11630	0
253	20240514	152600	1279789890	11630	11630	11630	11630	0
254	20240514	152500	1279789890	11630	11630	11630	11630	0
255	20240514	152400	1279789890	11630	11630	11630	11630	0
256	20240514	152300	1279789890	11630	11630	11630	11630	0
257	20240514	152200	1279789890	11630	11630	11630	11630	0
258	20240514	152100	1279789890	11630	11630	11630	11630	0
259	20240514	152000	1279789890	11630	11630	11630	11630	0
260	20240514	151900	1279789890	11630	11660	11660	11630	211
261	20240514	151800	1277331640	11660	11660	11660	11630	867
262	20240514	151700	1267244830	11660	11650	11660	11630	806
263	20240514	151600	1257856500	11660	11650	11660	11640	136
264	20240514	151500	1256272100	11660	11640	11660	11630	385
265	20240514	151400	1251792620	11640	11630	11640	11630	102
266	20240514	151300	1250605510	11630	11650	11660	11630	373
267	20240514	151200	1246260570	11650	11660	11660	11650	255
268	20240514	151100	1243288960	11650	11670	11670	11650	82
269	20240514	151000	1242333640	11670	11630	11670	11630	459
270	20240514	150900	1236986920	11640	11630	11640	11630	32
271	20240514	150800	1236614740	11640	11650	11650	11630	86
272	20240514	150700	1235614220	11630	11650	11680	11630	1284
273	20240514	150600	1220657510	11640	11640	11650	11640	179
274	20240514	150500	1218573730	11650	11650	11650	11650	283
275	20240514	150400	1215276780	11650	11650	11650	11640	276
276	20240514	150300	1212062040	11660	11660	11660	11660	15
277	20240514	150200	1211887140	11670	11670	11670	11670	57
278	20240514	150100	1211221950	11650	11670	11670	11650	236
279	20240514	150000	1208469830	11670	11680	11690	11670	96
280	20240514	145900	1207349410	11680	11690	11690	11670	293
281	20240514	145800	1203925030	11690	11670	11700	11670	1221
282	20240514	145700	1189656400	11670	11680	11680	11670	73
283	20240514	145600	1188803990	11670	11670	11680	11670	195
284	20240514	145500	1186527340	11670	11670	11670	11670	453
285	20240514	145400	1181240830	11670	11650	11670	11650	794
286	20240514	145300	1171982340	11650	11620	11660	11620	701
287	20240514	145200	1163822150	11620	11640	11640	11620	120
288	20240514	145100	1162427450	11630	11630	11640	11620	682
289	20240514	145000	1154489170	11620	11630	11630	11620	166
290	20240514	144900	1152559990	11620	11620	11620	11620	149
291	20240514	144800	1150828610	11620	11630	11640	11620	163
292	20240514	144700	1148933840	11620	11630	11640	11620	77
293	20240514	144600	1148038940	11630	11610	11630	11610	194
294	20240514	144500	1145784100	11620	11620	11620	11620	11
295	20240514	144400	1145656280	11620	11630	11630	11620	1055
296	20240514	144300	1133387510	11630	11640	11640	11620	385
297	20240514	144200	1128907490	11630	11630	11630	11630	75
298	20240514	144100	1128035240	11630	11630	11630	11630	707
299	20240514	144000	1119812830	11640	11640	11640	11640	7
300	20240514	143900	1119731350	11640	11630	11640	11630	100
301	20240514	143800	1118568020	11640	11640	11640	11640	0
302	20240514	143700	1118568020	11640	11640	11640	11640	39
303	20240514	143600	1118114060	11640	11630	11640	11630	261
304	20240514	143500	1115076690	11620	11620	11620	11610	168
305	20240514	143400	1113125200	11620	11610	11620	11610	78
306	20240514	143300	1112219510	11610	11620	11620	11610	14
307	20240514	143200	1112056920	11620	11610	11620	11610	245
308	20240514	143100	1109210520	11610	11620	11620	11610	267
309	20240514	143000	1106110550	11610	11610	11610	11610	67
310	20240514	142900	1105332680	11610	11610	11610	11610	97
311	20240514	142800	1104206510	11610	11610	11610	11610	167
312	20240514	142700	1102267640	11610	11600	11610	11600	77
313	20240514	142600	1101374340	11650	11630	11650	11630	2002
314	20240514	142500	1078056810	11600	11610	11610	11600	447
315	20240514	142400	1072867820	11610	11600	11610	11600	249
316	20240514	142300	1069976940	11600	11610	11610	11600	69
317	20240514	142200	1069176270	11610	11620	11620	11610	69
318	20240514	142100	1068375170	11620	11610	11620	11610	101
319	20240514	142000	1067202220	11620	11610	11620	11610	285
320	20240514	141900	1063890610	11600	11600	11610	11600	96
321	20240514	141800	1062776950	11600	11600	11620	11600	548
322	20240514	141700	1056420030	11600	11600	11600	11600	67
323	20240514	141600	1055642830	11600	11600	11600	11600	67
324	20240514	141500	1054865630	11600	11600	11600	11600	117
325	20240514	141400	1053508430	11600	11600	11600	11600	0
326	20240514	141300	1053508430	11600	11610	11610	11600	567
327	20240514	141200	1046930180	11610	11620	11620	11610	70
328	20240514	141100	1046117450	11610	11620	11620	11610	71
329	20240514	141000	1045293100	11610	11610	11610	11610	67
330	20240514	140900	1044515230	11610	11620	11620	11610	69
331	20240514	140800	1043714120	11610	11610	11610	11610	0
332	20240514	140700	1043714120	11610	11610	11610	11610	79
333	20240514	140600	1042796930	11620	11630	11640	11620	276
334	20240514	140500	1039587540	11630	11620	11630	11610	132
335	20240514	140400	1038054360	11620	11620	11620	11610	69
336	20240514	140300	1037253250	11610	11610	11610	11610	67
337	20240514	140200	1036475380	11600	11600	11600	11600	67
338	20240514	140100	1035698180	11620	11620	11620	11620	0
339	20240514	140000	1035698180	11620	11610	11620	11610	391
340	20240514	135900	1031157200	11590	11600	11600	11590	177
341	20240514	135800	1029104670	11600	11590	11600	11590	72
342	20240514	135700	1028270140	11600	11590	11600	11590	115
343	20240514	135600	1026936810	11600	11600	11600	11600	35
344	20240514	135500	1026530810	11600	11600	11600	11600	22
345	20240514	135400	1026275610	11600	11600	11600	11600	130
346	20240514	135300	1024767610	11590	11600	11600	11590	434
347	20240514	135200	1019736890	11600	11600	11600	11590	177
348	20240514	135100	1017684360	11600	11590	11600	11590	342
349	20240514	135000	1013719830	11590	11590	11590	11590	67
350	20240514	134900	1012943300	11590	11590	11590	11590	0
351	20240514	134800	1012943300	11590	11590	11600	11590	182
352	20240514	134700	1010833900	11590	11600	11600	11590	115
353	20240514	134600	1009500570	11600	11600	11600	11590	284
354	20240514	134500	1006208840	11600	11590	11600	11590	107
355	20240514	134400	1004968510	11590	11600	11600	11590	898
356	20240514	134300	994552110	11610	11610	11610	11610	50
357	20240514	134200	993971610	11600	11600	11600	11600	124
358	20240514	134100	992533210	11600	11610	11610	11600	90
359	20240514	134000	991489110	11610	11590	11610	11590	705
360	20240514	133900	983317760	11590	11600	11600	11590	87
361	20240514	133800	982309230	11600	11600	11600	11600	218
362	20240514	133700	979780430	11610	11610	11610	11610	40
363	20240514	133600	979316030	11600	11600	11600	11600	67
364	20240514	133500	978538830	11600	11600	11600	11600	88
365	20240514	133400	977518030	11590	11600	11600	11590	306
366	20240514	133300	973969680	11600	11600	11600	11600	67
367	20240514	133200	973192480	11600	11600	11600	11600	172
368	20240514	133100	971197280	11600	11600	11600	11600	0
369	20240514	133000	971197280	11600	11600	11600	11600	74
370	20240514	132900	970338880	11600	11600	11600	11600	67
371	20240514	132800	969561680	11600	11600	11600	11600	67
372	20240514	132700	968784480	11590	11610	11610	11590	2067
373	20240514	132600	944810320	11620	11620	11620	11610	502
374	20240514	132500	938979250	11620	11620	11620	11620	67
375	20240514	132400	938200710	11630	11630	11630	11630	7
376	20240514	132300	938119300	11630	11630	11630	11620	93
377	20240514	132200	937038380	11630	11630	11630	11620	121
378	20240514	132100	935631820	11630	11620	11630	11620	167
379	20240514	132000	933690280	11620	11630	11630	11620	69
380	20240514	131900	932888480	11620	11620	11620	11620	67
381	20240514	131800	932109940	11630	11630	11630	11630	0
382	20240514	131700	932109940	11630	11640	11640	11630	123
383	20240514	131600	930679240	11640	11640	11640	11640	17
384	20240514	131500	930481360	11640	11640	11640	11640	50
385	20240514	131400	929899360	11650	11640	11650	11640	30
386	20240514	131300	929549960	11630	11630	11630	11630	0
387	20240514	131200	929549960	11630	11630	11630	11630	0
388	20240514	131100	929549960	11630	11630	11630	11630	0
389	20240514	131000	929549960	11630	11630	11630	11630	0
390	20240514	130900	929549960	11630	11630	11630	11630	0
391	20240514	130800	929549960	11630	11630	11630	11630	413
392	20240514	130700	924746770	11650	11650	11650	11650	13
393	20240514	130600	924595320	11650	11650	11650	11630	148
394	20240514	130500	922873610	11650	11650	11650	11650	11
395	20240514	130400	922745460	11650	11650	11650	11650	23
396	20240514	130300	922477510	11650	11650	11650	11650	21
397	20240514	130200	922232860	11650	11650	11650	11650	1
398	20240514	130100	922221210	11650	11650	11650	11650	0
399	20240514	130000	922221210	11650	11650	11650	11650	21
400	20240514	125900	921976560	11650	11650	11650	11650	28
401	20240514	125800	921650360	11650	11650	11650	11650	7
402	20240514	125700	921568810	11650	11650	11650	11650	5
403	20240514	125600	921510560	11650	11650	11650	11650	0
404	20240514	125500	921510560	11650	11610	11650	11600	250
405	20240514	125400	918605050	11610	11610	11610	11610	81
406	20240514	125300	917664640	11610	11610	11610	11610	120
407	20240514	125200	916271440	11610	11620	11660	11610	260
408	20240514	125100	913247300	11650	11650	11650	11650	1
409	20240514	125000	913235650	11640	11640	11640	11640	16
410	20240514	124900	913049410	11640	11640	11640	11640	1
411	20240514	124800	913037770	11640	11640	11640	11640	1812
412	20240514	124700	891946090	11630	11630	11630	11630	105
413	20240514	124600	890724940	11630	11610	11630	11600	1151
414	20240514	124500	877354540	11610	11610	11610	11610	0
415	20240514	124400	877354540	11610	11640	11640	11610	6
416	20240514	124300	877284730	11640	11620	11640	11610	204
417	20240514	124200	874916070	11610	11610	11610	11610	0
418	20240514	124100	874916070	11610	11610	11610	11610	0
419	20240514	124000	874916070	11610	11610	11640	11610	306
420	20240514	123900	871358250	11610	11630	11630	11610	2488
421	20240514	123800	842456090	11630	11650	11650	11630	1753
422	20240514	123700	822046570	11650	11650	11650	11650	0
423	20240514	123600	822046570	11650	11650	11650	11650	334
424	20240514	123500	818155470	11650	11650	11650	11650	100
425	20240514	123400	816990470	11650	11650	11650	11650	0
426	20240514	123300	816990470	11650	11650	11650	11650	0
427	20240514	123200	816990470	11650	11650	11650	11650	160
428	20240514	123100	815126470	11650	11660	11660	11650	122
429	20240514	123000	813704930	11660	11660	11660	11660	40
430	20240514	122900	813238530	11660	11660	11660	11660	65
431	20240514	122800	812480630	11650	11660	11660	11650	80
432	20240514	122700	811548610	11670	11670	11670	11670	8
433	20240514	122600	811455250	11670	11670	11670	11670	1
434	20240514	122500	811443580	11640	11640	11640	11640	1
435	20240514	122400	811431940	11640	11640	11640	11640	89
436	20240514	122300	810395980	11640	11640	11640	11640	238
437	20240514	122200	807625660	11650	11650	11650	11650	689
438	20240514	122100	799598810	11640	11640	11640	11640	0
439	20240514	122000	799598810	11640	11660	11660	11640	411
440	20240514	121900	794809220	11660	11660	11660	11660	0
441	20240514	121800	794809220	11660	11660	11660	11660	0
442	20240514	121700	794809220	11660	11660	11660	11660	7
443	20240514	121600	794727600	11660	11660	11660	11660	209
444	20240514	121500	792290660	11660	11660	11660	11650	711
445	20240514	121400	784003730	11660	11660	11660	11660	91
446	20240514	121300	782942670	11660	11660	11660	11660	0
447	20240514	121200	782942670	11660	11660	11660	11660	2
448	20240514	121100	782919350	11660	11660	11660	11660	10
449	20240514	121000	782802750	11660	11660	11660	11660	0
450	20240514	120900	782802750	11660	11660	11660	11660	0
451	20240514	120800	782802750	11660	11660	11660	11660	100
452	20240514	120700	781636750	11660	11660	11660	11660	98
453	20240514	120600	780494070	11660	11660	11660	11660	17
454	20240514	120500	780295850	11670	11670	11670	11670	201
455	20240514	120400	777950180	11670	11670	11670	11670	31
456	20240514	120300	777588410	11670	11660	11670	11660	158
457	20240514	120200	775745130	11670	11670	11670	11670	0
458	20240514	120100	775745130	11670	11670	11670	11670	9
459	20240514	120000	775640100	11670	11660	11670	11660	31
460	20240514	115900	775278630	11660	11660	11660	11660	89
461	20240514	115800	774240890	11660	11670	11670	11660	99
462	20240514	115700	773086400	11670	11670	11670	11670	1400
463	20240514	115600	756748400	11670	11650	11670	11650	68
464	20240514	115500	755956180	11660	11660	11660	11660	12
465	20240514	115400	755816260	11650	11650	11650	11650	0
466	20240514	115300	755816260	11650	11650	11650	11650	205
467	20240514	115200	753428010	11650	11650	11650	11650	3
468	20240514	115100	753393060	11650	11650	11650	11650	55
469	20240514	115000	752752310	11670	11670	11670	11670	0
470	20240514	114900	752752310	11670	11670	11670	11670	50
471	20240514	114800	752168810	11650	11650	11650	11650	84
472	20240514	114700	751190210	11640	11640	11640	11640	0
473	20240514	114600	751190210	11640	11640	11640	11640	61
474	20240514	114500	750480170	11640	11640	11640	11640	602
475	20240514	114400	743472890	11620	11620	11620	11620	0
476	20240514	114300	743472890	11620	11630	11630	11620	375
477	20240514	114200	739113250	11640	11650	11650	11640	925
478	20240514	114100	728345380	11650	11650	11650	11650	177
479	20240514	114000	726283330	11650	11650	11650	11650	86
480	20240514	113900	725281430	11650	11660	11660	11650	200
481	20240514	113800	722950450	11660	11660	11660	11660	138
482	20240514	113700	721341370	11660	11660	11660	11660	147
483	20240514	113600	719627350	11670	11660	11670	11660	361
484	20240514	113500	715417980	11670	11670	11670	11670	58
485	20240514	113400	714741120	11670	11670	11670	11670	424
486	20240514	113300	709793040	11670	11670	11670	11670	163
487	20240514	113200	707890830	11670	11660	11670	11660	389
488	20240514	113100	703352630	11670	11670	11670	11670	0
489	20240514	113000	703352630	11670	11670	11680	11670	522
490	20240514	112900	697259270	11670	11670	11670	11670	30
491	20240514	112800	696909170	11670	11670	11670	11670	150
492	20240514	112700	695158670	11670	11670	11670	11670	0
493	20240514	112600	695158670	11670	11670	11670	11670	120
494	20240514	112500	693758270	11700	11700	11700	11700	11
495	20240514	112400	693629570	11680	11680	11680	11680	0
496	20240514	112300	693629570	11680	11680	11680	11680	3
497	20240514	112200	693594530	11670	11700	11700	11670	359
498	20240514	112100	689403140	11700	11700	11700	11700	46
499	20240514	112000	688864940	11700	11700	11700	11700	12
500	20240514	111900	688724540	11700	11700	11700	11700	982
501	20240514	111800	677235140	11700	11700	11700	11700	588
502	20240514	111700	670355540	11700	11680	11700	11680	512
503	20240514	111600	664365220	11670	11660	11670	11660	101
504	20240514	111500	663186610	11660	11660	11660	11660	151
505	20240514	111400	661425950	11660	11660	11660	11660	123
506	20240514	111300	659991770	11670	11680	11680	11670	476
507	20240514	111200	654433220	11680	11680	11680	11680	0
508	20240514	111100	654433220	11680	11680	11680	11680	0
509	20240514	111000	654433220	11680	11700	11700	11680	53
510	20240514	110900	653813140	11680	11690	11690	11680	156
511	20240514	110800	651990210	11700	11700	11700	11700	15
512	20240514	110700	651814710	11700	11700	11700	11700	267
513	20240514	110600	648690810	11700	11710	11710	11700	34
514	20240514	110500	648292860	11710	11690	11710	11690	1940
515	20240514	110400	625585000	11690	11690	11690	11690	902
516	20240514	110300	615040620	11680	11680	11680	11680	484
517	20240514	110200	609387500	11680	11680	11680	11680	100
518	20240514	110100	608219500	11680	11680	11680	11660	358
519	20240514	110000	604038420	11680	11650	11680	11650	4831
520	20240514	105900	547690600	11650	11650	11650	11640	165
521	20240514	105800	545768400	11640	11640	11640	11640	0
522	20240514	105700	545768400	11640	11640	11640	11640	0
523	20240514	105600	545768400	11640	11640	11640	11640	20
524	20240514	105500	545535600	11640	11640	11640	11640	252
525	20240514	105400	542602320	11640	11640	11640	11640	215
526	20240514	105300	540099720	11640	11640	11640	11640	12
527	20240514	105200	539960040	11630	11630	11630	11620	150
528	20240514	105100	538216190	11630	11630	11630	11630	3
529	20240514	105000	538181300	11620	11620	11620	11620	87
530	20240514	104900	537170360	11620	11620	11620	11620	97
531	20240514	104800	536043220	11620	11620	11620	11620	0
532	20240514	104700	536043220	11620	11620	11620	11620	1
533	20240514	104600	536031600	11620	11620	11620	11620	94
534	20240514	104500	534939320	11620	11620	11620	11620	21
535	20240514	104400	534695300	11620	11630	11630	11620	288
536	20240514	104300	531348520	11630	11630	11630	11630	200
537	20240514	104200	529022520	11640	11630	11640	11630	56
538	20240514	104100	528371230	11640	11640	11640	11640	5
539	20240514	104000	528313030	11640	11640	11640	11640	2
540	20240514	103900	528289750	11640	11630	11640	11630	159
541	20240514	103800	526440520	11630	11640	11640	11630	3
542	20240514	103700	526405620	11640	11640	11640	11630	157
543	20240514	103600	524578640	11640	11640	11640	11610	233
544	20240514	103500	521868530	11650	11640	11650	11600	1010
545	20240514	103400	510102880	11640	11620	11650	11620	1402
546	20240514	103300	493779180	11620	11600	11620	11600	322
547	20240514	103200	490040760	11590	11600	11600	11590	221
548	20240514	103100	487479350	11610	11600	11610	11600	87
549	20240514	103000	486469480	11620	11620	11620	11600	5627
550	20240514	102900	421171290	11640	11630	11640	11630	120
551	20240514	102800	419774790	11630	11630	11630	11630	3
552	20240514	102700	419739900	11630	11640	11640	11620	130
553	20240514	102600	418227950	11620	11640	11640	11620	282
554	20240514	102500	414950040	11630	11640	11640	11630	55
555	20240514	102400	414310370	11640	11640	11640	11640	3
556	20240514	102300	414275450	11620	11620	11620	11620	0
557	20240514	102200	414275450	11620	11620	11620	11620	0
558	20240514	102100	414275450	11620	11630	11640	11620	209
559	20240514	102000	411843000	11630	11630	11630	11630	23
560	20240514	101900	411575510	11630	11640	11640	11630	424
561	20240514	101800	406642750	11620	11630	11630	11620	152
562	20240514	101700	404875990	11630	11630	11630	11630	1167
563	20240514	101600	391303780	11650	11650	11650	11650	131
564	20240514	101500	389777630	11650	11640	11650	11630	520
565	20240514	101400	383724750	11630	11630	11630	11630	603
566	20240514	101300	376711860	11630	11630	11630	11630	27
567	20240514	101200	376397850	11610	11610	11610	11610	29
568	20240514	101100	376061160	11610	11620	11620	11600	655
569	20240514	101000	368456990	11620	11620	11620	11620	180
570	20240514	100900	366365390	11630	11630	11630	11630	49
571	20240514	100800	365795520	11630	11620	11630	11620	94
572	20240514	100700	364702440	11620	11630	11630	11620	15
573	20240514	100600	364528040	11630	11620	11630	11600	549
574	20240514	100500	358148120	11600	11610	11620	11600	347
575	20240514	100400	354120000	11620	11610	11620	11610	261
576	20240514	100300	351089780	11610	11610	11610	11610	32
577	20240514	100200	350718260	11610	11610	11610	11600	831
578	20240514	100100	341071360	11600	11600	11610	11600	170
579	20240514	100000	339099170	11600	11610	11610	11600	121
580	20240514	095900	337695360	11610	11620	11620	11610	258
581	20240514	095800	334699410	11600	11620	11620	11600	966
582	20240514	095700	323485240	11620	11620	11620	11610	424
583	20240514	095600	318562350	11620	11620	11620	11610	74
584	20240514	095500	317703050	11620	11620	11620	11610	201
585	20240514	095400	315368330	11620	11620	11630	11620	93
586	20240514	095300	314287640	11630	11630	11630	11610	130
587	20240514	095200	312776890	11630	11630	11630	11620	34
588	20240514	095100	312381570	11620	11620	11620	11620	10
589	20240514	095000	312265370	11620	11620	11620	11620	167
590	20240514	094900	310324830	11620	11620	11630	11620	66
591	20240514	094800	309557600	11620	11620	11620	11620	1000
592	20240514	094700	297937600	11620	11610	11620	11610	130
593	20240514	094600	296427990	11620	11620	11620	11620	146
594	20240514	094500	294731470	11620	11620	11620	11610	186
595	20240514	094400	292571880	11620	11620	11620	11610	382
596	20240514	094300	288133940	11620	11620	11620	11620	201
597	20240514	094200	285798320	11620	11610	11620	11610	165
598	20240514	094100	283881810	11620	11620	11620	11610	937
599	20240514	094000	272994100	11620	11620	11620	11620	1
600	20240514	093900	272982480	11620	11620	11620	11620	310
601	20240514	093800	269380280	11620	11620	11620	11620	75
602	20240514	093700	268508780	11620	11620	11620	11610	321
603	20240514	093600	264779440	11630	11620	11630	11620	216
604	20240514	093500	262268670	11620	11630	11630	11620	57
605	20240514	093400	261605870	11620	11630	11630	11620	2
606	20240514	093300	261582620	11630	11630	11630	11630	156
607	20240514	093200	259768340	11650	11640	11650	11630	904
608	20240514	093100	249248800	11640	11640	11650	11640	252
609	20240514	093000	246313520	11640	11660	11670	11640	1102
610	20240514	092900	233468880	11670	11660	11670	11660	361
611	20240514	092800	229259530	11660	11650	11660	11650	322
612	20240514	092700	225507860	11650	11660	11660	11650	570
613	20240514	092600	218861760	11660	11650	11660	11650	902
614	20240514	092500	208346550	11650	11650	11650	11650	421
615	20240514	092400	203441900	11640	11640	11650	11640	828
616	20240514	092300	193795840	11640	11640	11640	11640	149
617	20240514	092200	192061480	11640	11640	11640	11640	101
618	20240514	092100	190885840	11640	11630	11640	11630	1215
619	20240514	092000	176745960	11630	11620	11630	11610	827
620	20240514	091900	167131170	11620	11630	11630	11620	59
621	20240514	091800	166445520	11630	11610	11630	11610	1245
622	20240514	091700	151977590	11610	11600	11610	11600	104
623	20240514	091600	150770460	11600	11620	11620	11600	255
624	20240514	091500	147811300	11620	11600	11620	11590	1112
625	20240514	091400	134917260	11620	11630	11630	11620	8
626	20240514	091300	134824270	11630	11630	11630	11630	433
627	20240514	091200	129788480	11630	11600	11630	11590	1942
628	20240514	091100	107241070	11600	11600	11600	11600	489
629	20240514	091000	101568670	11600	11620	11620	11600	201
630	20240514	090900	99233670	11600	11630	11630	11600	497
631	20240514	090800	93459540	11620	11620	11620	11610	501
632	20240514	090700	87639720	11620	11620	11620	11610	366
633	20240514	090600	83388150	11610	11630	11630	11570	406
634	20240514	090500	78670990	11630	11630	11640	11560	643
635	20240514	090400	71206350	11560	11530	11560	11510	362
636	20240514	090300	67032880	11520	11540	11540	11510	995
637	20240514	090200	55565700	11540	11570	11570	11540	487
638	20240514	090100	49940020	11570	11610	11610	11540	3580
639	20240514	090000	8528000	11610	11570	11610	11570	735