KissMeData/159010/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	202200	681048650	9800	9800	9800	9800	1347
3	20240521	202100	681048650	9800	9800	9800	9800	0
4	20240521	202000	681048650	9800	9800	9800	9800	0
5	20240521	201900	681048650	9800	9800	9800	9800	0
6	20240521	201800	681048650	9800	9800	9800	9800	0
7	20240521	201700	681048650	9800	9800	9800	9800	0
8	20240521	201600	681048650	9800	9800	9800	9800	0
9	20240521	201500	681048650	9800	9800	9800	9800	0
10	20240521	201400	681048650	9800	9800	9800	9800	0
11	20240521	201300	681048650	9800	9800	9800	9800	0
12	20240521	201200	681048650	9800	9800	9800	9800	0
13	20240521	201100	681048650	9800	9800	9800	9800	0
14	20240521	201000	681048650	9800	9800	9800	9800	0
15	20240521	200900	681048650	9800	9800	9800	9800	0
16	20240521	200800	681048650	9800	9800	9800	9800	0
17	20240521	200700	681048650	9800	9800	9800	9800	0
18	20240521	200600	681048650	9800	9800	9800	9800	0
19	20240521	200500	681048650	9800	9800	9800	9800	0
20	20240521	200400	681048650	9800	9800	9800	9800	0
21	20240521	200300	681048650	9800	9800	9800	9800	0
22	20240521	200200	681048650	9800	9800	9800	9800	0
23	20240521	200100	681048650	9800	9800	9800	9800	0
24	20240521	200000	681048650	9800	9800	9800	9800	0
25	20240521	195900	681048650	9800	9800	9800	9800	0
26	20240521	195800	681048650	9800	9800	9800	9800	0
27	20240521	195700	681048650	9800	9800	9800	9800	0
28	20240521	195600	681048650	9800	9800	9800	9800	0
29	20240521	195500	681048650	9800	9800	9800	9800	0
30	20240521	195400	681048650	9800	9800	9800	9800	0
31	20240521	195300	681048650	9800	9800	9800	9800	0
32	20240521	195200	681048650	9800	9800	9800	9800	1347
33	20240521	195100	681048650	9800	9800	9800	9800	0
34	20240521	195000	681048650	9800	9800	9800	9800	0
35	20240521	194900	681048650	9800	9800	9800	9800	0
36	20240521	194800	681048650	9800	9800	9800	9800	0
37	20240521	194700	681048650	9800	9800	9800	9800	0
38	20240521	194600	681048650	9800	9800	9800	9800	0
39	20240521	194500	681048650	9800	9800	9800	9800	0
40	20240521	194400	681048650	9800	9800	9800	9800	0
41	20240521	194300	681048650	9800	9800	9800	9800	0
42	20240521	194200	681048650	9800	9800	9800	9800	0
43	20240521	194100	681048650	9800	9800	9800	9800	0
44	20240521	194000	681048650	9800	9800	9800	9800	0
45	20240521	193900	681048650	9800	9800	9800	9800	0
46	20240521	193800	681048650	9800	9800	9800	9800	0
47	20240521	193700	681048650	9800	9800	9800	9800	0
48	20240521	193600	681048650	9800	9800	9800	9800	0
49	20240521	193500	681048650	9800	9800	9800	9800	0
50	20240521	193400	681048650	9800	9800	9800	9800	0
51	20240521	193300	681048650	9800	9800	9800	9800	0
52	20240521	193200	681048650	9800	9800	9800	9800	0
53	20240521	193100	681048650	9800	9800	9800	9800	0
54	20240521	193000	681048650	9800	9800	9800	9800	0
55	20240521	192900	681048650	9800	9800	9800	9800	0
56	20240521	192800	681048650	9800	9800	9800	9800	0
57	20240521	192700	681048650	9800	9800	9800	9800	0
58	20240521	192600	681048650	9800	9800	9800	9800	0
59	20240521	192500	681048650	9800	9800	9800	9800	0
60	20240521	192400	681048650	9800	9800	9800	9800	0
61	20240521	192300	681048650	9800	9800	9800	9800	0
62	20240521	192200	681048650	9800	9800	9800	9800	1347
63	20240521	192100	681048650	9800	9800	9800	9800	0
64	20240521	192000	681048650	9800	9800	9800	9800	0
65	20240521	191900	681048650	9800	9800	9800	9800	0
66	20240521	191800	681048650	9800	9800	9800	9800	0
67	20240521	191700	681048650	9800	9800	9800	9800	0
68	20240521	191600	681048650	9800	9800	9800	9800	0
69	20240521	191500	681048650	9800	9800	9800	9800	0
70	20240521	191400	681048650	9800	9800	9800	9800	0
71	20240521	191300	681048650	9800	9800	9800	9800	0
72	20240521	191200	681048650	9800	9800	9800	9800	0
73	20240521	191100	681048650	9800	9800	9800	9800	0
74	20240521	191000	681048650	9800	9800	9800	9800	0
75	20240521	190900	681048650	9800	9800	9800	9800	0
76	20240521	190800	681048650	9800	9800	9800	9800	0
77	20240521	190700	681048650	9800	9800	9800	9800	0
78	20240521	190600	681048650	9800	9800	9800	9800	0
79	20240521	190500	681048650	9800	9800	9800	9800	0
80	20240521	190400	681048650	9800	9800	9800	9800	0
81	20240521	190300	681048650	9800	9800	9800	9800	0
82	20240521	190200	681048650	9800	9800	9800	9800	0
83	20240521	190100	681048650	9800	9800	9800	9800	0
84	20240521	190000	681048650	9800	9800	9800	9800	0
85	20240521	185900	681048650	9800	9800	9800	9800	0
86	20240521	185800	681048650	9800	9800	9800	9800	0
87	20240521	185700	681048650	9800	9800	9800	9800	0
88	20240521	185600	681048650	9800	9800	9800	9800	0
89	20240521	185500	681048650	9800	9800	9800	9800	0
90	20240521	185400	681048650	9800	9800	9800	9800	0
91	20240521	185300	681048650	9800	9800	9800	9800	0
92	20240521	185200	681048650	9800	9800	9800	9800	1347
93	20240521	185100	681048650	9800	9800	9800	9800	0
94	20240521	185000	681048650	9800	9800	9800	9800	0
95	20240521	184900	681048650	9800	9800	9800	9800	0
96	20240521	184800	681048650	9800	9800	9800	9800	0
97	20240521	184700	681048650	9800	9800	9800	9800	0
98	20240521	184600	681048650	9800	9800	9800	9800	0
99	20240521	184500	681048650	9800	9800	9800	9800	0
100	20240521	184400	681048650	9800	9800	9800	9800	0
101	20240521	184300	681048650	9800	9800	9800	9800	0
102	20240521	184200	681048650	9800	9800	9800	9800	0
103	20240521	184100	681048650	9800	9800	9800	9800	0
104	20240521	184000	681048650	9800	9800	9800	9800	0
105	20240521	183900	681048650	9800	9800	9800	9800	0
106	20240521	183800	681048650	9800	9800	9800	9800	0
107	20240521	183700	681048650	9800	9800	9800	9800	0
108	20240521	183600	681048650	9800	9800	9800	9800	0
109	20240521	183500	681048650	9800	9800	9800	9800	0
110	20240521	183400	681048650	9800	9800	9800	9800	0
111	20240521	183300	681048650	9800	9800	9800	9800	0
112	20240521	183200	681048650	9800	9800	9800	9800	0
113	20240521	183100	681048650	9800	9800	9800	9800	0
114	20240521	183000	681048650	9800	9800	9800	9800	0
115	20240521	182900	681048650	9800	9800	9800	9800	0
116	20240521	182800	681048650	9800	9800	9800	9800	0
117	20240521	182700	681048650	9800	9800	9800	9800	0
118	20240521	182600	681048650	9800	9800	9800	9800	0
119	20240521	182500	681048650	9800	9800	9800	9800	0
120	20240521	182400	681048650	9800	9800	9800	9800	0
121	20240521	182300	681048650	9800	9800	9800	9800	0
122	20240521	182200	681048650	9800	9800	9800	9800	1347
123	20240521	182100	681048650	9800	9800	9800	9800	0
124	20240521	182000	681048650	9800	9800	9800	9800	0
125	20240521	181900	681048650	9800	9800	9800	9800	0
126	20240521	181800	681048650	9800	9800	9800	9800	0
127	20240521	181700	681048650	9800	9800	9800	9800	0
128	20240521	181600	681048650	9800	9800	9800	9800	0
129	20240521	181500	681048650	9800	9800	9800	9800	0
130	20240521	181400	681048650	9800	9800	9800	9800	0
131	20240521	181300	681048650	9800	9800	9800	9800	0
132	20240521	181200	681048650	9800	9800	9800	9800	0
133	20240521	181100	681048650	9800	9800	9800	9800	0
134	20240521	181000	681048650	9800	9800	9800	9800	0
135	20240521	180900	681048650	9800	9800	9800	9800	0
136	20240521	180800	681048650	9800	9800	9800	9800	0
137	20240521	180700	681048650	9800	9800	9800	9800	0
138	20240521	180600	681048650	9800	9800	9800	9800	0
139	20240521	180500	681048650	9800	9800	9800	9800	0
140	20240521	180400	681048650	9800	9800	9800	9800	0
141	20240521	180300	681048650	9800	9800	9800	9800	0
142	20240521	180200	681048650	9800	9800	9800	9800	0
143	20240521	180100	681048650	9800	9800	9800	9800	0
144	20240521	180000	681048650	9800	9800	9800	9800	0
145	20240521	175900	681048650	9800	9800	9800	9800	0
146	20240521	175800	681048650	9800	9800	9800	9800	0
147	20240521	175700	681048650	9800	9800	9800	9800	0
148	20240521	175600	681048650	9800	9800	9800	9800	0
149	20240521	175500	681048650	9800	9800	9800	9800	0
150	20240521	175400	681048650	9800	9800	9800	9800	0
151	20240521	175300	681048650	9800	9800	9800	9800	0
152	20240521	175200	681048650	9800	9800	9800	9800	1347
153	20240521	175100	681048650	9800	9800	9800	9800	0
154	20240521	175000	681048650	9800	9800	9800	9800	0
155	20240521	174900	681048650	9800	9800	9800	9800	0
156	20240521	174800	681048650	9800	9800	9800	9800	0
157	20240521	174700	681048650	9800	9800	9800	9800	0
158	20240521	174600	681048650	9800	9800	9800	9800	0
159	20240521	174500	681048650	9800	9800	9800	9800	0
160	20240521	174400	681048650	9800	9800	9800	9800	0
161	20240521	174300	681048650	9800	9800	9800	9800	0
162	20240521	174200	681048650	9800	9800	9800	9800	0
163	20240521	174100	681048650	9800	9800	9800	9800	0
164	20240521	174000	681048650	9800	9800	9800	9800	0
165	20240521	173900	681048650	9800	9800	9800	9800	0
166	20240521	173800	681048650	9800	9800	9800	9800	0
167	20240521	173700	681048650	9800	9800	9800	9800	0
168	20240521	173600	681048650	9800	9800	9800	9800	0
169	20240521	173500	681048650	9800	9800	9800	9800	0
170	20240521	173400	681048650	9800	9800	9800	9800	0
171	20240521	173300	681048650	9800	9800	9800	9800	0
172	20240521	173200	681048650	9800	9800	9800	9800	0
173	20240521	173100	681048650	9800	9800	9800	9800	0
174	20240521	173000	681048650	9800	9800	9800	9800	0
175	20240521	172900	681048650	9800	9800	9800	9800	0
176	20240521	172800	681048650	9800	9800	9800	9800	0
177	20240521	172700	681048650	9800	9800	9800	9800	0
178	20240521	172600	681048650	9800	9800	9800	9800	0
179	20240521	172500	681048650	9800	9800	9800	9800	0
180	20240521	172400	681048650	9800	9800	9800	9800	0
181	20240521	172300	681048650	9800	9800	9800	9800	0
182	20240521	172200	681048650	9800	9800	9800	9800	1347
183	20240521	172100	681048650	9800	9800	9800	9800	0
184	20240521	172000	681048650	9800	9800	9800	9800	0
185	20240521	171900	681048650	9800	9800	9800	9800	0
186	20240521	171800	681048650	9800	9800	9800	9800	0
187	20240521	171700	681048650	9800	9800	9800	9800	0
188	20240521	171600	681048650	9800	9800	9800	9800	0
189	20240521	171500	681048650	9800	9800	9800	9800	0
190	20240521	171400	681048650	9800	9800	9800	9800	0
191	20240521	171300	681048650	9800	9800	9800	9800	0
192	20240521	171200	681048650	9800	9800	9800	9800	0
193	20240521	171100	681048650	9800	9800	9800	9800	0
194	20240521	171000	681048650	9800	9800	9800	9800	0
195	20240521	170900	681048650	9800	9800	9800	9800	0
196	20240521	170800	681048650	9800	9800	9800	9800	0
197	20240521	170700	681048650	9800	9800	9800	9800	0
198	20240521	170600	681048650	9800	9800	9800	9800	0
199	20240521	170500	681048650	9800	9800	9800	9800	0
200	20240521	170400	681048650	9800	9800	9800	9800	0
201	20240521	170300	681048650	9800	9800	9800	9800	0
202	20240521	170200	681048650	9800	9800	9800	9800	0
203	20240521	170100	681048650	9800	9800	9800	9800	0
204	20240521	170000	681048650	9800	9800	9800	9800	0
205	20240521	165900	681048650	9800	9800	9800	9800	0
206	20240521	165800	681048650	9800	9800	9800	9800	0
207	20240521	165700	681048650	9800	9800	9800	9800	0
208	20240521	165600	681048650	9800	9800	9800	9800	0
209	20240521	165500	681048650	9800	9800	9800	9800	0
210	20240521	165400	681048650	9800	9800	9800	9800	0
211	20240521	165300	681048650	9800	9800	9800	9800	0
212	20240521	165200	681048650	9800	9800	9800	9800	1347
213	20240521	165100	681048650	9800	9800	9800	9800	0
214	20240521	165000	681048650	9800	9800	9800	9800	0
215	20240521	164900	681048650	9800	9800	9800	9800	0
216	20240521	164800	681048650	9800	9800	9800	9800	0
217	20240521	164700	681048650	9800	9800	9800	9800	0
218	20240521	164600	681048650	9800	9800	9800	9800	0
219	20240521	164500	681048650	9800	9800	9800	9800	0
220	20240521	164400	681048650	9800	9800	9800	9800	0
221	20240521	164300	681048650	9800	9800	9800	9800	0
222	20240521	164200	681048650	9800	9800	9800	9800	0
223	20240521	164100	681048650	9800	9800	9800	9800	0
224	20240521	164000	681048650	9800	9800	9800	9800	0
225	20240521	163900	681048650	9800	9800	9800	9800	0
226	20240521	163800	681048650	9800	9800	9800	9800	0
227	20240521	163700	681048650	9800	9800	9800	9800	0
228	20240521	163600	681048650	9800	9800	9800	9800	0
229	20240521	163500	681048650	9800	9800	9800	9800	0
230	20240521	163400	681048650	9800	9800	9800	9800	0
231	20240521	163300	681048650	9800	9800	9800	9800	0
232	20240521	163200	681048650	9800	9800	9800	9800	0
233	20240521	163100	681048650	9800	9800	9800	9800	0
234	20240521	163000	681048650	9800	9800	9800	9800	0
235	20240521	162900	681048650	9800	9800	9800	9800	0
236	20240521	162800	681048650	9800	9800	9800	9800	0
237	20240521	162700	681048650	9800	9800	9800	9800	0
238	20240521	162600	681048650	9800	9800	9800	9800	0
239	20240521	162500	681048650	9800	9800	9800	9800	0
240	20240521	162400	681048650	9800	9800	9800	9800	0
241	20240521	162300	681048650	9800	9800	9800	9800	0
242	20240521	162200	681048650	9800	9800	9800	9800	1347
243	20240521	162100	681048650	9800	9800	9800	9800	0
244	20240521	162000	681048650	9800	9800	9800	9800	0
245	20240521	161900	681048650	9800	9800	9800	9800	0
246	20240521	161800	681048650	9800	9800	9800	9800	0
247	20240521	161700	681048650	9800	9800	9800	9800	0
248	20240521	161600	681048650	9800	9800	9800	9800	0
249	20240521	161500	681048650	9800	9800	9800	9800	0
250	20240521	161400	681048650	9800	9800	9800	9800	0
251	20240521	161300	681048650	9800	9800	9800	9800	0
252	20240521	161200	681048650	9800	9800	9800	9800	0
253	20240521	161100	681048650	9800	9800	9800	9800	0
254	20240521	161000	681048650	9800	9800	9800	9800	0
255	20240521	160900	681048650	9800	9800	9800	9800	0
256	20240521	160800	681048650	9800	9800	9800	9800	0
257	20240521	160700	681048650	9800	9800	9800	9800	0
258	20240521	160600	681048650	9800	9800	9800	9800	0
259	20240521	160500	681048650	9800	9800	9800	9800	0
260	20240521	160400	681048650	9800	9800	9800	9800	0
261	20240521	160300	681048650	9800	9800	9800	9800	0
262	20240521	160200	681048650	9800	9800	9800	9800	0
263	20240521	160100	681048650	9800	9800	9800	9800	0
264	20240521	160000	681048650	9800	9800	9800	9800	0
265	20240521	155900	681048650	9800	9800	9800	9800	0
266	20240521	155800	681048650	9800	9800	9800	9800	0
267	20240521	155700	681048650	9800	9800	9800	9800	0
268	20240521	155600	681048650	9800	9800	9800	9800	0
269	20240521	155500	681048650	9800	9800	9800	9800	0
270	20240521	155400	681048650	9800	9800	9800	9800	0
271	20240521	155300	681048650	9800	9800	9800	9800	0
272	20240521	155200	681048650	9800	9800	9800	9800	1347
273	20240521	155100	681048650	9800	9800	9800	9800	0
274	20240521	155000	681048650	9800	9800	9800	9800	0
275	20240521	154900	681048650	9800	9800	9800	9800	0
276	20240521	154800	681048650	9800	9800	9800	9800	0
277	20240521	154700	681048650	9800	9800	9800	9800	0
278	20240521	154600	681048650	9800	9800	9800	9800	0
279	20240521	154500	681048650	9800	9800	9800	9800	0
280	20240521	154400	681048650	9800	9800	9800	9800	0
281	20240521	154300	681048650	9800	9800	9800	9800	0
282	20240521	154200	681048650	9800	9800	9800	9800	0
283	20240521	154100	681048650	9800	9800	9800	9800	0
284	20240521	154000	681048650	9800	9800	9800	9800	0
285	20240521	153900	681048650	9800	9800	9800	9800	0
286	20240521	153800	681048650	9800	9800	9800	9800	0
287	20240521	153700	681048650	9800	9800	9800	9800	0
288	20240521	153600	681048650	9800	9800	9800	9800	0
289	20240521	153500	681048650	9800	9800	9800	9800	0
290	20240521	153400	681048650	9800	9800	9800	9800	0
291	20240521	153300	681048650	9800	9800	9800	9800	0
292	20240521	153200	681048650	9800	9800	9800	9800	0
293	20240521	153100	681048650	9800	9800	9800	9800	0
294	20240521	153000	681048650	9800	9800	9800	9800	1347
295	20240521	152900	667848050	9780	9780	9780	9780	0
296	20240521	152800	667848050	9780	9780	9780	9780	0
297	20240521	152700	667848050	9780	9780	9780	9780	0
298	20240521	152600	667848050	9780	9780	9780	9780	0
299	20240521	152500	667848050	9780	9780	9780	9780	0
300	20240521	152400	667848050	9780	9780	9780	9780	0
301	20240521	152300	667848050	9780	9780	9780	9780	0
302	20240521	152200	667848050	9780	9780	9780	9780	0
303	20240521	152100	667848050	9780	9780	9780	9780	0
304	20240521	152000	667848050	9780	9780	9780	9780	0
305	20240521	151900	667848050	9780	9760	9780	9760	3
306	20240521	151800	667818730	9740	9750	9750	9740	73
307	20240521	151700	667107040	9730	9740	9740	9730	73
308	20240521	151600	666396420	9740	9770	9780	9740	70
309	20240521	151500	665713510	9780	9770	9790	9760	88
310	20240521	151400	664853330	9790	9760	9790	9750	86
311	20240521	151300	664014220	9780	9740	9790	9740	92
312	20240521	151200	663116170	9760	9750	9790	9730	127
313	20240521	151100	661879030	9740	9700	9750	9700	822
314	20240521	151000	653885020	9700	9710	9710	9700	537
315	20240521	150900	648676090	9700	9700	9700	9700	66
316	20240521	150800	648035890	9730	9720	9730	9700	422
317	20240521	150700	643940290	9730	9730	9730	9730	0
318	20240521	150600	643940290	9730	9730	9730	9730	1
319	20240521	150500	643930560	9710	9710	9740	9710	84
320	20240521	150400	643114730	9700	9670	9700	9670	464
321	20240521	150300	638620880	9670	9670	9670	9670	57
322	20240521	150200	638069690	9690	9680	9690	9670	172
323	20240521	150100	636405420	9670	9660	9670	9660	886
324	20240521	150000	627846000	9680	9680	9680	9680	169
325	20240521	145900	626210080	9670	9670	9670	9670	178
326	20240521	145800	624488820	9660	9660	9670	9660	184
327	20240521	145700	622710710	9660	9660	9660	9660	58
328	20240521	145600	622150430	9670	9670	9670	9670	63
329	20240521	145500	621541220	9660	9660	9660	9660	67
330	20240521	145400	620894000	9680	9670	9680	9670	87
331	20240521	145300	620052510	9680	9680	9680	9680	34
332	20240521	145200	619723390	9690	9690	9690	9690	0
333	20240521	145100	619723390	9690	9690	9690	9690	68
334	20240521	145000	619064470	9690	9690	9690	9690	67
335	20240521	144900	618415240	9700	9690	9700	9680	76
336	20240521	144800	617679510	9690	9680	9690	9670	293
337	20240521	144700	614841720	9670	9670	9670	9670	67
338	20240521	144600	614193830	9690	9660	9690	9660	99
339	20240521	144500	613237130	9660	9660	9660	9660	67
340	20240521	144400	612589910	9660	9660	9660	9660	129
341	20240521	144300	611343770	9650	9660	9660	9650	268
342	20240521	144200	608756890	9660	9660	9660	9660	67
343	20240521	144100	608109670	9660	9660	9660	9660	0
344	20240521	144000	608109670	9660	9650	9660	9650	184
345	20240521	143900	606332630	9660	9660	9660	9660	67
346	20240521	143800	605685410	9660	9650	9660	9650	1553
347	20240521	143700	590698290	9670	9670	9670	9670	0
348	20240521	143600	590698290	9670	9680	9680	9670	41
349	20240521	143500	590301810	9670	9680	9680	9670	714
350	20240521	143400	583390380	9680	9690	9690	9680	190
351	20240521	143300	581549960	9680	9680	9680	9680	67
352	20240521	143200	580901400	9680	9680	9680	9680	126
353	20240521	143100	579681720	9690	9690	9690	9690	42
354	20240521	143000	579274740	9690	9690	9690	9690	0
355	20240521	142900	579274740	9690	9680	9690	9680	133
356	20240521	142800	577986640	9680	9680	9680	9680	0
357	20240521	142700	577986640	9680	9680	9680	9680	0
358	20240521	142600	577986640	9680	9690	9690	9680	143
359	20240521	142500	576602120	9690	9690	9690	9690	67
360	20240521	142400	575952890	9680	9680	9680	9680	89
361	20240521	142300	575091370	9680	9660	9680	9660	189
362	20240521	142200	573263250	9660	9660	9660	9660	120
363	20240521	142100	572104050	9650	9660	9660	9650	210
364	20240521	142000	570077450	9660	9650	9660	9650	135
365	20240521	141900	568774020	9650	9650	9650	9650	66
366	20240521	141800	568137120	9640	9640	9650	9640	414
367	20240521	141700	564144720	9650	9650	9650	9650	67
368	20240521	141600	563498170	9650	9650	9650	9650	0
369	20240521	141500	563498170	9650	9650	9650	9650	132
370	20240521	141400	562224370	9660	9660	9660	9660	0
371	20240521	141300	562224370	9660	9660	9660	9660	0
372	20240521	141200	562224370	9660	9660	9660	9660	127
373	20240521	141100	560997550	9670	9670	9670	9670	60
374	20240521	141000	560417350	9670	9670	9670	9670	69
375	20240521	140900	559750120	9670	9670	9670	9670	68
376	20240521	140800	559092560	9670	9670	9670	9670	167
377	20240521	140700	557477670	9670	9670	9670	9670	138
378	20240521	140600	556143210	9680	9690	9690	9680	54
379	20240521	140500	555620460	9680	9680	9680	9680	0
380	20240521	140400	555620460	9680	9690	9690	9680	149
381	20240521	140300	554178040	9680	9680	9680	9680	68
382	20240521	140200	553519800	9670	9670	9670	9670	5
383	20240521	140100	553471450	9670	9670	9670	9670	138
384	20240521	140000	552136990	9680	9670	9680	9670	450
385	20240521	135900	547784240	9680	9680	9680	9680	0
386	20240521	135800	547784240	9680	9670	9700	9670	508
387	20240521	135700	542865580	9670	9660	9670	9660	198
388	20240521	135600	540951330	9650	9650	9650	9650	68
389	20240521	135500	540295130	9650	9650	9650	9650	133
390	20240521	135400	539011680	9660	9660	9660	9660	21
391	20240521	135300	538808820	9670	9660	9670	9660	274
392	20240521	135200	536161920	9660	9660	9670	9660	424
393	20240521	135100	532063680	9650	9650	9650	9650	67
394	20240521	135000	531417130	9650	9650	9660	9650	135
395	20240521	134900	530114370	9650	9660	9660	9650	3
396	20240521	134800	530085400	9640	9650	9650	9640	193
397	20240521	134700	528223800	9640	9640	9640	9640	134
398	20240521	134600	526932040	9640	9640	9640	9640	66
399	20240521	134500	526295800	9640	9640	9640	9640	63
400	20240521	134400	525688480	9640	9640	9650	9640	138
401	20240521	134300	524358130	9640	9640	9640	9640	0
402	20240521	134200	524358130	9640	9640	9640	9640	59
403	20240521	134100	523789370	9650	9650	9650	9650	67
404	20240521	134000	523142820	9650	9640	9650	9640	76
405	20240521	133900	522409430	9650	9640	9650	9630	98
406	20240521	133800	521465080	9630	9630	9630	9630	66
407	20240521	133700	520829500	9640	9640	9640	9640	0
408	20240521	133600	520829500	9640	9630	9640	9630	131
409	20240521	133500	519567250	9640	9630	9640	9630	139
410	20240521	133400	518227960	9630	9630	9630	9630	69
411	20240521	133300	517563490	9630	9630	9630	9630	67
412	20240521	133200	516918280	9640	9640	9640	9640	0
413	20240521	133100	516918280	9640	9640	9640	9640	108
414	20240521	133000	515877160	9650	9660	9660	9650	77
415	20240521	132900	515133630	9660	9660	9660	9660	8
416	20240521	132800	515056350	9640	9640	9640	9640	137
417	20240521	132700	513735670	9640	9640	9640	9640	105
418	20240521	132600	512723470	9640	9640	9640	9640	0
419	20240521	132500	512723470	9640	9650	9650	9640	82
420	20240521	132400	511932730	9650	9650	9650	9650	67
421	20240521	132300	511286180	9650	9650	9650	9650	2
422	20240521	132200	511266880	9640	9640	9650	9640	128
423	20240521	132100	510032950	9640	9640	9640	9640	66
424	20240521	132000	509396710	9640	9640	9640	9640	69
425	20240521	131900	508731550	9650	9650	9650	9650	133
426	20240521	131800	507448100	9660	9660	9660	9660	20
427	20240521	131700	507254900	9660	9660	9660	9650	150
428	20240521	131600	505807200	9660	9650	9660	9650	121
429	20240521	131500	504639360	9650	9650	9650	9650	15
430	20240521	131400	504494610	9650	9650	9650	9640	156
431	20240521	131300	502990620	9650	9650	9650	9650	1
432	20240521	131200	502980970	9650	9650	9650	9650	0
433	20240521	131100	502980970	9650	9650	9650	9650	149
434	20240521	131000	501543120	9650	9640	9660	9640	111
435	20240521	130900	500472390	9640	9640	9640	9640	0
436	20240521	130800	500472390	9640	9650	9650	9640	94
437	20240521	130700	499565860	9650	9650	9650	9650	0
438	20240521	130600	499565860	9650	9660	9660	9650	121
439	20240521	130500	498397170	9660	9660	9660	9660	201
440	20240521	130400	496455510	9660	9640	9660	9640	277
441	20240521	130300	493785210	9620	9610	9620	9610	366
442	20240521	130200	490267370	9610	9610	9610	9610	67
443	20240521	130100	489623500	9620	9620	9620	9620	0
444	20240521	130000	489623500	9620	9610	9620	9610	7
445	20240521	125900	489556200	9600	9660	9660	9600	1500
446	20240521	125800	475138900	9660	9660	9660	9660	93
447	20240521	125700	474240520	9660	9660	9660	9660	161
448	20240521	125600	472685260	9670	9670	9670	9670	1
449	20240521	125500	472675590	9670	9670	9670	9670	3
450	20240521	125400	472646580	9680	9680	9680	9680	100
451	20240521	125300	471678580	9660	9660	9660	9660	70
452	20240521	125200	471002380	9660	9670	9700	9660	79
453	20240521	125100	470238270	9700	9670	9700	9660	36
454	20240521	125000	469890390	9800	9630	9800	9630	581
455	20240521	124900	464247770	9630	9640	9640	9630	87
456	20240521	124800	463409760	9640	9630	9640	9630	91
457	20240521	124700	462533380	9620	9620	9620	9620	20
458	20240521	124600	462340980	9620	9640	9640	9610	271
459	20240521	124500	459733570	9650	9650	9650	9650	0
460	20240521	124400	459733570	9650	9640	9650	9640	8
461	20240521	124300	459656410	9630	9650	9650	9630	156
462	20240521	124200	458153200	9640	9640	9640	9640	500
463	20240521	124100	453333200	9640	9660	9660	9640	515
464	20240521	124000	448362820	9660	9660	9670	9660	150
465	20240521	123900	446913660	9660	9660	9660	9660	0
466	20240521	123800	446913660	9660	9660	9660	9650	132
467	20240521	123700	445639180	9710	9710	9710	9710	0
468	20240521	123600	445639180	9710	9680	9710	9680	6
469	20240521	123500	445581010	9710	9660	9710	9660	277
470	20240521	123400	442903660	9660	9660	9660	9660	0
471	20240521	123300	442903660	9660	9660	9660	9660	67
472	20240521	123200	442256440	9650	9650	9650	9650	68
473	20240521	123100	441600240	9700	9680	9700	9680	13
474	20240521	123000	441474380	9680	9690	9690	9660	2030
475	20240521	122900	421828480	9700	9710	9710	9700	100
476	20240521	122800	420858460	9700	9700	9700	9700	0
477	20240521	122700	420858460	9700	9700	9700	9700	132
478	20240521	122600	419578060	9700	9700	9700	9700	82
479	20240521	122500	418782660	9690	9680	9690	9680	80
480	20240521	122400	418008130	9670	9670	9670	9670	70
481	20240521	122300	417331230	9680	9680	9680	9680	66
482	20240521	122200	416692350	9670	9670	9670	9670	133
483	20240521	122100	415406240	9670	9690	9690	9670	190
484	20240521	122000	413567590	9690	9690	9690	9690	66
485	20240521	121900	412928050	9670	9670	9670	9670	0
486	20240521	121800	412928050	9670	9690	9700	9670	146
487	20240521	121700	411515490	9700	9700	9700	9700	0
488	20240521	121600	411515490	9700	9670	9700	9670	167
489	20240521	121500	409899840	9660	9670	9680	9660	134
490	20240521	121400	408604720	9670	9670	9680	9670	49
491	20240521	121300	408130880	9670	9680	9680	9660	106
492	20240521	121200	407106510	9680	9680	9680	9680	1
493	20240521	121100	407096830	9680	9680	9680	9680	0
494	20240521	121000	407096830	9680	9680	9700	9670	255
495	20240521	120900	404629320	9680	9680	9680	9680	0
496	20240521	120800	404629320	9680	9680	9680	9680	0
497	20240521	120700	404629320	9680	9700	9700	9680	148
498	20240521	120600	403195750	9700	9700	9700	9700	0
499	20240521	120500	403195750	9700	9700	9700	9700	1
500	20240521	120400	403186050	9700	9700	9700	9700	190
501	20240521	120300	401343050	9690	9690	9690	9690	7
502	20240521	120200	401275220	9700	9690	9700	9690	143
503	20240521	120100	399888880	9690	9710	9710	9590	3572
504	20240521	120000	365483900	9690	9690	9710	9690	7
505	20240521	115900	365416010	9680	9690	9690	9680	192
506	20240521	115800	363556470	9710	9710	9710	9710	1
507	20240521	115700	363546760	9700	9690	9700	9690	82
508	20240521	115600	362751730	9670	9700	9700	9670	173
509	20240521	115500	361077580	9700	9690	9700	9690	16
510	20240521	115400	360922410	9680	9670	9680	9670	107
511	20240521	115300	359887370	9670	9680	9680	9670	166
512	20240521	115200	358281160	9670	9670	9670	9670	0
513	20240521	115100	358281160	9670	9670	9670	9670	73
514	20240521	115000	357575250	9680	9680	9680	9680	66
515	20240521	114900	356936370	9670	9670	9670	9670	74
516	20240521	114800	356220790	9670	9690	9690	9660	933
517	20240521	114700	347187330	9690	9690	9690	9690	2
518	20240521	114600	347167950	9690	9700	9700	9690	1000
519	20240521	114500	337469630	9710	9710	9710	9700	169
520	20240521	114400	335830050	9710	9710	9710	9710	1
521	20240521	114300	335820340	9710	9710	9710	9710	60
522	20240521	114200	335237740	9700	9700	9700	9700	189
523	20240521	114100	333404440	9700	9700	9700	9700	0
524	20240521	114000	333404440	9700	9710	9710	9700	302
525	20240521	113900	330475020	9710	9720	9720	9710	93
526	20240521	113800	329571740	9720	9710	9720	9710	457
527	20240521	113700	325131200	9710	9710	9710	9710	289
528	20240521	113600	322325010	9720	9720	9720	9720	67
529	20240521	113500	321673770	9710	9720	9720	9710	2569
530	20240521	113400	296721220	9730	9730	9730	9730	1102
531	20240521	113300	285998760	9740	9740	9740	9740	0
532	20240521	113200	285998760	9740	9740	9740	9740	68
533	20240521	113100	285336440	9730	9730	9730	9730	75
534	20240521	113000	284606690	9770	9750	9770	9750	46
535	20240521	112900	284157290	9730	9730	9730	9730	78
536	20240521	112800	283398350	9710	9760	9760	9710	1578
537	20240521	112700	268058720	9770	9800	9800	9770	2811
538	20240521	112600	240534240	9810	9810	9810	9810	97
539	20240521	112500	239582670	9800	9800	9800	9800	203
540	20240521	112400	237593270	9800	9800	9800	9800	0
541	20240521	112300	237593270	9800	9800	9800	9800	204
542	20240521	112200	235594070	9800	9800	9800	9800	0
543	20240521	112100	235594070	9800	9800	9800	9800	0
544	20240521	112000	235594070	9800	9810	9810	9800	108
545	20240521	111900	234535340	9810	9810	9810	9810	125
546	20240521	111800	233309090	9810	9810	9810	9810	0
547	20240521	111700	233309090	9810	9810	9810	9810	79
548	20240521	111600	232534100	9800	9800	9800	9800	140
549	20240521	111500	231162100	9790	9790	9790	9790	0
550	20240521	111400	231162100	9790	9790	9790	9790	67
551	20240521	111300	230506170	9790	9790	9790	9790	51
552	20240521	111200	230006880	9790	9790	9790	9790	149
553	20240521	111100	228548170	9840	9810	9840	9810	2
554	20240521	111000	228528520	9840	9800	9840	9800	83
555	20240521	110900	227714920	9790	9800	9820	9780	200
556	20240521	110800	225757490	9820	9790	9820	9770	1207
557	20240521	110700	213948320	9800	9800	9800	9800	124
558	20240521	110600	212733120	9790	9810	9820	9790	123
559	20240521	110500	211527820	9790	9790	9790	9790	101
560	20240521	110400	210539030	9790	9790	9790	9790	2
561	20240521	110300	210519450	9800	9810	9810	9800	842
562	20240521	110200	202267120	9810	9810	9810	9810	0
563	20240521	110100	202267120	9810	9800	9810	9800	166
564	20240521	110000	200639320	9810	9810	9810	9800	121
565	20240521	105900	199452920	9810	9810	9810	9810	66
566	20240521	105800	198805460	9810	9810	9810	9810	186
567	20240521	105700	196980800	9810	9810	9810	9810	0
568	20240521	105600	196980800	9810	9810	9810	9810	0
569	20240521	105500	196980800	9810	9820	9820	9810	258
570	20240521	105400	194449540	9840	9840	9840	9840	0
571	20240521	105300	194449540	9840	9840	9840	9840	0
572	20240521	105200	194449540	9840	9870	9880	9840	115
573	20240521	105100	193317790	9850	9860	9900	9850	17
574	20240521	105000	193149940	9850	9820	9890	9820	477
575	20240521	104900	188461630	9830	9850	9890	9830	234
576	20240521	104800	186156200	9850	9850	9850	9850	0
577	20240521	104700	186156200	9850	9850	9860	9830	2272
578	20240521	104600	163811710	9860	9850	9860	9850	13
579	20240521	104500	163683540	9860	9860	9860	9860	4
580	20240521	104400	163644100	9860	9860	9870	9860	167
581	20240521	104300	161996820	9890	9890	9890	9890	0
582	20240521	104200	161996820	9890	9870	9890	9870	2
583	20240521	104100	161977060	9850	9850	9850	9850	1018
584	20240521	104000	151949760	9850	9850	9850	9850	0
585	20240521	103900	151949760	9850	9850	9850	9850	9
586	20240521	103800	151861110	9850	9860	9890	9840	1205
587	20240521	103700	139986550	9890	9850	9890	9850	215
588	20240521	103600	137868540	9840	9840	9840	9840	0
589	20240521	103500	137868540	9840	9840	9840	9840	172
590	20240521	103400	136176060	9840	9890	9890	9840	928
591	20240521	103300	127041100	9880	9840	9880	9840	783
592	20240521	103200	119336260	9830	9860	9860	9830	523
593	20240521	103100	114183550	9860	9860	9860	9860	4
594	20240521	103000	114144110	9860	9850	9860	9850	10
595	20240521	102900	114045540	9850	9850	9850	9850	924
596	20240521	102800	104944140	9850	9890	9890	9850	882
597	20240521	102700	96242860	9890	9890	9890	9890	200
598	20240521	102600	94264860	9900	9900	9900	9900	10
599	20240521	102500	94165860	9900	9890	9900	9890	472
600	20240521	102400	89493350	9890	9890	9890	9890	1
601	20240521	102300	89483460	9890	9900	9900	9890	23
602	20240521	102200	89255780	9900	9900	9900	9900	0
603	20240521	102100	89255780	9900	9900	9900	9900	0
604	20240521	102000	89255780	9900	9900	9900	9900	0
605	20240521	101900	89255780	9900	9900	9900	9900	0
606	20240521	101800	89255780	9900	9910	9910	9900	1000
607	20240521	101700	79351170	9910	9910	9910	9910	0
608	20240521	101600	79351170	9910	9960	9960	9910	101
609	20240521	101500	78349660	9940	9950	9990	9940	288
610	20240521	101400	75484170	9950	9970	9970	9950	100
611	20240521	101300	74488160	9990	9990	9990	9990	0
612	20240521	101200	74488160	9990	9990	9990	9990	0
613	20240521	101100	74488160	9990	9980	9990	9980	7
614	20240521	101000	74418280	9970	9970	9980	9970	102
615	20240521	100900	73401330	10000	10000	10000	10000	1
616	20240521	100800	73391330	9970	9970	9970	9970	0
617	20240521	100700	73391330	9970	9970	9970	9970	0
618	20240521	100600	73391330	9970	9970	9970	9970	0
619	20240521	100500	73391330	9970	9970	9970	9970	0
620	20240521	100400	73391330	9970	9980	9980	9970	2
621	20240521	100300	73371380	9960	9960	9960	9960	15
622	20240521	100200	73221980	9960	9960	9960	9960	0
623	20240521	100100	73221980	9960	9970	9970	9960	126
624	20240521	100000	71965900	10010	10000	10020	10000	46
625	20240521	095900	71505010	10020	10000	10020	10000	33
626	20240521	095800	71174390	10020	10020	10020	10020	0
627	20240521	095700	71174390	10020	9980	10020	9980	254
628	20240521	095600	68638390	10020	10010	10020	10010	2
629	20240521	095500	68618360	9980	9980	9980	9980	2
630	20240521	095400	68598400	10020	10000	10020	10000	2
631	20240521	095300	68578380	9970	9980	9980	9970	2
632	20240521	095200	68558430	9960	9960	9960	9960	0
633	20240521	095100	68558430	9960	9960	9960	9960	0
634	20240521	095000	68558430	9960	10010	10010	9960	1926
635	20240521	094900	49300390	10000	10000	10000	10000	0
636	20240521	094800	49300390	10000	10000	10000	10000	3
637	20240521	094700	49270390	10000	10000	10000	10000	0
638	20240521	094600	49270390	10000	10020	10020	10000	2
639	20240521	094500	49250370	10040	9990	10040	9990	26
640	20240521	094400	48989780	10000	9990	10000	9990	2
641	20240521	094300	48969790	10000	9990	10000	9990	69
642	20240521	094200	48279800	10000	10000	10000	10000	0
643	20240521	094100	48279800	10000	10000	10000	9980	17
644	20240521	094000	48109900	10000	10000	10000	9980	31
645	20240521	093900	47800040	10000	9980	10000	9980	20
646	20240521	093800	47600180	10000	9960	10000	9960	9
647	20240521	093700	47510440	10000	9990	10000	9980	332
648	20240521	093600	44194910	10010	10010	10010	10010	0
649	20240521	093500	44194910	10010	10010	10010	10010	0
650	20240521	093400	44194910	10010	10010	10010	10010	0
651	20240521	093300	44194910	10010	10010	10010	10010	0
652	20240521	093200	44194910	10010	10010	10010	10010	10
653	20240521	093100	44094810	10010	10000	10010	9980	21
654	20240521	093000	43884900	10010	10000	10010	9970	25
655	20240521	092900	43635080	9970	9950	10010	9950	16
656	20240521	092800	43475430	9970	9950	9990	9950	4
657	20240521	092700	43435570	9950	10010	10010	9950	614
658	20240521	092600	37314350	10010	10010	10010	10010	0
659	20240521	092500	37314350	10010	10010	10010	10010	0
660	20240521	092400	37314350	10010	10010	10010	10010	0
661	20240521	092300	37314350	10010	10010	10010	10010	0
662	20240521	092200	37314350	10010	10010	10010	10010	0
663	20240521	092100	37314350	10010	10010	10010	10010	0
664	20240521	092000	37314350	10010	10040	10050	10010	383
665	20240521	091900	33474720	10050	10040	10050	10040	24
666	20240521	091800	33233750	10030	10030	10030	10030	100
667	20240521	091700	32230750	10030	9980	10030	9980	31
668	20240521	091600	31920680	10000	9980	10030	9950	260
669	20240521	091500	29330810	10030	9980	10030	9980	56
670	20240521	091400	28769720	10020	9980	10020	9980	27
671	20240521	091300	28499300	10020	9990	10020	9990	500
672	20240521	091200	23504270	10020	10020	10020	10020	0
673	20240521	091100	23504270	10020	10020	10020	10020	0
674	20240521	091000	23504270	10020	10010	10020	10010	11
675	20240521	090900	23394060	10020	10020	10020	10020	60
676	20240521	090800	22792860	10020	9990	10020	9990	200
677	20240521	090700	20791860	9990	9990	9990	9990	300
678	20240521	090600	17794860	9990	9990	9990	9990	0
679	20240521	090500	17794860	9990	9990	9990	9990	0
680	20240521	090400	17794860	9990	9990	9990	9990	101
681	20240521	090300	16785870	9990	10040	10040	9990	395
682	20240521	090200	12837320	10040	10000	10040	10000	1211
683	20240521	090100	679320	9990	9990	9990	9990	55
684	20240521	090000	129870	9990	9990	9990	9990	13