KissMeData/098120/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	200200	413048180	9560	9560	9560	9560	1282
3	20240516	200100	413048180	9560	9560	9560	9560	0
4	20240516	200000	413048180	9560	9560	9560	9560	0
5	20240516	195900	413048180	9560	9560	9560	9560	0
6	20240516	195800	413048180	9560	9560	9560	9560	0
7	20240516	195700	413048180	9560	9560	9560	9560	0
8	20240516	195600	413048180	9560	9560	9560	9560	0
9	20240516	195500	413048180	9560	9560	9560	9560	0
10	20240516	195400	413048180	9560	9560	9560	9560	0
11	20240516	195300	413048180	9560	9560	9560	9560	0
12	20240516	195200	413048180	9560	9560	9560	9560	0
13	20240516	195100	413048180	9560	9560	9560	9560	0
14	20240516	195000	413048180	9560	9560	9560	9560	0
15	20240516	194900	413048180	9560	9560	9560	9560	0
16	20240516	194800	413048180	9560	9560	9560	9560	0
17	20240516	194700	413048180	9560	9560	9560	9560	0
18	20240516	194600	413048180	9560	9560	9560	9560	0
19	20240516	194500	413048180	9560	9560	9560	9560	0
20	20240516	194400	413048180	9560	9560	9560	9560	0
21	20240516	194300	413048180	9560	9560	9560	9560	0
22	20240516	194200	413048180	9560	9560	9560	9560	0
23	20240516	194100	413048180	9560	9560	9560	9560	0
24	20240516	194000	413048180	9560	9560	9560	9560	0
25	20240516	193900	413048180	9560	9560	9560	9560	0
26	20240516	193800	413048180	9560	9560	9560	9560	0
27	20240516	193700	413048180	9560	9560	9560	9560	0
28	20240516	193600	413048180	9560	9560	9560	9560	0
29	20240516	193500	413048180	9560	9560	9560	9560	0
30	20240516	193400	413048180	9560	9560	9560	9560	0
31	20240516	193300	413048180	9560	9560	9560	9560	0
32	20240516	193200	413048180	9560	9560	9560	9560	1282
33	20240516	193100	413048180	9560	9560	9560	9560	0
34	20240516	193000	413048180	9560	9560	9560	9560	0
35	20240516	192900	413048180	9560	9560	9560	9560	0
36	20240516	192800	413048180	9560	9560	9560	9560	0
37	20240516	192700	413048180	9560	9560	9560	9560	0
38	20240516	192600	413048180	9560	9560	9560	9560	0
39	20240516	192500	413048180	9560	9560	9560	9560	0
40	20240516	192400	413048180	9560	9560	9560	9560	0
41	20240516	192300	413048180	9560	9560	9560	9560	0
42	20240516	192200	413048180	9560	9560	9560	9560	0
43	20240516	192100	413048180	9560	9560	9560	9560	0
44	20240516	192000	413048180	9560	9560	9560	9560	0
45	20240516	191900	413048180	9560	9560	9560	9560	0
46	20240516	191800	413048180	9560	9560	9560	9560	0
47	20240516	191700	413048180	9560	9560	9560	9560	0
48	20240516	191600	413048180	9560	9560	9560	9560	0
49	20240516	191500	413048180	9560	9560	9560	9560	0
50	20240516	191400	413048180	9560	9560	9560	9560	0
51	20240516	191300	413048180	9560	9560	9560	9560	0
52	20240516	191200	413048180	9560	9560	9560	9560	0
53	20240516	191100	413048180	9560	9560	9560	9560	0
54	20240516	191000	413048180	9560	9560	9560	9560	0
55	20240516	190900	413048180	9560	9560	9560	9560	0
56	20240516	190800	413048180	9560	9560	9560	9560	0
57	20240516	190700	413048180	9560	9560	9560	9560	0
58	20240516	190600	413048180	9560	9560	9560	9560	0
59	20240516	190500	413048180	9560	9560	9560	9560	0
60	20240516	190400	413048180	9560	9560	9560	9560	0
61	20240516	190300	413048180	9560	9560	9560	9560	0
62	20240516	190200	413048180	9560	9560	9560	9560	1282
63	20240516	190100	413048180	9560	9560	9560	9560	0
64	20240516	190000	413048180	9560	9560	9560	9560	0
65	20240516	185900	413048180	9560	9560	9560	9560	0
66	20240516	185800	413048180	9560	9560	9560	9560	0
67	20240516	185700	413048180	9560	9560	9560	9560	0
68	20240516	185600	413048180	9560	9560	9560	9560	0
69	20240516	185500	413048180	9560	9560	9560	9560	0
70	20240516	185400	413048180	9560	9560	9560	9560	0
71	20240516	185300	413048180	9560	9560	9560	9560	0
72	20240516	185200	413048180	9560	9560	9560	9560	0
73	20240516	185100	413048180	9560	9560	9560	9560	0
74	20240516	185000	413048180	9560	9560	9560	9560	0
75	20240516	184900	413048180	9560	9560	9560	9560	0
76	20240516	184800	413048180	9560	9560	9560	9560	0
77	20240516	184700	413048180	9560	9560	9560	9560	0
78	20240516	184600	413048180	9560	9560	9560	9560	0
79	20240516	184500	413048180	9560	9560	9560	9560	0
80	20240516	184400	413048180	9560	9560	9560	9560	0
81	20240516	184300	413048180	9560	9560	9560	9560	0
82	20240516	184200	413048180	9560	9560	9560	9560	0
83	20240516	184100	413048180	9560	9560	9560	9560	0
84	20240516	184000	413048180	9560	9560	9560	9560	0
85	20240516	183900	413048180	9560	9560	9560	9560	0
86	20240516	183800	413048180	9560	9560	9560	9560	0
87	20240516	183700	413048180	9560	9560	9560	9560	0
88	20240516	183600	413048180	9560	9560	9560	9560	0
89	20240516	183500	413048180	9560	9560	9560	9560	0
90	20240516	183400	413048180	9560	9560	9560	9560	0
91	20240516	183300	413048180	9560	9560	9560	9560	0
92	20240516	183200	413048180	9560	9560	9560	9560	1282
93	20240516	183100	413048180	9560	9560	9560	9560	0
94	20240516	183000	413048180	9560	9560	9560	9560	0
95	20240516	182900	413048180	9560	9560	9560	9560	0
96	20240516	182800	413048180	9560	9560	9560	9560	0
97	20240516	182700	413048180	9560	9560	9560	9560	0
98	20240516	182600	413048180	9560	9560	9560	9560	0
99	20240516	182500	413048180	9560	9560	9560	9560	0
100	20240516	182400	413048180	9560	9560	9560	9560	0
101	20240516	182300	413048180	9560	9560	9560	9560	0
102	20240516	182200	413048180	9560	9560	9560	9560	0
103	20240516	182100	413048180	9560	9560	9560	9560	0
104	20240516	182000	413048180	9560	9560	9560	9560	0
105	20240516	181900	413048180	9560	9560	9560	9560	0
106	20240516	181800	413048180	9560	9560	9560	9560	0
107	20240516	181700	413048180	9560	9560	9560	9560	0
108	20240516	181600	413048180	9560	9560	9560	9560	0
109	20240516	181500	413048180	9560	9560	9560	9560	0
110	20240516	181400	413048180	9560	9560	9560	9560	0
111	20240516	181300	413048180	9560	9560	9560	9560	0
112	20240516	181200	413048180	9560	9560	9560	9560	0
113	20240516	181100	413048180	9560	9560	9560	9560	0
114	20240516	181000	413048180	9560	9560	9560	9560	0
115	20240516	180900	413048180	9560	9560	9560	9560	0
116	20240516	180800	413048180	9560	9560	9560	9560	0
117	20240516	180700	413048180	9560	9560	9560	9560	0
118	20240516	180600	413048180	9560	9560	9560	9560	0
119	20240516	180500	413048180	9560	9560	9560	9560	0
120	20240516	180400	413048180	9560	9560	9560	9560	0
121	20240516	180300	413048180	9560	9560	9560	9560	0
122	20240516	180200	413048180	9560	9560	9560	9560	1282
123	20240516	180100	413048180	9560	9560	9560	9560	0
124	20240516	180000	413048180	9560	9560	9560	9560	0
125	20240516	175900	413048180	9560	9560	9560	9560	0
126	20240516	175800	413048180	9560	9560	9560	9560	0
127	20240516	175700	413048180	9560	9560	9560	9560	0
128	20240516	175600	413048180	9560	9560	9560	9560	0
129	20240516	175500	413048180	9560	9560	9560	9560	0
130	20240516	175400	413048180	9560	9560	9560	9560	0
131	20240516	175300	413048180	9560	9560	9560	9560	0
132	20240516	175200	413048180	9560	9560	9560	9560	0
133	20240516	175100	413048180	9560	9560	9560	9560	0
134	20240516	175000	413048180	9560	9560	9560	9560	0
135	20240516	174900	413048180	9560	9560	9560	9560	0
136	20240516	174800	413048180	9560	9560	9560	9560	0
137	20240516	174700	413048180	9560	9560	9560	9560	0
138	20240516	174600	413048180	9560	9560	9560	9560	0
139	20240516	174500	413048180	9560	9560	9560	9560	0
140	20240516	174400	413048180	9560	9560	9560	9560	0
141	20240516	174300	413048180	9560	9560	9560	9560	0
142	20240516	174200	413048180	9560	9560	9560	9560	0
143	20240516	174100	413048180	9560	9560	9560	9560	0
144	20240516	174000	413048180	9560	9560	9560	9560	0
145	20240516	173900	413048180	9560	9560	9560	9560	0
146	20240516	173800	413048180	9560	9560	9560	9560	0
147	20240516	173700	413048180	9560	9560	9560	9560	0
148	20240516	173600	413048180	9560	9560	9560	9560	0
149	20240516	173500	413048180	9560	9560	9560	9560	0
150	20240516	173400	413048180	9560	9560	9560	9560	0
151	20240516	173300	413048180	9560	9560	9560	9560	0
152	20240516	173200	413048180	9560	9560	9560	9560	1282
153	20240516	173100	413048180	9560	9560	9560	9560	0
154	20240516	173000	413048180	9560	9560	9560	9560	0
155	20240516	172900	413048180	9560	9560	9560	9560	0
156	20240516	172800	413048180	9560	9560	9560	9560	0
157	20240516	172700	413048180	9560	9560	9560	9560	0
158	20240516	172600	413048180	9560	9560	9560	9560	0
159	20240516	172500	413048180	9560	9560	9560	9560	0
160	20240516	172400	413048180	9560	9560	9560	9560	0
161	20240516	172300	413048180	9560	9560	9560	9560	0
162	20240516	172200	413048180	9560	9560	9560	9560	0
163	20240516	172100	413048180	9560	9560	9560	9560	0
164	20240516	172000	413048180	9560	9560	9560	9560	0
165	20240516	171900	413048180	9560	9560	9560	9560	0
166	20240516	171800	413048180	9560	9560	9560	9560	0
167	20240516	171700	413048180	9560	9560	9560	9560	0
168	20240516	171600	413048180	9560	9560	9560	9560	0
169	20240516	171500	413048180	9560	9560	9560	9560	0
170	20240516	171400	413048180	9560	9560	9560	9560	0
171	20240516	171300	413048180	9560	9560	9560	9560	0
172	20240516	171200	413048180	9560	9560	9560	9560	0
173	20240516	171100	413048180	9560	9560	9560	9560	0
174	20240516	171000	413048180	9560	9560	9560	9560	0
175	20240516	170900	413048180	9560	9560	9560	9560	0
176	20240516	170800	413048180	9560	9560	9560	9560	0
177	20240516	170700	413048180	9560	9560	9560	9560	0
178	20240516	170600	413048180	9560	9560	9560	9560	0
179	20240516	170500	413048180	9560	9560	9560	9560	0
180	20240516	170400	413048180	9560	9560	9560	9560	0
181	20240516	170300	413048180	9560	9560	9560	9560	0
182	20240516	170200	413048180	9560	9560	9560	9560	1282
183	20240516	170100	413048180	9560	9560	9560	9560	0
184	20240516	170000	413048180	9560	9560	9560	9560	0
185	20240516	165900	413048180	9560	9560	9560	9560	0
186	20240516	165800	413048180	9560	9560	9560	9560	0
187	20240516	165700	413048180	9560	9560	9560	9560	0
188	20240516	165600	413048180	9560	9560	9560	9560	0
189	20240516	165500	413048180	9560	9560	9560	9560	0
190	20240516	165400	413048180	9560	9560	9560	9560	0
191	20240516	165300	413048180	9560	9560	9560	9560	0
192	20240516	165200	413048180	9560	9560	9560	9560	0
193	20240516	165100	413048180	9560	9560	9560	9560	0
194	20240516	165000	413048180	9560	9560	9560	9560	0
195	20240516	164900	413048180	9560	9560	9560	9560	0
196	20240516	164800	413048180	9560	9560	9560	9560	0
197	20240516	164700	413048180	9560	9560	9560	9560	0
198	20240516	164600	413048180	9560	9560	9560	9560	0
199	20240516	164500	413048180	9560	9560	9560	9560	0
200	20240516	164400	413048180	9560	9560	9560	9560	0
201	20240516	164300	413048180	9560	9560	9560	9560	0
202	20240516	164200	413048180	9560	9560	9560	9560	0
203	20240516	164100	413048180	9560	9560	9560	9560	0
204	20240516	164000	413048180	9560	9560	9560	9560	0
205	20240516	163900	413048180	9560	9560	9560	9560	0
206	20240516	163800	413048180	9560	9560	9560	9560	0
207	20240516	163700	413048180	9560	9560	9560	9560	0
208	20240516	163600	413048180	9560	9560	9560	9560	0
209	20240516	163500	413048180	9560	9560	9560	9560	0
210	20240516	163400	413048180	9560	9560	9560	9560	0
211	20240516	163300	413048180	9560	9560	9560	9560	0
212	20240516	163200	413048180	9560	9560	9560	9560	1282
213	20240516	163100	413048180	9560	9560	9560	9560	0
214	20240516	163000	413048180	9560	9560	9560	9560	0
215	20240516	162900	413048180	9560	9560	9560	9560	0
216	20240516	162800	413048180	9560	9560	9560	9560	0
217	20240516	162700	413048180	9560	9560	9560	9560	0
218	20240516	162600	413048180	9560	9560	9560	9560	0
219	20240516	162500	413048180	9560	9560	9560	9560	0
220	20240516	162400	413048180	9560	9560	9560	9560	0
221	20240516	162300	413048180	9560	9560	9560	9560	0
222	20240516	162200	413048180	9560	9560	9560	9560	0
223	20240516	162100	413048180	9560	9560	9560	9560	0
224	20240516	162000	413048180	9560	9560	9560	9560	0
225	20240516	161900	413048180	9560	9560	9560	9560	0
226	20240516	161800	413048180	9560	9560	9560	9560	0
227	20240516	161700	413048180	9560	9560	9560	9560	0
228	20240516	161600	413048180	9560	9560	9560	9560	0
229	20240516	161500	413048180	9560	9560	9560	9560	0
230	20240516	161400	413048180	9560	9560	9560	9560	0
231	20240516	161300	413048180	9560	9560	9560	9560	0
232	20240516	161200	413048180	9560	9560	9560	9560	0
233	20240516	161100	413048180	9560	9560	9560	9560	0
234	20240516	161000	413048180	9560	9560	9560	9560	0
235	20240516	160900	413048180	9560	9560	9560	9560	0
236	20240516	160800	413048180	9560	9560	9560	9560	0
237	20240516	160700	413048180	9560	9560	9560	9560	0
238	20240516	160600	413048180	9560	9560	9560	9560	0
239	20240516	160500	413048180	9560	9560	9560	9560	0
240	20240516	160400	413048180	9560	9560	9560	9560	0
241	20240516	160300	413048180	9560	9560	9560	9560	0
242	20240516	160200	413048180	9560	9560	9560	9560	1282
243	20240516	160100	413048180	9560	9560	9560	9560	0
244	20240516	160000	413048180	9560	9560	9560	9560	0
245	20240516	155900	413048180	9560	9560	9560	9560	0
246	20240516	155800	413048180	9560	9560	9560	9560	0
247	20240516	155700	413048180	9560	9560	9560	9560	0
248	20240516	155600	413048180	9560	9560	9560	9560	0
249	20240516	155500	413048180	9560	9560	9560	9560	0
250	20240516	155400	413048180	9560	9560	9560	9560	0
251	20240516	155300	413048180	9560	9560	9560	9560	0
252	20240516	155200	413048180	9560	9560	9560	9560	0
253	20240516	155100	413048180	9560	9560	9560	9560	0
254	20240516	155000	413048180	9560	9560	9560	9560	0
255	20240516	154900	413048180	9560	9560	9560	9560	0
256	20240516	154800	413048180	9560	9560	9560	9560	0
257	20240516	154700	413048180	9560	9560	9560	9560	0
258	20240516	154600	413048180	9560	9560	9560	9560	0
259	20240516	154500	413048180	9560	9560	9560	9560	0
260	20240516	154400	413048180	9560	9560	9560	9560	0
261	20240516	154300	413048180	9560	9560	9560	9560	0
262	20240516	154200	413048180	9560	9560	9560	9560	0
263	20240516	154100	413048180	9560	9560	9560	9560	0
264	20240516	154000	413048180	9560	9560	9560	9560	0
265	20240516	153900	413048180	9560	9560	9560	9560	0
266	20240516	153800	413048180	9560	9560	9560	9560	0
267	20240516	153700	413048180	9560	9560	9560	9560	0
268	20240516	153600	413048180	9560	9560	9560	9560	0
269	20240516	153500	413048180	9560	9560	9560	9560	0
270	20240516	153400	413048180	9560	9560	9560	9560	0
271	20240516	153300	413048180	9560	9560	9560	9560	0
272	20240516	153200	413048180	9560	9560	9560	9560	1282
273	20240516	153100	413048180	9560	9560	9560	9560	0
274	20240516	153000	413048180	9560	9560	9560	9560	1282
275	20240516	152900	400792260	9560	9560	9560	9560	0
276	20240516	152800	400792260	9560	9560	9560	9560	0
277	20240516	152700	400792260	9560	9560	9560	9560	0
278	20240516	152600	400792260	9560	9560	9560	9560	0
279	20240516	152500	400792260	9560	9560	9560	9560	0
280	20240516	152400	400792260	9560	9560	9560	9560	0
281	20240516	152300	400792260	9560	9560	9560	9560	0
282	20240516	152200	400792260	9560	9560	9560	9560	0
283	20240516	152100	400792260	9560	9560	9560	9560	0
284	20240516	152000	400792260	9560	9560	9560	9560	0
285	20240516	151900	400792260	9560	9560	9600	9560	80
286	20240516	151800	400026380	9570	9600	9600	9560	1292
287	20240516	151700	387650700	9580	9580	9580	9580	112
288	20240516	151600	386577740	9570	9570	9570	9570	0
289	20240516	151500	386577740	9570	9600	9600	9570	235
290	20240516	151400	384322640	9570	9570	9570	9570	130
291	20240516	151300	383078540	9570	9570	9570	9570	179
292	20240516	151200	381365510	9570	9570	9570	9570	50
293	20240516	151100	380887010	9610	9610	9610	9610	0
294	20240516	151000	380887010	9610	9610	9610	9610	0
295	20240516	150900	380887010	9610	9610	9610	9610	0
296	20240516	150800	380887010	9610	9610	9610	9610	0
297	20240516	150700	380887010	9610	9610	9610	9610	185
298	20240516	150600	379109160	9590	9590	9590	9590	0
299	20240516	150500	379109160	9590	9590	9590	9590	0
300	20240516	150400	379109160	9590	9580	9590	9580	261
301	20240516	150300	376606690	9550	9550	9550	9550	0
302	20240516	150200	376606690	9550	9550	9550	9550	0
303	20240516	150100	376606690	9550	9560	9560	9550	496
304	20240516	150000	371869860	9570	9570	9570	9570	0
305	20240516	145900	371869860	9570	9570	9570	9570	0
306	20240516	145800	371869860	9570	9570	9570	9570	10
307	20240516	145700	371774160	9580	9580	9580	9580	10
308	20240516	145600	371678360	9580	9580	9580	9580	0
309	20240516	145500	371678360	9580	9580	9580	9580	10
310	20240516	145400	371582560	9590	9590	9590	9590	0
311	20240516	145300	371582560	9590	9590	9590	9590	0
312	20240516	145200	371582560	9590	9590	9590	9590	1
313	20240516	145100	371572970	9590	9590	9590	9590	0
314	20240516	145000	371572970	9590	9590	9590	9590	0
315	20240516	144900	371572970	9590	9590	9590	9590	0
316	20240516	144800	371572970	9590	9590	9590	9590	0
317	20240516	144700	371572970	9590	9590	9590	9590	45
318	20240516	144600	371141420	9590	9590	9590	9580	18
319	20240516	144500	370968850	9590	9590	9590	9580	65
320	20240516	144400	370345650	9580	9580	9580	9580	25
321	20240516	144300	370106150	9570	9570	9570	9570	0
322	20240516	144200	370106150	9570	9570	9570	9570	0
323	20240516	144100	370106150	9570	9570	9570	9570	0
324	20240516	144000	370106150	9570	9570	9570	9570	0
325	20240516	143900	370106150	9570	9570	9570	9570	7
326	20240516	143800	370039160	9590	9590	9590	9590	0
327	20240516	143700	370039160	9590	9590	9590	9590	0
328	20240516	143600	370039160	9590	9590	9590	9590	0
329	20240516	143500	370039160	9590	9590	9590	9590	0
330	20240516	143400	370039160	9590	9590	9590	9590	0
331	20240516	143300	370039160	9590	9590	9590	9590	13
332	20240516	143200	369914490	9590	9590	9590	9590	0
333	20240516	143100	369914490	9590	9590	9590	9590	0
334	20240516	143000	369914490	9590	9590	9590	9590	206
335	20240516	142900	367938950	9590	9590	9590	9590	18
336	20240516	142800	367766330	9550	9570	9570	9550	188
337	20240516	142700	365969340	9570	9570	9570	9570	424
338	20240516	142600	361911660	9580	9580	9580	9580	94
339	20240516	142500	361011140	9570	9570	9570	9570	0
340	20240516	142400	361011140	9570	9570	9570	9570	0
341	20240516	142300	361011140	9570	9570	9570	9570	21
342	20240516	142200	360810170	9580	9580	9580	9580	70
343	20240516	142100	360139570	9590	9590	9590	9590	13
344	20240516	142000	360014900	9590	9600	9600	9590	13
345	20240516	141900	359890200	9600	9580	9600	9570	2268
346	20240516	141800	338176050	9580	9580	9580	9580	0
347	20240516	141700	338176050	9580	9620	9620	9580	3241
348	20240516	141600	307064000	9630	9630	9630	9630	108
349	20240516	141500	306023960	9630	9630	9630	9630	0
350	20240516	141400	306023960	9630	9630	9630	9630	0
351	20240516	141300	306023960	9630	9630	9630	9630	8
352	20240516	141200	305946920	9650	9650	9650	9640	46
353	20240516	141100	305503030	9650	9650	9650	9650	0
354	20240516	141000	305503030	9650	9650	9650	9650	0
355	20240516	140900	305503030	9650	9640	9650	9640	13
356	20240516	140800	305377700	9640	9640	9640	9640	100
357	20240516	140700	304413700	9640	9640	9640	9640	0
358	20240516	140600	304413700	9640	9640	9640	9640	100
359	20240516	140500	303449700	9640	9640	9640	9640	0
360	20240516	140400	303449700	9640	9640	9640	9640	100
361	20240516	140300	302485700	9640	9640	9640	9640	0
362	20240516	140200	302485700	9640	9640	9640	9640	17
363	20240516	140100	302321820	9650	9650	9650	9650	0
364	20240516	140000	302321820	9650	9650	9650	9650	0
365	20240516	135900	302321820	9650	9650	9650	9650	0
366	20240516	135800	302321820	9650	9650	9650	9650	0
367	20240516	135700	302321820	9650	9650	9650	9650	510
368	20240516	135600	297400320	9650	9650	9650	9650	31
369	20240516	135500	297101170	9650	9650	9650	9650	0
370	20240516	135400	297101170	9650	9650	9650	9650	0
371	20240516	135300	297101170	9650	9650	9650	9650	0
372	20240516	135200	297101170	9650	9650	9650	9650	0
373	20240516	135100	297101170	9650	9650	9650	9650	100
374	20240516	135000	296136170	9610	9630	9630	9610	330
375	20240516	134900	292962650	9630	9630	9630	9630	0
376	20240516	134800	292962650	9630	9640	9640	9630	270
377	20240516	134700	290362270	9650	9650	9650	9650	0
378	20240516	134600	290362270	9650	9650	9650	9650	0
379	20240516	134500	290362270	9650	9650	9650	9650	0
380	20240516	134400	290362270	9650	9650	9650	9650	13
381	20240516	134300	290236820	9640	9640	9640	9640	0
382	20240516	134200	290236820	9640	9640	9640	9640	0
383	20240516	134100	290236820	9640	9640	9640	9630	372
384	20240516	134000	286653740	9640	9640	9640	9640	0
385	20240516	133900	286653740	9640	9650	9650	9640	94
386	20240516	133800	285747400	9640	9640	9640	9640	1
387	20240516	133700	285737760	9640	9640	9640	9640	0
388	20240516	133600	285737760	9640	9640	9640	9640	227
389	20240516	133500	283549480	9640	9640	9640	9640	39
390	20240516	133400	283173520	9640	9640	9640	9640	30
391	20240516	133300	282884320	9640	9640	9640	9640	20
392	20240516	133200	282691520	9650	9650	9650	9650	0
393	20240516	133100	282691520	9650	9650	9650	9650	13
394	20240516	133000	282566070	9660	9660	9660	9660	0
395	20240516	132900	282566070	9660	9660	9660	9660	0
396	20240516	132800	282566070	9660	9660	9660	9660	0
397	20240516	132700	282566070	9660	9660	9660	9660	0
398	20240516	132600	282566070	9660	9660	9660	9660	0
399	20240516	132500	282566070	9660	9660	9660	9660	0
400	20240516	132400	282566070	9660	9660	9660	9660	0
401	20240516	132300	282566070	9660	9660	9660	9660	45
402	20240516	132200	282131370	9670	9670	9670	9670	0
403	20240516	132100	282131370	9670	9670	9670	9670	0
404	20240516	132000	282131370	9670	9670	9670	9670	0
405	20240516	131900	282131370	9670	9670	9670	9670	13
406	20240516	131800	282005660	9640	9640	9640	9640	0
407	20240516	131700	282005660	9640	9640	9640	9640	0
408	20240516	131600	282005660	9640	9640	9640	9640	20
409	20240516	131500	281812860	9670	9670	9670	9670	0
410	20240516	131400	281812860	9670	9670	9670	9670	0
411	20240516	131300	281812860	9670	9670	9670	9670	0
412	20240516	131200	281812860	9670	9670	9670	9670	0
413	20240516	131100	281812860	9670	9670	9670	9670	0
414	20240516	131000	281812860	9670	9670	9670	9670	0
415	20240516	130900	281812860	9670	9670	9670	9670	0
416	20240516	130800	281812860	9670	9670	9670	9670	0
417	20240516	130700	281812860	9670	9670	9670	9670	0
418	20240516	130600	281812860	9670	9670	9670	9670	58
419	20240516	130500	281252000	9670	9670	9670	9670	0
420	20240516	130400	281252000	9670	9670	9670	9670	0
421	20240516	130300	281252000	9670	9670	9670	9670	0
422	20240516	130200	281252000	9670	9650	9670	9650	30
423	20240516	130100	280962300	9660	9680	9680	9660	343
424	20240516	130000	277648820	9680	9680	9680	9680	13
425	20240516	125900	277522980	9660	9660	9660	9660	108
426	20240516	125800	276479700	9660	9660	9660	9660	0
427	20240516	125700	276479700	9660	9660	9660	9660	0
428	20240516	125600	276479700	9660	9660	9660	9660	0
429	20240516	125500	276479700	9660	9660	9660	9660	0
430	20240516	125400	276479700	9660	9680	9680	9660	114
431	20240516	125300	275378180	9680	9680	9680	9680	0
432	20240516	125200	275378180	9680	9680	9680	9680	1
433	20240516	125100	275368500	9680	9680	9680	9680	0
434	20240516	125000	275368500	9680	9680	9680	9680	18
435	20240516	124900	275194260	9670	9680	9680	9670	36
436	20240516	124800	274845870	9680	9680	9680	9670	215
437	20240516	124700	272766670	9670	9670	9670	9670	0
438	20240516	124600	272766670	9670	9670	9670	9670	301
439	20240516	124500	269856000	9660	9660	9660	9660	0
440	20240516	124400	269856000	9660	9660	9660	9660	0
441	20240516	124300	269856000	9660	9660	9660	9660	383
442	20240516	124200	266156220	9660	9660	9660	9660	0
443	20240516	124100	266156220	9660	9660	9660	9660	14
444	20240516	124000	266020980	9660	9660	9660	9660	0
445	20240516	123900	266020980	9660	9660	9660	9660	0
446	20240516	123800	266020980	9660	9660	9660	9660	0
447	20240516	123700	266020980	9660	9660	9660	9660	0
448	20240516	123600	266020980	9660	9660	9660	9660	0
449	20240516	123500	266020980	9660	9660	9660	9660	14
450	20240516	123400	265885740	9660	9660	9660	9660	0
451	20240516	123300	265885740	9660	9660	9660	9660	18
452	20240516	123200	265711860	9660	9660	9660	9660	27
453	20240516	123100	265451040	9660	9660	9660	9660	0
454	20240516	123000	265451040	9660	9660	9660	9660	0
455	20240516	122900	265451040	9660	9660	9660	9660	14
456	20240516	122800	265315800	9660	9660	9660	9660	0
457	20240516	122700	265315800	9660	9660	9660	9660	0
458	20240516	122600	265315800	9660	9660	9660	9660	0
459	20240516	122500	265315800	9660	9660	9660	9660	18
460	20240516	122400	265141920	9660	9660	9660	9660	0
461	20240516	122300	265141920	9660	9660	9660	9660	14
462	20240516	122200	265006680	9660	9660	9660	9660	10
463	20240516	122100	264910080	9660	9660	9660	9660	0
464	20240516	122000	264910080	9660	9660	9660	9660	0
465	20240516	121900	264910080	9660	9660	9660	9660	0
466	20240516	121800	264910080	9660	9660	9660	9660	0
467	20240516	121700	264910080	9660	9660	9660	9660	18
468	20240516	121600	264736200	9660	9660	9660	9660	51
469	20240516	121500	264243540	9670	9670	9670	9670	0
470	20240516	121400	264243540	9670	9670	9670	9670	0
471	20240516	121300	264243540	9670	9670	9670	9670	0
472	20240516	121200	264243540	9670	9670	9670	9670	0
473	20240516	121100	264243540	9670	9670	9670	9670	0
474	20240516	121000	264243540	9670	9670	9670	9670	14
475	20240516	120900	264108160	9660	9670	9670	9660	22
476	20240516	120800	263895460	9660	9660	9660	9660	6
477	20240516	120700	263837500	9670	9670	9670	9670	10
478	20240516	120600	263740800	9670	9670	9670	9670	0
479	20240516	120500	263740800	9670	9670	9670	9670	0
480	20240516	120400	263740800	9670	9670	9670	9670	14
481	20240516	120300	263605420	9670	9670	9670	9670	0
482	20240516	120200	263605420	9670	9670	9670	9670	0
483	20240516	120100	263605420	9670	9670	9670	9670	2
484	20240516	120000	263586080	9670	9670	9670	9670	20
485	20240516	115900	263392680	9670	9660	9670	9660	27
486	20240516	115800	263131660	9660	9660	9660	9660	14
487	20240516	115700	262996420	9660	9630	9660	9630	19
488	20240516	115600	262813390	9650	9650	9650	9650	9
489	20240516	115500	262726540	9660	9660	9660	9660	2
490	20240516	115400	262707220	9660	9660	9660	9660	0
491	20240516	115300	262707220	9660	9660	9660	9660	0
492	20240516	115200	262707220	9660	9660	9660	9660	20
493	20240516	115100	262514020	9660	9650	9660	9650	14
494	20240516	115000	262378790	9630	9640	9640	9630	92
495	20240516	114900	261492330	9660	9660	9660	9660	0
496	20240516	114800	261492330	9660	9660	9660	9660	0
497	20240516	114700	261492330	9660	9660	9660	9660	5
498	20240516	114600	261444030	9660	9660	9660	9660	0
499	20240516	114500	261444030	9660	9660	9660	9660	14
500	20240516	114400	261308790	9660	9630	9660	9630	540
501	20240516	114300	256107990	9670	9670	9670	9670	28
502	20240516	114200	255837230	9640	9640	9640	9640	187
503	20240516	114100	254034550	9680	9680	9680	9680	0
504	20240516	114000	254034550	9680	9680	9680	9680	0
505	20240516	113900	254034550	9680	9680	9680	9680	14
506	20240516	113800	253899030	9670	9670	9670	9670	1
507	20240516	113700	253889360	9670	9670	9670	9670	161
508	20240516	113600	252332490	9670	9670	9670	9670	20
509	20240516	113500	252139090	9670	9670	9670	9670	0
510	20240516	113400	252139090	9670	9670	9670	9670	0
511	20240516	113300	252139090	9670	9670	9670	9670	15
512	20240516	113200	251994040	9670	9670	9670	9670	0
513	20240516	113100	251994040	9670	9670	9670	9670	0
514	20240516	113000	251994040	9670	9670	9670	9670	25
515	20240516	112900	251752290	9670	9670	9670	9670	0
516	20240516	112800	251752290	9670	9670	9670	9670	0
517	20240516	112700	251752290	9670	9670	9670	9670	120
518	20240516	112600	250591890	9670	9670	9670	9630	822
519	20240516	112500	242668930	9650	9650	9650	9650	0
520	20240516	112400	242668930	9650	9650	9650	9650	0
521	20240516	112300	242668930	9650	9650	9650	9650	0
522	20240516	112200	242668930	9650	9660	9660	9650	129
523	20240516	112100	241423570	9670	9670	9670	9670	1
524	20240516	112000	241413900	9660	9660	9660	9660	6
525	20240516	111900	241355940	9670	9670	9670	9670	20
526	20240516	111800	241162540	9670	9670	9670	9670	0
527	20240516	111700	241162540	9670	9670	9670	9670	0
528	20240516	111600	241162540	9670	9670	9670	9670	1
529	20240516	111500	241152870	9660	9660	9660	9660	0
530	20240516	111400	241152870	9660	9660	9660	9660	10
531	20240516	111300	241056270	9670	9670	9670	9670	0
532	20240516	111200	241056270	9670	9670	9670	9670	2
533	20240516	111100	241036930	9650	9680	9680	9650	100
534	20240516	111000	240071350	9670	9680	9690	9670	37
535	20240516	110900	239713250	9690	9690	9690	9690	0
536	20240516	110800	239713250	9690	9670	9690	9660	251
537	20240516	110700	237288260	9690	9670	9690	9670	11
538	20240516	110600	237181800	9700	9700	9700	9700	0
539	20240516	110500	237181800	9700	9700	9700	9700	0
540	20240516	110400	237181800	9700	9700	9700	9700	1
541	20240516	110300	237172100	9710	9710	9710	9710	20
542	20240516	110200	236977900	9720	9720	9720	9720	0
543	20240516	110100	236977900	9720	9720	9720	9720	2
544	20240516	110000	236958460	9660	9710	9710	9660	521
545	20240516	105900	231900050	9710	9670	9710	9670	17
546	20240516	105800	231735620	9670	9720	9720	9670	608
547	20240516	105700	225856210	9720	9720	9720	9720	0
548	20240516	105600	225856210	9720	9720	9720	9720	7
549	20240516	105500	225788170	9720	9720	9720	9720	510
550	20240516	105400	220830970	9720	9720	9720	9720	22
551	20240516	105300	220617130	9710	9710	9710	9710	514
552	20240516	105200	215626190	9710	9710	9710	9710	5
553	20240516	105100	215577640	9720	9720	9720	9720	50
554	20240516	105000	215091640	9720	9680	9720	9680	1425
555	20240516	104900	201263690	9680	9680	9680	9680	0
556	20240516	104800	201263690	9680	9680	9680	9680	2
557	20240516	104700	201244330	9680	9680	9680	9680	0
558	20240516	104600	201244330	9680	9680	9680	9680	50
559	20240516	104500	200760330	9680	9680	9680	9680	1
560	20240516	104400	200750650	9680	9680	9680	9680	0
561	20240516	104300	200750650	9680	9680	9680	9680	30
562	20240516	104200	200460250	9680	9680	9680	9680	0
563	20240516	104100	200460250	9680	9680	9680	9680	1
564	20240516	104000	200450570	9680	9680	9680	9680	6
565	20240516	103900	200392490	9680	9680	9680	9680	2
566	20240516	103800	200373130	9680	9680	9680	9680	0
567	20240516	103700	200373130	9680	9680	9680	9680	23
568	20240516	103600	200150490	9680	9680	9680	9680	36
569	20240516	103500	199802010	9680	9680	9680	9680	1
570	20240516	103400	199792330	9680	9680	9680	9680	0
571	20240516	103300	199792330	9680	9680	9680	9640	12
572	20240516	103200	199676330	9680	9680	9680	9680	0
573	20240516	103100	199676330	9680	9680	9680	9680	1
574	20240516	103000	199666650	9680	9680	9680	9680	8
575	20240516	102900	199589210	9680	9670	9680	9670	22
576	20240516	102800	199376280	9610	9620	9640	9610	257
577	20240516	102700	196905490	9620	9640	9640	9620	1196
578	20240516	102600	185389300	9680	9680	9680	9680	8
579	20240516	102500	185311860	9680	9680	9680	9680	0
580	20240516	102400	185311860	9680	9680	9680	9680	2
581	20240516	102300	185292500	9680	9680	9680	9680	7
582	20240516	102200	185224740	9680	9670	9680	9670	5
583	20240516	102100	185176350	9660	9660	9660	9660	29
584	20240516	102000	184896210	9660	9660	9660	9660	28
585	20240516	101900	184625730	9660	9660	9660	9660	64
586	20240516	101800	184007490	9660	9660	9660	9660	2
587	20240516	101700	183988170	9660	9660	9660	9660	0
588	20240516	101600	183988170	9660	9650	9660	9620	779
589	20240516	101500	176484960	9650	9650	9650	9650	2
590	20240516	101400	176465660	9650	9650	9650	9650	0
591	20240516	101300	176465660	9650	9650	9650	9650	10
592	20240516	101200	176369160	9650	9650	9650	9650	0
593	20240516	101100	176369160	9650	9650	9650	9650	1
594	20240516	101000	176359510	9650	9650	9650	9650	6
595	20240516	100900	176301610	9650	9650	9650	9650	2
596	20240516	100800	176282310	9610	9610	9610	9610	0
597	20240516	100700	176282310	9610	9630	9650	9610	1119
598	20240516	100600	165515470	9680	9640	9680	9640	81
599	20240516	100500	164734390	9630	9700	9700	9630	2303
600	20240516	100400	142501150	9690	9690	9690	9690	0
601	20240516	100300	142501150	9690	9690	9690	9690	467
602	20240516	100200	137975920	9690	9690	9690	9690	0
603	20240516	100100	137975920	9690	9690	9690	9690	1
604	20240516	100000	137966230	9690	9690	9690	9670	10
605	20240516	095900	137869350	9690	9690	9690	9690	1
606	20240516	095800	137859660	9690	9690	9690	9690	2
607	20240516	095700	137840280	9690	9670	9690	9670	106
608	20240516	095600	136815140	9690	9690	9690	9690	7
609	20240516	095500	136747310	9690	9690	9690	9690	10
610	20240516	095400	136650410	9670	9690	9690	9670	102
611	20240516	095300	135664030	9700	9700	9700	9700	7
612	20240516	095200	135596130	9700	9670	9700	9660	301
613	20240516	095100	132687430	9700	9700	9700	9700	20
614	20240516	095000	132493430	9700	9700	9700	9690	138
615	20240516	094900	131155640	9700	9700	9700	9700	0
616	20240516	094800	131155640	9700	9700	9700	9700	2
617	20240516	094700	131136240	9700	9700	9700	9700	0
618	20240516	094600	131136240	9700	9700	9700	9700	7
619	20240516	094500	131068340	9700	9680	9700	9680	264
620	20240516	094400	128508080	9680	9680	9680	9680	423
621	20240516	094300	124413440	9680	9680	9680	9680	20
622	20240516	094200	124219840	9680	9640	9680	9640	437
623	20240516	094100	120001360	9640	9680	9680	9640	2
624	20240516	094000	119982040	9680	9680	9680	9640	152
625	20240516	093900	118515920	9680	9680	9680	9680	22
626	20240516	093800	118302960	9680	9680	9680	9680	1
627	20240516	093700	118293280	9640	9670	9680	9640	241
628	20240516	093600	115968200	9680	9690	9690	9680	34
629	20240516	093500	115639020	9690	9690	9690	9690	62
630	20240516	093400	115038240	9690	9680	9690	9680	338
631	20240516	093300	111764400	9680	9680	9680	9680	9
632	20240516	093200	111677280	9680	9680	9680	9680	1
633	20240516	093100	111667600	9680	9680	9680	9680	1
634	20240516	093000	111657920	9680	9680	9680	9680	9
635	20240516	092900	111570800	9660	9660	9660	9650	561
636	20240516	092800	106152030	9650	9650	9650	9630	50
637	20240516	092700	105669650	9640	9630	9640	9630	311
638	20240516	092600	102672610	9630	9660	9660	9630	237
639	20240516	092500	100388890	9660	9660	9660	9660	141
640	20240516	092400	99026830	9660	9710	9710	9660	102
641	20240516	092300	98041410	9710	9710	9710	9710	6
642	20240516	092200	97983150	9710	9710	9710	9710	3
643	20240516	092100	97954020	9660	9710	9720	9640	476
644	20240516	092000	93351720	9710	9650	9710	9650	2427
645	20240516	091900	69884150	9660	9640	9660	9630	52
646	20240516	091800	69383310	9660	9670	9670	9660	5
647	20240516	091700	69334980	9650	9650	9650	9650	114
648	20240516	091600	68234880	9650	9630	9660	9630	292
649	20240516	091500	65422780	9630	9680	9680	9630	750
650	20240516	091400	58200180	9630	9670	9690	9630	219
651	20240516	091300	56078830	9670	9640	9670	9640	1738
652	20240516	091200	39290370	9660	9660	9660	9660	0
653	20240516	091100	39290370	9660	9660	9660	9630	10
654	20240516	091000	39193920	9650	9710	9710	9650	132
655	20240516	090900	37917170	9710	9730	9730	9710	34
656	20240516	090800	37586430	9740	9740	9740	9740	151
657	20240516	090700	36115690	9620	9740	9740	9620	251
658	20240516	090600	33687710	9750	9800	9800	9750	14
659	20240516	090500	33550810	9790	9720	9790	9710	580
660	20240516	090400	27883510	9720	9690	9720	9670	221
661	20240516	090300	25738720	9690	9690	9690	9690	49
662	20240516	090200	25263910	9690	9680	9700	9680	191
663	20240516	090100	23412040	9670	9650	9670	9610	175
664	20240516	090000	21722240	9650	9600	9670	9590	2262