KissMeData/080160/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	195000	857347660	16680	16680	16680	16680	1030
3	20240508	194900	857347660	16680	16680	16680	16680	0
4	20240508	194800	857347660	16680	16680	16680	16680	0
5	20240508	194700	857347660	16680	16680	16680	16680	0
6	20240508	194600	857347660	16680	16680	16680	16680	0
7	20240508	194500	857347660	16680	16680	16680	16680	0
8	20240508	194400	857347660	16680	16680	16680	16680	0
9	20240508	194300	857347660	16680	16680	16680	16680	0
10	20240508	194200	857347660	16680	16680	16680	16680	0
11	20240508	194100	857347660	16680	16680	16680	16680	0
12	20240508	194000	857347660	16680	16680	16680	16680	0
13	20240508	193900	857347660	16680	16680	16680	16680	0
14	20240508	193800	857347660	16680	16680	16680	16680	0
15	20240508	193700	857347660	16680	16680	16680	16680	0
16	20240508	193600	857347660	16680	16680	16680	16680	0
17	20240508	193500	857347660	16680	16680	16680	16680	0
18	20240508	193400	857347660	16680	16680	16680	16680	0
19	20240508	193300	857347660	16680	16680	16680	16680	0
20	20240508	193200	857347660	16680	16680	16680	16680	0
21	20240508	193100	857347660	16680	16680	16680	16680	0
22	20240508	193000	857347660	16680	16680	16680	16680	0
23	20240508	192900	857347660	16680	16680	16680	16680	0
24	20240508	192800	857347660	16680	16680	16680	16680	0
25	20240508	192700	857347660	16680	16680	16680	16680	0
26	20240508	192600	857347660	16680	16680	16680	16680	0
27	20240508	192500	857347660	16680	16680	16680	16680	0
28	20240508	192400	857347660	16680	16680	16680	16680	0
29	20240508	192300	857347660	16680	16680	16680	16680	0
30	20240508	192200	857347660	16680	16680	16680	16680	0
31	20240508	192100	857347660	16680	16680	16680	16680	0
32	20240508	192000	857347660	16680	16680	16680	16680	1030
33	20240508	191900	857347660	16680	16680	16680	16680	0
34	20240508	191800	857347660	16680	16680	16680	16680	0
35	20240508	191700	857347660	16680	16680	16680	16680	0
36	20240508	191600	857347660	16680	16680	16680	16680	0
37	20240508	191500	857347660	16680	16680	16680	16680	0
38	20240508	191400	857347660	16680	16680	16680	16680	0
39	20240508	191300	857347660	16680	16680	16680	16680	0
40	20240508	191200	857347660	16680	16680	16680	16680	0
41	20240508	191100	857347660	16680	16680	16680	16680	0
42	20240508	191000	857347660	16680	16680	16680	16680	0
43	20240508	190900	857347660	16680	16680	16680	16680	0
44	20240508	190800	857347660	16680	16680	16680	16680	0
45	20240508	190700	857347660	16680	16680	16680	16680	0
46	20240508	190600	857347660	16680	16680	16680	16680	0
47	20240508	190500	857347660	16680	16680	16680	16680	0
48	20240508	190400	857347660	16680	16680	16680	16680	0
49	20240508	190300	857347660	16680	16680	16680	16680	0
50	20240508	190200	857347660	16680	16680	16680	16680	0
51	20240508	190100	857347660	16680	16680	16680	16680	0
52	20240508	190000	857347660	16680	16680	16680	16680	0
53	20240508	185900	857347660	16680	16680	16680	16680	0
54	20240508	185800	857347660	16680	16680	16680	16680	0
55	20240508	185700	857347660	16680	16680	16680	16680	0
56	20240508	185600	857347660	16680	16680	16680	16680	0
57	20240508	185500	857347660	16680	16680	16680	16680	0
58	20240508	185400	857347660	16680	16680	16680	16680	0
59	20240508	185300	857347660	16680	16680	16680	16680	0
60	20240508	185200	857347660	16680	16680	16680	16680	0
61	20240508	185100	857347660	16680	16680	16680	16680	0
62	20240508	185000	857347660	16680	16680	16680	16680	1030
63	20240508	184900	857347660	16680	16680	16680	16680	0
64	20240508	184800	857347660	16680	16680	16680	16680	0
65	20240508	184700	857347660	16680	16680	16680	16680	0
66	20240508	184600	857347660	16680	16680	16680	16680	0
67	20240508	184500	857347660	16680	16680	16680	16680	0
68	20240508	184400	857347660	16680	16680	16680	16680	0
69	20240508	184300	857347660	16680	16680	16680	16680	0
70	20240508	184200	857347660	16680	16680	16680	16680	0
71	20240508	184100	857347660	16680	16680	16680	16680	0
72	20240508	184000	857347660	16680	16680	16680	16680	0
73	20240508	183900	857347660	16680	16680	16680	16680	0
74	20240508	183800	857347660	16680	16680	16680	16680	0
75	20240508	183700	857347660	16680	16680	16680	16680	0
76	20240508	183600	857347660	16680	16680	16680	16680	0
77	20240508	183500	857347660	16680	16680	16680	16680	0
78	20240508	183400	857347660	16680	16680	16680	16680	0
79	20240508	183300	857347660	16680	16680	16680	16680	0
80	20240508	183200	857347660	16680	16680	16680	16680	0
81	20240508	183100	857347660	16680	16680	16680	16680	0
82	20240508	183000	857347660	16680	16680	16680	16680	0
83	20240508	182900	857347660	16680	16680	16680	16680	0
84	20240508	182800	857347660	16680	16680	16680	16680	0
85	20240508	182700	857347660	16680	16680	16680	16680	0
86	20240508	182600	857347660	16680	16680	16680	16680	0
87	20240508	182500	857347660	16680	16680	16680	16680	0
88	20240508	182400	857347660	16680	16680	16680	16680	0
89	20240508	182300	857347660	16680	16680	16680	16680	0
90	20240508	182200	857347660	16680	16680	16680	16680	0
91	20240508	182100	857347660	16680	16680	16680	16680	0
92	20240508	182000	857347660	16680	16680	16680	16680	1030
93	20240508	181900	857347660	16680	16680	16680	16680	0
94	20240508	181800	857347660	16680	16680	16680	16680	0
95	20240508	181700	857347660	16680	16680	16680	16680	0
96	20240508	181600	857347660	16680	16680	16680	16680	0
97	20240508	181500	857347660	16680	16680	16680	16680	0
98	20240508	181400	857347660	16680	16680	16680	16680	0
99	20240508	181300	857347660	16680	16680	16680	16680	0
100	20240508	181200	857347660	16680	16680	16680	16680	0
101	20240508	181100	857347660	16680	16680	16680	16680	0
102	20240508	181000	857347660	16680	16680	16680	16680	0
103	20240508	180900	857347660	16680	16680	16680	16680	0
104	20240508	180800	857347660	16680	16680	16680	16680	0
105	20240508	180700	857347660	16680	16680	16680	16680	0
106	20240508	180600	857347660	16680	16680	16680	16680	0
107	20240508	180500	857347660	16680	16680	16680	16680	0
108	20240508	180400	857347660	16680	16680	16680	16680	0
109	20240508	180300	857347660	16680	16680	16680	16680	0
110	20240508	180200	857347660	16680	16680	16680	16680	0
111	20240508	180100	857347660	16680	16680	16680	16680	0
112	20240508	180000	857347660	16680	16680	16680	16680	0
113	20240508	175900	857347660	16680	16680	16680	16680	0
114	20240508	175800	857347660	16680	16680	16680	16680	0
115	20240508	175700	857347660	16680	16680	16680	16680	0
116	20240508	175600	857347660	16680	16680	16680	16680	0
117	20240508	175500	857347660	16680	16680	16680	16680	0
118	20240508	175400	857347660	16680	16680	16680	16680	0
119	20240508	175300	857347660	16680	16680	16680	16680	0
120	20240508	175200	857347660	16680	16680	16680	16680	0
121	20240508	175100	857347660	16680	16680	16680	16680	0
122	20240508	175000	857347660	16680	16680	16680	16680	1030
123	20240508	174900	857347660	16680	16680	16680	16680	0
124	20240508	174800	857347660	16680	16680	16680	16680	0
125	20240508	174700	857347660	16680	16680	16680	16680	0
126	20240508	174600	857347660	16680	16680	16680	16680	0
127	20240508	174500	857347660	16680	16680	16680	16680	0
128	20240508	174400	857347660	16680	16680	16680	16680	0
129	20240508	174300	857347660	16680	16680	16680	16680	0
130	20240508	174200	857347660	16680	16680	16680	16680	0
131	20240508	174100	857347660	16680	16680	16680	16680	0
132	20240508	174000	857347660	16680	16680	16680	16680	0
133	20240508	173900	857347660	16680	16680	16680	16680	0
134	20240508	173800	857347660	16680	16680	16680	16680	0
135	20240508	173700	857347660	16680	16680	16680	16680	0
136	20240508	173600	857347660	16680	16680	16680	16680	0
137	20240508	173500	857347660	16680	16680	16680	16680	0
138	20240508	173400	857347660	16680	16680	16680	16680	0
139	20240508	173300	857347660	16680	16680	16680	16680	0
140	20240508	173200	857347660	16680	16680	16680	16680	0
141	20240508	173100	857347660	16680	16680	16680	16680	0
142	20240508	173000	857347660	16680	16680	16680	16680	0
143	20240508	172900	857347660	16680	16680	16680	16680	0
144	20240508	172800	857347660	16680	16680	16680	16680	0
145	20240508	172700	857347660	16680	16680	16680	16680	0
146	20240508	172600	857347660	16680	16680	16680	16680	0
147	20240508	172500	857347660	16680	16680	16680	16680	0
148	20240508	172400	857347660	16680	16680	16680	16680	0
149	20240508	172300	857347660	16680	16680	16680	16680	0
150	20240508	172200	857347660	16680	16680	16680	16680	0
151	20240508	172100	857347660	16680	16680	16680	16680	0
152	20240508	172000	857347660	16680	16680	16680	16680	1030
153	20240508	171900	857347660	16680	16680	16680	16680	0
154	20240508	171800	857347660	16680	16680	16680	16680	0
155	20240508	171700	857347660	16680	16680	16680	16680	0
156	20240508	171600	857347660	16680	16680	16680	16680	0
157	20240508	171500	857347660	16680	16680	16680	16680	0
158	20240508	171400	857347660	16680	16680	16680	16680	0
159	20240508	171300	857347660	16680	16680	16680	16680	0
160	20240508	171200	857347660	16680	16680	16680	16680	0
161	20240508	171100	857347660	16680	16680	16680	16680	0
162	20240508	171000	857347660	16680	16680	16680	16680	0
163	20240508	170900	857347660	16680	16680	16680	16680	0
164	20240508	170800	857347660	16680	16680	16680	16680	0
165	20240508	170700	857347660	16680	16680	16680	16680	0
166	20240508	170600	857347660	16680	16680	16680	16680	0
167	20240508	170500	857347660	16680	16680	16680	16680	0
168	20240508	170400	857347660	16680	16680	16680	16680	0
169	20240508	170300	857347660	16680	16680	16680	16680	0
170	20240508	170200	857347660	16680	16680	16680	16680	0
171	20240508	170100	857347660	16680	16680	16680	16680	0
172	20240508	170000	857347660	16680	16680	16680	16680	0
173	20240508	165900	857347660	16680	16680	16680	16680	0
174	20240508	165800	857347660	16680	16680	16680	16680	0
175	20240508	165700	857347660	16680	16680	16680	16680	0
176	20240508	165600	857347660	16680	16680	16680	16680	0
177	20240508	165500	857347660	16680	16680	16680	16680	0
178	20240508	165400	857347660	16680	16680	16680	16680	0
179	20240508	165300	857347660	16680	16680	16680	16680	0
180	20240508	165200	857347660	16680	16680	16680	16680	0
181	20240508	165100	857347660	16680	16680	16680	16680	0
182	20240508	165000	857347660	16680	16680	16680	16680	1030
183	20240508	164900	857347660	16680	16680	16680	16680	0
184	20240508	164800	857347660	16680	16680	16680	16680	0
185	20240508	164700	857347660	16680	16680	16680	16680	0
186	20240508	164600	857347660	16680	16680	16680	16680	0
187	20240508	164500	857347660	16680	16680	16680	16680	0
188	20240508	164400	857347660	16680	16680	16680	16680	0
189	20240508	164300	857347660	16680	16680	16680	16680	0
190	20240508	164200	857347660	16680	16680	16680	16680	0
191	20240508	164100	857347660	16680	16680	16680	16680	0
192	20240508	164000	857347660	16680	16680	16680	16680	0
193	20240508	163900	857347660	16680	16680	16680	16680	0
194	20240508	163800	857347660	16680	16680	16680	16680	0
195	20240508	163700	857347660	16680	16680	16680	16680	0
196	20240508	163600	857347660	16680	16680	16680	16680	0
197	20240508	163500	857347660	16680	16680	16680	16680	0
198	20240508	163400	857347660	16680	16680	16680	16680	0
199	20240508	163300	857347660	16680	16680	16680	16680	0
200	20240508	163200	857347660	16680	16680	16680	16680	0
201	20240508	163100	857347660	16680	16680	16680	16680	0
202	20240508	163000	857347660	16680	16680	16680	16680	0
203	20240508	162900	857347660	16680	16680	16680	16680	0
204	20240508	162800	857347660	16680	16680	16680	16680	0
205	20240508	162700	857347660	16680	16680	16680	16680	0
206	20240508	162600	857347660	16680	16680	16680	16680	0
207	20240508	162500	857347660	16680	16680	16680	16680	0
208	20240508	162400	857347660	16680	16680	16680	16680	0
209	20240508	162300	857347660	16680	16680	16680	16680	0
210	20240508	162200	857347660	16680	16680	16680	16680	0
211	20240508	162100	857347660	16680	16680	16680	16680	0
212	20240508	162000	857347660	16680	16680	16680	16680	1030
213	20240508	161900	857347660	16680	16680	16680	16680	0
214	20240508	161800	857347660	16680	16680	16680	16680	0
215	20240508	161700	857347660	16680	16680	16680	16680	0
216	20240508	161600	857347660	16680	16680	16680	16680	0
217	20240508	161500	857347660	16680	16680	16680	16680	0
218	20240508	161400	857347660	16680	16680	16680	16680	0
219	20240508	161300	857347660	16680	16680	16680	16680	0
220	20240508	161200	857347660	16680	16680	16680	16680	0
221	20240508	161100	857347660	16680	16680	16680	16680	0
222	20240508	161000	857347660	16680	16680	16680	16680	0
223	20240508	160900	857347660	16680	16680	16680	16680	0
224	20240508	160800	857347660	16680	16680	16680	16680	0
225	20240508	160700	857347660	16680	16680	16680	16680	0
226	20240508	160600	857347660	16680	16680	16680	16680	0
227	20240508	160500	857347660	16680	16680	16680	16680	0
228	20240508	160400	857347660	16680	16680	16680	16680	0
229	20240508	160300	857347660	16680	16680	16680	16680	0
230	20240508	160200	857347660	16680	16680	16680	16680	0
231	20240508	160100	857347660	16680	16680	16680	16680	0
232	20240508	160000	857347660	16680	16680	16680	16680	0
233	20240508	155900	857347660	16680	16680	16680	16680	0
234	20240508	155800	857347660	16680	16680	16680	16680	0
235	20240508	155700	857347660	16680	16680	16680	16680	0
236	20240508	155600	857347660	16680	16680	16680	16680	0
237	20240508	155500	857347660	16680	16680	16680	16680	0
238	20240508	155400	857347660	16680	16680	16680	16680	0
239	20240508	155300	857347660	16680	16680	16680	16680	0
240	20240508	155200	857347660	16680	16680	16680	16680	0
241	20240508	155100	857347660	16680	16680	16680	16680	0
242	20240508	155000	857347660	16680	16680	16680	16680	1030
243	20240508	154900	857347660	16680	16680	16680	16680	0
244	20240508	154800	857347660	16680	16680	16680	16680	0
245	20240508	154700	857347660	16680	16680	16680	16680	0
246	20240508	154600	857347660	16680	16680	16680	16680	0
247	20240508	154500	857347660	16680	16680	16680	16680	0
248	20240508	154400	857347660	16680	16680	16680	16680	0
249	20240508	154300	857347660	16680	16680	16680	16680	0
250	20240508	154200	857347660	16680	16680	16680	16680	0
251	20240508	154100	857347660	16680	16680	16680	16680	0
252	20240508	154000	857347660	16680	16680	16680	16680	0
253	20240508	153900	857347660	16680	16680	16680	16680	0
254	20240508	153800	857347660	16680	16680	16680	16680	0
255	20240508	153700	857347660	16680	16680	16680	16680	0
256	20240508	153600	857347660	16680	16680	16680	16680	0
257	20240508	153500	857347660	16680	16680	16680	16680	0
258	20240508	153400	857347660	16680	16680	16680	16680	0
259	20240508	153300	857347660	16680	16680	16680	16680	0
260	20240508	153200	857347660	16680	16680	16680	16680	0
261	20240508	153100	857347660	16680	16680	16680	16680	0
262	20240508	153000	857347660	16680	16680	16680	16680	1030
263	20240508	152900	840167260	16690	16690	16690	16690	0
264	20240508	152800	840167260	16690	16690	16690	16690	0
265	20240508	152700	840167260	16690	16690	16690	16690	0
266	20240508	152600	840167260	16690	16690	16690	16690	0
267	20240508	152500	840167260	16690	16690	16690	16690	0
268	20240508	152400	840167260	16690	16690	16690	16690	0
269	20240508	152300	840167260	16690	16690	16690	16690	0
270	20240508	152200	840167260	16690	16690	16690	16690	0
271	20240508	152100	840167260	16690	16690	16690	16690	0
272	20240508	152000	840167260	16690	16690	16690	16690	0
273	20240508	151900	840167260	16690	16690	16690	16680	127
274	20240508	151800	838048330	16700	16700	16700	16680	110
275	20240508	151700	836212450	16700	16700	16700	16690	88
276	20240508	151600	834743370	16690	16710	16710	16690	200
277	20240508	151500	831402270	16710	16710	16710	16710	46
278	20240508	151400	830633610	16700	16710	16710	16700	182
279	20240508	151300	827592490	16710	16720	16720	16700	747
280	20240508	151200	815110470	16730	16720	16730	16720	172
281	20240508	151100	812234490	16710	16740	16740	16710	84
282	20240508	151000	810829460	16740	16730	16740	16720	191
283	20240508	150900	807632720	16730	16740	16740	16730	90
284	20240508	150800	806126530	16740	16720	16740	16720	141
285	20240508	150700	803768790	16720	16720	16720	16710	119
286	20240508	150600	801779310	16720	16720	16720	16710	162
287	20240508	150500	799070690	16720	16690	16720	16690	81
288	20240508	150400	797717760	16690	16690	16690	16690	263
289	20240508	150300	793328290	16690	16690	16690	16690	138
290	20240508	150200	791025070	16690	16690	16690	16690	156
291	20240508	150100	788421430	16680	16690	16690	16680	51
292	20240508	150000	787570250	16690	16720	16720	16690	484
293	20240508	145900	779491650	16720	16730	16730	16710	257
294	20240508	145800	775194590	16730	16740	16740	16730	166
295	20240508	145700	772416290	16720	16720	16720	16720	165
296	20240508	145600	769657490	16720	16720	16720	16710	139
297	20240508	145500	767333420	16720	16720	16720	16720	226
298	20240508	145400	763554700	16720	16710	16720	16710	55
299	20240508	145300	762635230	16700	16700	16700	16700	64
300	20240508	145200	761566430	16700	16700	16700	16700	31
301	20240508	145100	761048730	16700	16700	16700	16690	174
302	20240508	145000	758142940	16700	16680	16700	16680	541
303	20240508	144900	749117470	16680	16680	16680	16680	163
304	20240508	144800	746398630	16680	16680	16680	16680	105
305	20240508	144700	744647230	16680	16680	16680	16680	684
306	20240508	144600	733238110	16680	16680	16680	16670	156
307	20240508	144500	730636040	16680	16680	16680	16680	266
308	20240508	144400	726199160	16670	16680	16680	16670	557
309	20240508	144300	716908960	16670	16710	16720	16670	768
310	20240508	144200	704092470	16710	16710	16720	16710	72
311	20240508	144100	702889320	16710	16710	16720	16710	191
312	20240508	144000	699697570	16710	16720	16720	16710	150
313	20240508	143900	697190090	16720	16720	16730	16720	177
314	20240508	143800	694230350	16720	16720	16720	16720	52
315	20240508	143700	693360910	16720	16750	16760	16720	352
316	20240508	143600	687468730	16750	16770	16770	16750	219
317	20240508	143500	683798360	16770	16770	16770	16770	148
318	20240508	143400	681316400	16770	16770	16770	16770	48
319	20240508	143300	680511440	16770	16760	16770	16760	172
320	20240508	143200	677627010	16770	16770	16770	16770	59
321	20240508	143100	676637580	16770	16770	16770	16760	170
322	20240508	143000	673786690	16770	16760	16770	16750	449
323	20240508	142900	666261460	16760	16750	16760	16750	58
324	20240508	142800	665289570	16760	16760	16760	16750	191
325	20240508	142700	662088450	16760	16760	16770	16760	66
326	20240508	142600	660982010	16770	16770	16770	16760	167
327	20240508	142500	658181570	16770	16780	16780	16760	125
328	20240508	142400	656085030	16780	16770	16780	16770	227
329	20240508	142300	652276860	16780	16780	16790	16780	250
330	20240508	142200	648081680	16780	16780	16780	16770	178
331	20240508	142100	645094930	16780	16780	16780	16770	82
332	20240508	142000	643718980	16780	16780	16780	16780	178
333	20240508	141900	640732140	16780	16780	16780	16780	37
334	20240508	141800	640111280	16770	16770	16770	16770	144
335	20240508	141700	637696400	16770	16760	16770	16760	153
336	20240508	141600	635131880	16760	16750	16760	16740	69
337	20240508	141500	633975840	16750	16750	16750	16740	65
338	20240508	141400	632887190	16750	16730	16750	16730	221
339	20240508	141300	629187890	16730	16730	16730	16730	157
340	20240508	141200	626561280	16730	16710	16730	16710	266
341	20240508	141100	622114730	16710	16720	16720	16710	80
342	20240508	141000	620777800	16720	16730	16730	16720	187
343	20240508	140900	617651120	16730	16720	16730	16720	165
344	20240508	140800	614891800	16730	16710	16730	16700	539
345	20240508	140700	605885580	16690	16690	16730	16690	1348
346	20240508	140600	583379160	16690	16660	16690	16660	1025
347	20240508	140500	566278110	16660	16670	16670	16660	15
348	20240508	140400	566028150	16670	16670	16670	16660	11
349	20240508	140300	565844820	16670	16650	16670	16650	181
350	20240508	140200	562829260	16650	16660	16660	16650	14
351	20240508	140100	562596150	16660	16650	16660	16650	55
352	20240508	140000	561680390	16660	16660	16660	16660	16
353	20240508	135900	561413830	16660	16660	16660	16660	10
354	20240508	135800	561247230	16660	16660	16660	16660	16
355	20240508	135700	560980670	16660	16670	16670	16660	87
356	20240508	135600	559531140	16660	16660	16670	16660	14
357	20240508	135500	559297800	16670	16670	16670	16660	13
358	20240508	135400	559081130	16670	16670	16670	16670	10
359	20240508	135300	558914430	16670	16660	16670	16660	60
360	20240508	135200	557914820	16660	16660	16660	16660	16
361	20240508	135100	557648260	16660	16650	16660	16650	201
362	20240508	135000	554299610	16660	16660	16660	16650	37
363	20240508	134900	553683460	16660	16660	16660	16660	16
364	20240508	134800	553416900	16660	16670	16670	16660	23
365	20240508	134700	553033710	16660	16660	16670	16660	12
366	20240508	134600	552833780	16660	16660	16670	16660	20
367	20240508	134500	552500560	16660	16660	16670	16660	29
368	20240508	134400	552017410	16670	16670	16670	16670	2
369	20240508	134300	551984070	16660	16680	16680	16650	1738
370	20240508	134200	523037270	16680	16690	16690	16680	5
371	20240508	134100	522953850	16690	16690	16690	16680	12
372	20240508	134000	522753600	16680	16680	16690	16680	8
373	20240508	133900	522620150	16690	16690	16690	16680	5
374	20240508	133800	522536730	16690	16690	16690	16690	16
375	20240508	133700	522269690	16690	16690	16690	16690	7
376	20240508	133600	522152860	16690	16680	16690	16680	202
377	20240508	133500	518783330	16670	16670	16680	16670	13
378	20240508	133400	518566610	16670	16670	16670	16670	1
379	20240508	133300	518549940	16670	16670	16670	16670	32
380	20240508	133200	518016500	16670	16670	16670	16670	3
381	20240508	133100	517966490	16660	16670	16670	16660	202
382	20240508	133000	514600150	16670	16670	16680	16670	18
383	20240508	132900	514299950	16680	16670	16680	16670	27
384	20240508	132800	513849690	16680	16680	16680	16680	16
385	20240508	132700	513582810	16680	16670	16680	16670	19
386	20240508	132600	513265920	16680	16670	16680	16670	19
387	20240508	132500	512949030	16670	16680	16680	16670	7
388	20240508	132400	512832310	16680	16680	16680	16670	14
389	20240508	132300	512598820	16680	16680	16680	16680	20
390	20240508	132200	512265220	16680	16680	16680	16680	19
391	20240508	132100	511948300	16680	16680	16680	16670	5
392	20240508	132000	511864930	16680	16680	16680	16670	8
393	20240508	131900	511731540	16680	16680	16680	16680	18
394	20240508	131800	511431300	16680	16680	16680	16680	2
395	20240508	131700	511397940	16670	16670	16670	16670	662
396	20240508	131600	500362400	16670	16670	16670	16670	178
397	20240508	131500	497395140	16670	16660	16670	16660	86
398	20240508	131400	495961780	16660	16660	16660	16660	3
399	20240508	131300	495911800	16660	16650	16660	16650	168
400	20240508	131200	493112950	16660	16660	16660	16660	1
401	20240508	131100	493096290	16650	16650	16660	16650	57
402	20240508	131000	492147210	16650	16660	16660	16650	2
403	20240508	130900	492113900	16660	16660	16660	16660	0
404	20240508	130800	492113900	16660	16660	16660	16660	192
405	20240508	130700	488915180	16670	16670	16670	16670	2
406	20240508	130600	488881840	16680	16680	16680	16670	6
407	20240508	130500	488781780	16670	16690	16690	16670	3
408	20240508	130400	488731740	16690	16690	16690	16690	113
409	20240508	130300	486845770	16700	16680	16700	16680	47
410	20240508	130200	486061500	16680	16670	16680	16670	14
411	20240508	130100	485828090	16680	16680	16680	16680	4
412	20240508	130000	485761370	16670	16670	16670	16670	88
413	20240508	125900	484294410	16670	16670	16670	16670	1
414	20240508	125800	484277740	16670	16660	16670	16660	69
415	20240508	125700	483128180	16670	16670	16670	16670	1
416	20240508	125600	483111510	16660	16660	16660	16660	85
417	20240508	125500	481695410	16650	16650	16660	16650	3
418	20240508	125400	481645450	16650	16650	16650	16640	10
419	20240508	125300	481478960	16650	16650	16650	16650	0
420	20240508	125200	481478960	16650	16650	16650	16640	365
421	20240508	125100	475402710	16660	16660	16660	16660	1
422	20240508	125000	475386050	16660	16660	16660	16660	21
423	20240508	124900	475036190	16670	16660	16670	16650	302
424	20240508	124800	470007740	16660	16660	16660	16660	7
425	20240508	124700	469891120	16660	16660	16670	16660	5
426	20240508	124600	469807810	16670	16670	16670	16670	2
427	20240508	124500	469774470	16670	16670	16670	16660	6
428	20240508	124400	469674460	16670	16670	16670	16670	1
429	20240508	124300	469657790	16670	16660	16670	16660	7
430	20240508	124200	469541160	16660	16660	16670	16660	72
431	20240508	124100	468341630	16670	16660	16670	16660	90
432	20240508	124000	466842190	16670	16660	16670	16660	251
433	20240508	123900	462660130	16660	16670	16670	16660	6
434	20240508	123800	462560140	16670	16670	16670	16660	119
435	20240508	123700	460577040	16670	16670	16670	16660	8
436	20240508	123600	460443720	16670	16660	16670	16660	90
437	20240508	123500	458944160	16670	16670	16670	16660	44
438	20240508	123400	458210720	16670	16670	16670	16660	18
439	20240508	123300	457910790	16660	16670	16670	16660	4
440	20240508	123200	457844140	16670	16660	16670	16660	5
441	20240508	123100	457760830	16670	16670	16670	16660	23
442	20240508	123000	457377560	16670	16660	16670	16660	67
443	20240508	122900	456260710	16660	16670	16670	16660	4
444	20240508	122800	456194060	16660	16660	16660	16660	3
445	20240508	122700	456144080	16670	16660	16670	16660	7
446	20240508	122600	456027450	16670	16670	16670	16670	1
447	20240508	122500	456010780	16670	16660	16670	16660	125
448	20240508	122400	453927070	16660	16670	16670	16660	4
449	20240508	122300	453860420	16670	16670	16670	16670	1
450	20240508	122200	453843750	16670	16670	16670	16670	0
451	20240508	122100	453843750	16670	16670	16670	16670	1
452	20240508	122000	453827080	16670	16660	16670	16660	334
453	20240508	121900	448260110	16670	16680	16680	16670	5
454	20240508	121800	448176750	16680	16680	16680	16680	1
455	20240508	121700	448160070	16680	16670	16680	16660	118
456	20240508	121600	446193580	16680	16670	16680	16670	94
457	20240508	121500	444626540	16670	16670	16680	16670	15
458	20240508	121400	444376480	16680	16680	16680	16680	4
459	20240508	121300	444309760	16680	16680	16680	16680	13
460	20240508	121200	444092920	16680	16680	16680	16680	15
461	20240508	121100	443842720	16680	16670	16680	16670	39
462	20240508	121000	443192230	16670	16670	16670	16660	12
463	20240508	120900	442992230	16660	16670	16670	16660	8
464	20240508	120800	442858880	16670	16670	16670	16670	5
465	20240508	120700	442775530	16670	16680	16680	16660	584
466	20240508	120600	433039860	16690	16680	16690	16680	8
467	20240508	120500	432906390	16690	16690	16690	16690	2
468	20240508	120400	432873010	16680	16690	16690	16680	2
469	20240508	120300	432839640	16700	16700	16700	16700	1
470	20240508	120200	432822940	16700	16700	16700	16700	0
471	20240508	120100	432822940	16700	16680	16700	16680	253
472	20240508	120000	428600230	16680	16680	16680	16680	6
473	20240508	115900	428500150	16670	16680	16680	16670	6
474	20240508	115800	428400120	16670	16680	16680	16670	5
475	20240508	115700	428316750	16670	16680	16680	16670	4
476	20240508	115600	428250060	16670	16680	16680	16670	4
477	20240508	115500	428183370	16680	16670	16680	16670	3
478	20240508	115400	428133340	16670	16680	16680	16670	2
479	20240508	115300	428099990	16680	16680	16680	16680	1
480	20240508	115200	428083310	16680	16680	16680	16680	2
481	20240508	115100	428049950	16680	16680	16680	16680	0
482	20240508	115000	428049950	16680	16680	16680	16670	38
483	20240508	114900	427416150	16670	16680	16680	16670	4
484	20240508	114800	427349440	16680	16670	16690	16670	69
485	20240508	114700	426199180	16690	16680	16690	16680	103
486	20240508	114600	424480130	16670	16670	16670	16670	105
487	20240508	114500	422729780	16670	16670	16670	16670	101
488	20240508	114400	421046110	16660	16670	16670	16660	1002
489	20240508	114300	404342780	16670	16670	16670	16670	1
490	20240508	114200	404326110	16670	16690	16690	16670	16
491	20240508	114100	404059340	16670	16670	16670	16670	0
492	20240508	114000	404059340	16670	16670	16680	16670	130
493	20240508	113900	401891470	16670	16670	16670	16660	16
494	20240508	113800	401624760	16670	16680	16680	16670	54
495	20240508	113700	400724570	16670	16680	16680	16670	123
496	20240508	113600	398674140	16690	16680	16690	16680	550
497	20240508	113500	389495240	16680	16670	16680	16670	176
498	20240508	113400	386560810	16680	16670	16680	16670	6
499	20240508	113300	386460780	16680	16680	16680	16680	11
500	20240508	113200	386277300	16680	16680	16680	16680	1
501	20240508	113100	386260620	16680	16680	16680	16680	1
502	20240508	113000	386243940	16680	16670	16680	16670	83
503	20240508	112900	384860060	16680	16670	16680	16670	2
504	20240508	112800	384826710	16680	16680	16680	16680	1
505	20240508	112700	384810030	16680	16680	16680	16680	2
506	20240508	112600	384776670	16670	16680	16690	16670	357
507	20240508	112500	378822570	16690	16690	16690	16690	100
508	20240508	112400	377153570	16690	16690	16690	16680	3
509	20240508	112300	377103510	16680	16670	16680	16670	108
510	20240508	112200	375303070	16680	16680	16680	16670	105
511	20240508	112100	373552370	16690	16680	16690	16680	116
512	20240508	112000	371617460	16680	16680	16680	16680	3
513	20240508	111900	371567420	16690	16690	16690	16680	188
514	20240508	111800	368431550	16680	16690	16690	16680	8
515	20240508	111700	368298100	16680	16690	16690	16680	4
516	20240508	111600	368231370	16690	16690	16690	16690	5
517	20240508	111500	368147920	16690	16690	16700	16690	187
518	20240508	111400	365026880	16700	16690	16700	16690	2
519	20240508	111300	364993490	16700	16690	16700	16690	6
520	20240508	111200	364893330	16700	16700	16700	16700	1
521	20240508	111100	364876630	16710	16710	16710	16710	1
522	20240508	111000	364859920	16700	16710	16710	16700	207
523	20240508	110900	361402300	16720	16720	16720	16720	3
524	20240508	110800	361352140	16720	16720	16720	16720	35
525	20240508	110700	360766940	16730	16720	16730	16720	6
526	20240508	110600	360666600	16720	16730	16730	16720	12
527	20240508	110500	360465950	16720	16720	16720	16720	22
528	20240508	110400	360098110	16720	16720	16720	16710	13
529	20240508	110300	359880760	16720	16720	16720	16720	2
530	20240508	110200	359847320	16730	16730	16730	16730	0
531	20240508	110100	359847320	16730	16730	16730	16730	0
532	20240508	110000	359847320	16730	16720	16730	16720	43
533	20240508	105900	359128340	16720	16720	16720	16720	125
534	20240508	105800	357038340	16730	16730	16730	16730	0
535	20240508	105700	357038340	16730	16730	16730	16730	244
536	20240508	105600	352956220	16740	16730	16740	16730	6
537	20240508	105500	352855830	16730	16730	16730	16730	3
538	20240508	105400	352805640	16730	16730	16730	16730	4
539	20240508	105300	352738720	16740	16730	16740	16730	4
540	20240508	105200	352671790	16740	16740	16740	16740	1
541	20240508	105100	352655050	16730	16730	16730	16730	0
542	20240508	105000	352655050	16730	16730	16730	16730	45
543	20240508	104900	351902200	16730	16730	16730	16730	12
544	20240508	104800	351701440	16730	16730	16730	16730	11
545	20240508	104700	351517410	16730	16740	16740	16730	101
546	20240508	104600	349827670	16740	16740	16740	16740	0
547	20240508	104500	349827670	16740	16740	16740	16740	0
548	20240508	104400	349827670	16740	16720	16740	16720	67
549	20240508	104300	348707340	16710	16700	16710	16700	92
550	20240508	104200	347170070	16700	16700	16700	16700	2
551	20240508	104100	347136670	16710	16710	16710	16710	10
552	20240508	104000	346969570	16720	16720	16720	16720	0
553	20240508	103900	346969570	16720	16710	16720	16710	4
554	20240508	103800	346902710	16700	16700	16700	16700	240
555	20240508	103700	342894710	16690	16690	16690	16690	5
556	20240508	103600	342811260	16700	16700	16700	16700	0
557	20240508	103500	342811260	16700	16680	16700	16680	128
558	20240508	103400	340675860	16680	16680	16680	16680	40
559	20240508	103300	340008660	16690	16690	16690	16690	3
560	20240508	103200	339958590	16690	16690	16690	16690	7
561	20240508	103100	339841760	16700	16690	16700	16680	193
562	20240508	103000	336620600	16690	16690	16690	16690	158
563	20240508	102900	333983580	16690	16680	16690	16680	217
564	20240508	102800	330361890	16690	16690	16690	16690	82
565	20240508	102700	328993310	16700	16710	16710	16700	75
566	20240508	102600	327740770	16710	16710	16710	16710	1
567	20240508	102500	327724060	16700	16720	16720	16700	371
568	20240508	102400	321523760	16720	16720	16720	16720	36
569	20240508	102300	320921840	16730	16720	16730	16720	5
570	20240508	102200	320838220	16730	16730	16730	16730	116
571	20240508	102100	318897540	16740	16730	16740	16730	112
572	20240508	102000	317023770	16730	16740	16740	16730	43
573	20240508	101900	316303980	16730	16740	16740	16730	8
574	20240508	101800	316170090	16740	16740	16740	16730	14
575	20240508	101700	315935760	16730	16730	16730	16730	3
576	20240508	101600	315885570	16730	16730	16740	16730	8
577	20240508	101500	315751710	16730	16730	16740	16730	26
578	20240508	101400	315316710	16730	16730	16730	16730	53
579	20240508	101300	314430020	16730	16740	16740	16730	32
580	20240508	101200	313894410	16730	16740	16740	16730	4
581	20240508	101100	313827480	16730	16740	16740	16730	12
582	20240508	101000	313626620	16740	16730	16740	16730	235
583	20240508	100900	309694060	16720	16720	16730	16720	237
584	20240508	100800	305730420	16730	16730	16730	16730	1
585	20240508	100700	305713690	16730	16730	16730	16730	92
586	20240508	100600	304174530	16730	16730	16730	16730	12
587	20240508	100500	303973770	16730	16710	16730	16710	65
588	20240508	100400	302886360	16740	16710	16740	16710	332
589	20240508	100300	297329700	16710	16700	16710	16700	1008
590	20240508	100200	280496070	16710	16710	16710	16700	15
591	20240508	100100	280245520	16710	16720	16720	16700	185
592	20240508	100000	277155950	16720	16670	16740	16670	125
593	20240508	095900	275065530	16670	16630	16670	16630	166
594	20240508	095800	272300670	16630	16710	16710	16600	3046
595	20240508	095700	221571580	16710	16750	16770	16710	1217
596	20240508	095600	201204790	16740	16730	16740	16730	600
597	20240508	095500	191164770	16730	16720	16730	16710	71
598	20240508	095400	189978190	16710	16700	16710	16700	695
599	20240508	095300	178371330	16690	16690	16690	16690	71
600	20240508	095200	177186340	16690	16710	16710	16690	205
601	20240508	095100	173763150	16710	16710	16720	16710	12
602	20240508	095000	173562580	16710	16700	16710	16700	14
603	20240508	094900	173328720	16690	16710	16710	16690	400
604	20240508	094800	166647990	16700	16690	16700	16690	206
605	20240508	094700	163207830	16680	16670	16680	16670	182
606	20240508	094600	160172170	16680	16710	16710	16680	976
607	20240508	094500	143881820	16720	16720	16720	16720	1
608	20240508	094400	143865100	16710	16730	16730	16710	191
609	20240508	094300	140672820	16730	16730	16730	16730	51
610	20240508	094200	139819590	16720	16720	16720	16720	0
611	20240508	094100	139819590	16720	16720	16720	16720	176
612	20240508	094000	136876870	16720	16720	16720	16720	126
613	20240508	093900	134770150	16720	16710	16720	16710	173
614	20240508	093800	131878320	16720	16720	16720	16720	2
615	20240508	093700	131844880	16710	16710	16710	16710	121
616	20240508	093600	129822970	16700	16700	16710	16700	55
617	20240508	093500	128903950	16700	16700	16710	16700	85
618	20240508	093400	127483950	16700	16730	16730	16690	482
619	20240508	093300	119427740	16750	16760	16760	16750	170
620	20240508	093200	116580230	16750	16750	16750	16750	0
621	20240508	093100	116580230	16750	16710	16760	16710	629
622	20240508	093000	106068790	16710	16740	16740	16690	978
623	20240508	092900	89726840	16750	16780	16780	16750	471
624	20240508	092800	81833950	16790	16800	16800	16760	1179
625	20240508	092700	62048510	16800	16810	16810	16800	46
626	20240508	092600	61275290	16810	16810	16810	16810	2
627	20240508	092500	61241670	16810	16800	16810	16800	101
628	20240508	092400	59543870	16810	16820	16830	16810	124
629	20240508	092300	57458540	16830	16830	16830	16830	198
630	20240508	092200	54126200	16840	16850	16860	16840	150
631	20240508	092100	51599580	16860	16860	16860	16860	2
632	20240508	092000	51565860	16860	16860	16860	16860	0
633	20240508	091900	51565860	16860	16860	16860	16860	1
634	20240508	091800	51549000	16850	16860	16860	16850	64
635	20240508	091700	50469970	16870	16850	16870	16850	510
636	20240508	091600	41871590	16840	16840	16840	16840	0
637	20240508	091500	41871590	16840	16850	16850	16840	75
638	20240508	091400	40607950	16850	16850	16850	16850	41
639	20240508	091300	39917100	16840	16840	16840	16840	75
640	20240508	091200	38654100	16830	16830	16830	16830	0
641	20240508	091100	38654100	16830	16860	16860	16830	401
642	20240508	091000	31898830	16870	16860	16890	16860	167
643	20240508	090900	29081060	16890	16890	16890	16890	0
644	20240508	090800	29081060	16890	16880	16890	16880	152
645	20240508	090700	26515290	16890	16870	16890	16870	41
646	20240508	090600	25823010	16860	16890	16890	16860	44
647	20240508	090500	25079880	16900	16830	16900	16830	815
648	20240508	090400	11320830	16820	16830	16830	16820	215
649	20240508	090300	7702680	16860	16860	16860	16860	12
650	20240508	090200	7500360	16860	16850	16870	16850	87
651	20240508	090100	6034040	16880	16880	16880	16880	91
652	20240508	090000	4497960	16870	16820	16890	16820	267