KissMeData/216050/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	203700	309475790	8880	8880	8880	8880	2423
3	20240516	203600	309475790	8880	8880	8880	8880	0
4	20240516	203500	309475790	8880	8880	8880	8880	0
5	20240516	203400	309475790	8880	8880	8880	8880	0
6	20240516	203300	309475790	8880	8880	8880	8880	0
7	20240516	203200	309475790	8880	8880	8880	8880	0
8	20240516	203100	309475790	8880	8880	8880	8880	0
9	20240516	203000	309475790	8880	8880	8880	8880	0
10	20240516	202900	309475790	8880	8880	8880	8880	0
11	20240516	202800	309475790	8880	8880	8880	8880	0
12	20240516	202700	309475790	8880	8880	8880	8880	0
13	20240516	202600	309475790	8880	8880	8880	8880	0
14	20240516	202500	309475790	8880	8880	8880	8880	0
15	20240516	202400	309475790	8880	8880	8880	8880	0
16	20240516	202300	309475790	8880	8880	8880	8880	0
17	20240516	202200	309475790	8880	8880	8880	8880	0
18	20240516	202100	309475790	8880	8880	8880	8880	0
19	20240516	202000	309475790	8880	8880	8880	8880	0
20	20240516	201900	309475790	8880	8880	8880	8880	0
21	20240516	201800	309475790	8880	8880	8880	8880	0
22	20240516	201700	309475790	8880	8880	8880	8880	0
23	20240516	201600	309475790	8880	8880	8880	8880	0
24	20240516	201500	309475790	8880	8880	8880	8880	0
25	20240516	201400	309475790	8880	8880	8880	8880	0
26	20240516	201300	309475790	8880	8880	8880	8880	0
27	20240516	201200	309475790	8880	8880	8880	8880	0
28	20240516	201100	309475790	8880	8880	8880	8880	0
29	20240516	201000	309475790	8880	8880	8880	8880	0
30	20240516	200900	309475790	8880	8880	8880	8880	0
31	20240516	200800	309475790	8880	8880	8880	8880	0
32	20240516	200700	309475790	8880	8880	8880	8880	2423
33	20240516	200600	309475790	8880	8880	8880	8880	0
34	20240516	200500	309475790	8880	8880	8880	8880	0
35	20240516	200400	309475790	8880	8880	8880	8880	0
36	20240516	200300	309475790	8880	8880	8880	8880	0
37	20240516	200200	309475790	8880	8880	8880	8880	0
38	20240516	200100	309475790	8880	8880	8880	8880	0
39	20240516	200000	309475790	8880	8880	8880	8880	0
40	20240516	195900	309475790	8880	8880	8880	8880	0
41	20240516	195800	309475790	8880	8880	8880	8880	0
42	20240516	195700	309475790	8880	8880	8880	8880	0
43	20240516	195600	309475790	8880	8880	8880	8880	0
44	20240516	195500	309475790	8880	8880	8880	8880	0
45	20240516	195400	309475790	8880	8880	8880	8880	0
46	20240516	195300	309475790	8880	8880	8880	8880	0
47	20240516	195200	309475790	8880	8880	8880	8880	0
48	20240516	195100	309475790	8880	8880	8880	8880	0
49	20240516	195000	309475790	8880	8880	8880	8880	0
50	20240516	194900	309475790	8880	8880	8880	8880	0
51	20240516	194800	309475790	8880	8880	8880	8880	0
52	20240516	194700	309475790	8880	8880	8880	8880	0
53	20240516	194600	309475790	8880	8880	8880	8880	0
54	20240516	194500	309475790	8880	8880	8880	8880	0
55	20240516	194400	309475790	8880	8880	8880	8880	0
56	20240516	194300	309475790	8880	8880	8880	8880	0
57	20240516	194200	309475790	8880	8880	8880	8880	0
58	20240516	194100	309475790	8880	8880	8880	8880	0
59	20240516	194000	309475790	8880	8880	8880	8880	0
60	20240516	193900	309475790	8880	8880	8880	8880	0
61	20240516	193800	309475790	8880	8880	8880	8880	0
62	20240516	193700	309475790	8880	8880	8880	8880	2423
63	20240516	193600	309475790	8880	8880	8880	8880	0
64	20240516	193500	309475790	8880	8880	8880	8880	0
65	20240516	193400	309475790	8880	8880	8880	8880	0
66	20240516	193300	309475790	8880	8880	8880	8880	0
67	20240516	193200	309475790	8880	8880	8880	8880	0
68	20240516	193100	309475790	8880	8880	8880	8880	0
69	20240516	193000	309475790	8880	8880	8880	8880	0
70	20240516	192900	309475790	8880	8880	8880	8880	0
71	20240516	192800	309475790	8880	8880	8880	8880	0
72	20240516	192700	309475790	8880	8880	8880	8880	0
73	20240516	192600	309475790	8880	8880	8880	8880	0
74	20240516	192500	309475790	8880	8880	8880	8880	0
75	20240516	192400	309475790	8880	8880	8880	8880	0
76	20240516	192300	309475790	8880	8880	8880	8880	0
77	20240516	192200	309475790	8880	8880	8880	8880	0
78	20240516	192100	309475790	8880	8880	8880	8880	0
79	20240516	192000	309475790	8880	8880	8880	8880	0
80	20240516	191900	309475790	8880	8880	8880	8880	0
81	20240516	191800	309475790	8880	8880	8880	8880	0
82	20240516	191700	309475790	8880	8880	8880	8880	0
83	20240516	191600	309475790	8880	8880	8880	8880	0
84	20240516	191500	309475790	8880	8880	8880	8880	0
85	20240516	191400	309475790	8880	8880	8880	8880	0
86	20240516	191300	309475790	8880	8880	8880	8880	0
87	20240516	191200	309475790	8880	8880	8880	8880	0
88	20240516	191100	309475790	8880	8880	8880	8880	0
89	20240516	191000	309475790	8880	8880	8880	8880	0
90	20240516	190900	309475790	8880	8880	8880	8880	0
91	20240516	190800	309475790	8880	8880	8880	8880	0
92	20240516	190700	309475790	8880	8880	8880	8880	2423
93	20240516	190600	309475790	8880	8880	8880	8880	0
94	20240516	190500	309475790	8880	8880	8880	8880	0
95	20240516	190400	309475790	8880	8880	8880	8880	0
96	20240516	190300	309475790	8880	8880	8880	8880	0
97	20240516	190200	309475790	8880	8880	8880	8880	0
98	20240516	190100	309475790	8880	8880	8880	8880	0
99	20240516	190000	309475790	8880	8880	8880	8880	0
100	20240516	185900	309475790	8880	8880	8880	8880	0
101	20240516	185800	309475790	8880	8880	8880	8880	0
102	20240516	185700	309475790	8880	8880	8880	8880	0
103	20240516	185600	309475790	8880	8880	8880	8880	0
104	20240516	185500	309475790	8880	8880	8880	8880	0
105	20240516	185400	309475790	8880	8880	8880	8880	0
106	20240516	185300	309475790	8880	8880	8880	8880	0
107	20240516	185200	309475790	8880	8880	8880	8880	0
108	20240516	185100	309475790	8880	8880	8880	8880	0
109	20240516	185000	309475790	8880	8880	8880	8880	0
110	20240516	184900	309475790	8880	8880	8880	8880	0
111	20240516	184800	309475790	8880	8880	8880	8880	0
112	20240516	184700	309475790	8880	8880	8880	8880	0
113	20240516	184600	309475790	8880	8880	8880	8880	0
114	20240516	184500	309475790	8880	8880	8880	8880	0
115	20240516	184400	309475790	8880	8880	8880	8880	0
116	20240516	184300	309475790	8880	8880	8880	8880	0
117	20240516	184200	309475790	8880	8880	8880	8880	0
118	20240516	184100	309475790	8880	8880	8880	8880	0
119	20240516	184000	309475790	8880	8880	8880	8880	0
120	20240516	183900	309475790	8880	8880	8880	8880	0
121	20240516	183800	309475790	8880	8880	8880	8880	0
122	20240516	183700	309475790	8880	8880	8880	8880	2423
123	20240516	183600	309475790	8880	8880	8880	8880	0
124	20240516	183500	309475790	8880	8880	8880	8880	0
125	20240516	183400	309475790	8880	8880	8880	8880	0
126	20240516	183300	309475790	8880	8880	8880	8880	0
127	20240516	183200	309475790	8880	8880	8880	8880	0
128	20240516	183100	309475790	8880	8880	8880	8880	0
129	20240516	183000	309475790	8880	8880	8880	8880	0
130	20240516	182900	309475790	8880	8880	8880	8880	0
131	20240516	182800	309475790	8880	8880	8880	8880	0
132	20240516	182700	309475790	8880	8880	8880	8880	0
133	20240516	182600	309475790	8880	8880	8880	8880	0
134	20240516	182500	309475790	8880	8880	8880	8880	0
135	20240516	182400	309475790	8880	8880	8880	8880	0
136	20240516	182300	309475790	8880	8880	8880	8880	0
137	20240516	182200	309475790	8880	8880	8880	8880	0
138	20240516	182100	309475790	8880	8880	8880	8880	0
139	20240516	182000	309475790	8880	8880	8880	8880	0
140	20240516	181900	309475790	8880	8880	8880	8880	0
141	20240516	181800	309475790	8880	8880	8880	8880	0
142	20240516	181700	309475790	8880	8880	8880	8880	0
143	20240516	181600	309475790	8880	8880	8880	8880	0
144	20240516	181500	309475790	8880	8880	8880	8880	0
145	20240516	181400	309475790	8880	8880	8880	8880	0
146	20240516	181300	309475790	8880	8880	8880	8880	0
147	20240516	181200	309475790	8880	8880	8880	8880	0
148	20240516	181100	309475790	8880	8880	8880	8880	0
149	20240516	181000	309475790	8880	8880	8880	8880	0
150	20240516	180900	309475790	8880	8880	8880	8880	0
151	20240516	180800	309475790	8880	8880	8880	8880	0
152	20240516	180700	309475790	8880	8880	8880	8880	2423
153	20240516	180600	309475790	8880	8880	8880	8880	0
154	20240516	180500	309475790	8880	8880	8880	8880	0
155	20240516	180400	309475790	8880	8880	8880	8880	0
156	20240516	180300	309475790	8880	8880	8880	8880	0
157	20240516	180200	309475790	8880	8880	8880	8880	0
158	20240516	180100	309475790	8880	8880	8880	8880	0
159	20240516	180000	309475790	8880	8880	8880	8880	0
160	20240516	175900	309475790	8880	8880	8880	8880	0
161	20240516	175800	309475790	8880	8880	8880	8880	0
162	20240516	175700	309475790	8880	8880	8880	8880	0
163	20240516	175600	309475790	8880	8880	8880	8880	0
164	20240516	175500	309475790	8880	8880	8880	8880	0
165	20240516	175400	309475790	8880	8880	8880	8880	0
166	20240516	175300	309475790	8880	8880	8880	8880	0
167	20240516	175200	309475790	8880	8880	8880	8880	0
168	20240516	175100	309475790	8880	8880	8880	8880	0
169	20240516	175000	309475790	8880	8880	8880	8880	0
170	20240516	174900	309475790	8880	8880	8880	8880	0
171	20240516	174800	309475790	8880	8880	8880	8880	0
172	20240516	174700	309475790	8880	8880	8880	8880	0
173	20240516	174600	309475790	8880	8880	8880	8880	0
174	20240516	174500	309475790	8880	8880	8880	8880	0
175	20240516	174400	309475790	8880	8880	8880	8880	0
176	20240516	174300	309475790	8880	8880	8880	8880	0
177	20240516	174200	309475790	8880	8880	8880	8880	0
178	20240516	174100	309475790	8880	8880	8880	8880	0
179	20240516	174000	309475790	8880	8880	8880	8880	0
180	20240516	173900	309475790	8880	8880	8880	8880	0
181	20240516	173800	309475790	8880	8880	8880	8880	0
182	20240516	173700	309475790	8880	8880	8880	8880	2423
183	20240516	173600	309475790	8880	8880	8880	8880	0
184	20240516	173500	309475790	8880	8880	8880	8880	0
185	20240516	173400	309475790	8880	8880	8880	8880	0
186	20240516	173300	309475790	8880	8880	8880	8880	0
187	20240516	173200	309475790	8880	8880	8880	8880	0
188	20240516	173100	309475790	8880	8880	8880	8880	0
189	20240516	173000	309475790	8880	8880	8880	8880	0
190	20240516	172900	309475790	8880	8880	8880	8880	0
191	20240516	172800	309475790	8880	8880	8880	8880	0
192	20240516	172700	309475790	8880	8880	8880	8880	0
193	20240516	172600	309475790	8880	8880	8880	8880	0
194	20240516	172500	309475790	8880	8880	8880	8880	0
195	20240516	172400	309475790	8880	8880	8880	8880	0
196	20240516	172300	309475790	8880	8880	8880	8880	0
197	20240516	172200	309475790	8880	8880	8880	8880	0
198	20240516	172100	309475790	8880	8880	8880	8880	0
199	20240516	172000	309475790	8880	8880	8880	8880	0
200	20240516	171900	309475790	8880	8880	8880	8880	0
201	20240516	171800	309475790	8880	8880	8880	8880	0
202	20240516	171700	309475790	8880	8880	8880	8880	0
203	20240516	171600	309475790	8880	8880	8880	8880	0
204	20240516	171500	309475790	8880	8880	8880	8880	0
205	20240516	171400	309475790	8880	8880	8880	8880	0
206	20240516	171300	309475790	8880	8880	8880	8880	0
207	20240516	171200	309475790	8880	8880	8880	8880	0
208	20240516	171100	309475790	8880	8880	8880	8880	0
209	20240516	171000	309475790	8880	8880	8880	8880	0
210	20240516	170900	309475790	8880	8880	8880	8880	0
211	20240516	170800	309475790	8880	8880	8880	8880	0
212	20240516	170700	309475790	8880	8880	8880	8880	2423
213	20240516	170600	309475790	8880	8880	8880	8880	0
214	20240516	170500	309475790	8880	8880	8880	8880	0
215	20240516	170400	309475790	8880	8880	8880	8880	0
216	20240516	170300	309475790	8880	8880	8880	8880	0
217	20240516	170200	309475790	8880	8880	8880	8880	0
218	20240516	170100	309475790	8880	8880	8880	8880	0
219	20240516	170000	309475790	8880	8880	8880	8880	0
220	20240516	165900	309475790	8880	8880	8880	8880	0
221	20240516	165800	309475790	8880	8880	8880	8880	0
222	20240516	165700	309475790	8880	8880	8880	8880	0
223	20240516	165600	309475790	8880	8880	8880	8880	0
224	20240516	165500	309475790	8880	8880	8880	8880	0
225	20240516	165400	309475790	8880	8880	8880	8880	0
226	20240516	165300	309475790	8880	8880	8880	8880	0
227	20240516	165200	309475790	8880	8880	8880	8880	0
228	20240516	165100	309475790	8880	8880	8880	8880	0
229	20240516	165000	309475790	8880	8880	8880	8880	0
230	20240516	164900	309475790	8880	8880	8880	8880	0
231	20240516	164800	309475790	8880	8880	8880	8880	0
232	20240516	164700	309475790	8880	8880	8880	8880	0
233	20240516	164600	309475790	8880	8880	8880	8880	0
234	20240516	164500	309475790	8880	8880	8880	8880	0
235	20240516	164400	309475790	8880	8880	8880	8880	0
236	20240516	164300	309475790	8880	8880	8880	8880	0
237	20240516	164200	309475790	8880	8880	8880	8880	0
238	20240516	164100	309475790	8880	8880	8880	8880	0
239	20240516	164000	309475790	8880	8880	8880	8880	0
240	20240516	163900	309475790	8880	8880	8880	8880	0
241	20240516	163800	309475790	8880	8880	8880	8880	0
242	20240516	163700	309475790	8880	8880	8880	8880	2423
243	20240516	163600	309475790	8880	8880	8880	8880	0
244	20240516	163500	309475790	8880	8880	8880	8880	0
245	20240516	163400	309475790	8880	8880	8880	8880	0
246	20240516	163300	309475790	8880	8880	8880	8880	0
247	20240516	163200	309475790	8880	8880	8880	8880	0
248	20240516	163100	309475790	8880	8880	8880	8880	0
249	20240516	163000	309475790	8880	8880	8880	8880	0
250	20240516	162900	309475790	8880	8880	8880	8880	0
251	20240516	162800	309475790	8880	8880	8880	8880	0
252	20240516	162700	309475790	8880	8880	8880	8880	0
253	20240516	162600	309475790	8880	8880	8880	8880	0
254	20240516	162500	309475790	8880	8880	8880	8880	0
255	20240516	162400	309475790	8880	8880	8880	8880	0
256	20240516	162300	309475790	8880	8880	8880	8880	0
257	20240516	162200	309475790	8880	8880	8880	8880	0
258	20240516	162100	309475790	8880	8880	8880	8880	0
259	20240516	162000	309475790	8880	8880	8880	8880	0
260	20240516	161900	309475790	8880	8880	8880	8880	0
261	20240516	161800	309475790	8880	8880	8880	8880	0
262	20240516	161700	309475790	8880	8880	8880	8880	0
263	20240516	161600	309475790	8880	8880	8880	8880	0
264	20240516	161500	309475790	8880	8880	8880	8880	0
265	20240516	161400	309475790	8880	8880	8880	8880	0
266	20240516	161300	309475790	8880	8880	8880	8880	0
267	20240516	161200	309475790	8880	8880	8880	8880	0
268	20240516	161100	309475790	8880	8880	8880	8880	0
269	20240516	161000	309475790	8880	8880	8880	8880	0
270	20240516	160900	309475790	8880	8880	8880	8880	0
271	20240516	160800	309475790	8880	8880	8880	8880	0
272	20240516	160700	309475790	8880	8880	8880	8880	2423
273	20240516	160600	309475790	8880	8880	8880	8880	0
274	20240516	160500	309475790	8880	8880	8880	8880	0
275	20240516	160400	309475790	8880	8880	8880	8880	0
276	20240516	160300	309475790	8880	8880	8880	8880	0
277	20240516	160200	309475790	8880	8880	8880	8880	0
278	20240516	160100	309475790	8880	8880	8880	8880	0
279	20240516	160000	309475790	8880	8880	8880	8880	0
280	20240516	155900	309475790	8880	8880	8880	8880	0
281	20240516	155800	309475790	8880	8880	8880	8880	0
282	20240516	155700	309475790	8880	8880	8880	8880	0
283	20240516	155600	309475790	8880	8880	8880	8880	0
284	20240516	155500	309475790	8880	8880	8880	8880	0
285	20240516	155400	309475790	8880	8880	8880	8880	0
286	20240516	155300	309475790	8880	8880	8880	8880	0
287	20240516	155200	309475790	8880	8880	8880	8880	0
288	20240516	155100	309475790	8880	8880	8880	8880	0
289	20240516	155000	309475790	8880	8880	8880	8880	0
290	20240516	154900	309475790	8880	8880	8880	8880	0
291	20240516	154800	309475790	8880	8880	8880	8880	0
292	20240516	154700	309475790	8880	8880	8880	8880	0
293	20240516	154600	309475790	8880	8880	8880	8880	0
294	20240516	154500	309475790	8880	8880	8880	8880	0
295	20240516	154400	309475790	8880	8880	8880	8880	0
296	20240516	154300	309475790	8880	8880	8880	8880	0
297	20240516	154200	309475790	8880	8880	8880	8880	0
298	20240516	154100	309475790	8880	8880	8880	8880	0
299	20240516	154000	309475790	8880	8880	8880	8880	0
300	20240516	153900	309475790	8880	8880	8880	8880	0
301	20240516	153800	309475790	8880	8880	8880	8880	0
302	20240516	153700	309475790	8880	8880	8880	8880	2423
303	20240516	153600	309475790	8880	8880	8880	8880	0
304	20240516	153500	309475790	8880	8880	8880	8880	0
305	20240516	153400	309475790	8880	8880	8880	8880	0
306	20240516	153300	309475790	8880	8880	8880	8880	0
307	20240516	153200	309475790	8880	8880	8880	8880	0
308	20240516	153100	309475790	8880	8880	8880	8880	0
309	20240516	153000	309475790	8880	8880	8880	8880	2423
310	20240516	152900	287959550	8900	8900	8900	8900	0
311	20240516	152800	287959550	8900	8900	8900	8900	0
312	20240516	152700	287959550	8900	8900	8900	8900	0
313	20240516	152600	287959550	8900	8900	8900	8900	0
314	20240516	152500	287959550	8900	8900	8900	8900	0
315	20240516	152400	287959550	8900	8900	8900	8900	0
316	20240516	152300	287959550	8900	8900	8900	8900	0
317	20240516	152200	287959550	8900	8900	8900	8900	0
318	20240516	152100	287959550	8900	8900	8900	8900	0
319	20240516	152000	287959550	8900	8900	8900	8900	0
320	20240516	151900	287959550	8900	8900	8950	8890	410
321	20240516	151800	284301080	8900	8900	8900	8900	0
322	20240516	151700	284301080	8900	8900	8900	8900	2
323	20240516	151600	284283280	8910	8910	8910	8910	0
324	20240516	151500	284283280	8910	8900	8910	8900	60
325	20240516	151400	283749180	8900	8900	8900	8900	9
326	20240516	151300	283669080	8900	8890	8900	8890	78
327	20240516	151200	282975650	8890	8890	8890	8890	0
328	20240516	151100	282975650	8890	8890	8890	8890	83
329	20240516	151000	282237780	8890	8890	8890	8890	0
330	20240516	150900	282237780	8890	8890	8890	8890	58
331	20240516	150800	281722160	8890	8890	8890	8890	1
332	20240516	150700	281713270	8880	8880	8880	8880	0
333	20240516	150600	281713270	8880	8880	8880	8880	0
334	20240516	150500	281713270	8880	8880	8880	8880	0
335	20240516	150400	281713270	8880	8880	8880	8880	72
336	20240516	150300	281073910	8880	8880	8880	8870	7
337	20240516	150200	281011770	8870	8870	8870	8870	0
338	20240516	150100	281011770	8870	8870	8870	8870	0
339	20240516	150000	281011770	8870	8890	8890	8870	2303
340	20240516	145900	260561930	8880	8890	8890	8880	113
341	20240516	145800	259558480	8900	8880	8900	8880	910
342	20240516	145700	251469570	8880	8880	8890	8880	73
343	20240516	145600	250821220	8880	8880	8880	8880	0
344	20240516	145500	250821220	8880	8880	8880	8880	80
345	20240516	145400	250110820	8880	8880	8880	8880	27
346	20240516	145300	249871060	8890	8890	8890	8890	5
347	20240516	145200	249826610	8880	8880	8880	8880	27
348	20240516	145100	249586850	8890	8890	8890	8890	22
349	20240516	145000	249391270	8890	8880	8890	8880	18
350	20240516	144900	249231420	8880	8880	8880	8880	0
351	20240516	144800	249231420	8880	8880	8880	8880	0
352	20240516	144700	249231420	8880	8880	8880	8880	110
353	20240516	144600	248254620	8890	8890	8890	8890	1
354	20240516	144500	248245730	8890	8890	8890	8890	0
355	20240516	144400	248245730	8890	8890	8890	8890	10
356	20240516	144300	248156830	8890	8890	8890	8890	602
357	20240516	144200	242805050	8910	8890	8910	8890	5
358	20240516	144100	242760580	8910	8910	8910	8910	0
359	20240516	144000	242760580	8910	8910	8910	8910	0
360	20240516	143900	242760580	8910	8910	8910	8910	0
361	20240516	143800	242760580	8910	8910	8910	8910	0
362	20240516	143700	242760580	8910	8910	8910	8910	0
363	20240516	143600	242760580	8910	8910	8910	8910	0
364	20240516	143500	242760580	8910	8910	8910	8910	1
365	20240516	143400	242751670	8900	8900	8900	8900	19
366	20240516	143300	242582570	8890	8890	8890	8890	0
367	20240516	143200	242582570	8890	8890	8890	8890	601
368	20240516	143100	237239680	8890	8890	8890	8890	5
369	20240516	143000	237195230	8880	8890	8890	8880	41
370	20240516	142900	236830900	8880	8880	8880	8880	0
371	20240516	142800	236830900	8880	8890	8890	8880	17
372	20240516	142700	236679930	8880	8880	8880	8880	0
373	20240516	142600	236679930	8880	8890	8890	8880	18
374	20240516	142500	236520070	8890	8890	8890	8890	0
375	20240516	142400	236520070	8890	8890	8890	8880	132
376	20240516	142300	235346760	8880	8880	8880	8880	0
377	20240516	142200	235346760	8880	8880	8880	8880	16
378	20240516	142100	235204680	8890	8890	8890	8890	9
379	20240516	142000	235124670	8890	8890	8890	8890	0
380	20240516	141900	235124670	8890	8890	8890	8890	0
381	20240516	141800	235124670	8890	8890	8890	8890	40
382	20240516	141700	234769070	8890	8890	8890	8890	305
383	20240516	141600	232057620	8890	8890	8890	8890	0
384	20240516	141500	232057620	8890	8890	8890	8890	0
385	20240516	141400	232057620	8890	8890	8890	8890	0
386	20240516	141300	232057620	8890	8890	8890	8890	0
387	20240516	141200	232057620	8890	8890	8890	8890	6
388	20240516	141100	232004280	8890	8890	8890	8890	358
389	20240516	141000	228821660	8910	8910	8910	8910	0
390	20240516	140900	228821660	8910	8910	8910	8910	0
391	20240516	140800	228821660	8910	8910	8910	8910	0
392	20240516	140700	228821660	8910	8910	8910	8910	0
393	20240516	140600	228821660	8910	8910	8910	8910	0
394	20240516	140500	228821660	8910	8910	8910	8910	0
395	20240516	140400	228821660	8910	8910	8910	8910	0
396	20240516	140300	228821660	8910	8910	8910	8910	0
397	20240516	140200	228821660	8910	8910	8910	8910	0
398	20240516	140100	228821660	8910	8910	8910	8910	0
399	20240516	140000	228821660	8910	8910	8910	8910	1
400	20240516	135900	228812750	8900	8900	8900	8900	122
401	20240516	135800	227726950	8900	8900	8900	8900	0
402	20240516	135700	227726950	8900	8890	8900	8890	968
403	20240516	135600	219121420	8880	8880	8880	8880	0
404	20240516	135500	219121420	8880	8880	8880	8880	2
405	20240516	135400	219103660	8880	8880	8880	8880	0
406	20240516	135300	219103660	8880	8880	8880	8880	0
407	20240516	135200	219103660	8880	8880	8880	8880	100
408	20240516	135100	218215660	8890	8890	8890	8890	0
409	20240516	135000	218215660	8890	8890	8890	8890	354
410	20240516	134900	215068600	8900	8900	8900	8900	0
411	20240516	134800	215068600	8900	8900	8900	8900	0
412	20240516	134700	215068600	8900	8900	8900	8900	11
413	20240516	134600	214970700	8900	8900	8900	8900	0
414	20240516	134500	214970700	8900	8900	8900	8900	12
415	20240516	134400	214863900	8900	8900	8900	8900	0
416	20240516	134300	214863900	8900	8900	8900	8900	1
417	20240516	134200	214855000	8900	8900	8900	8900	0
418	20240516	134100	214855000	8900	8900	8900	8900	1
419	20240516	134000	214846100	8900	8900	8900	8900	0
420	20240516	133900	214846100	8900	8900	8900	8900	3
421	20240516	133800	214819400	8890	8890	8890	8890	0
422	20240516	133700	214819400	8890	8890	8890	8890	18
423	20240516	133600	214659380	8890	8890	8890	8890	297
424	20240516	133500	212019050	8890	8890	8890	8890	0
425	20240516	133400	212019050	8890	8890	8890	8890	10
426	20240516	133300	211930150	8890	8890	8890	8890	1157
427	20240516	133200	201644420	8900	8890	8900	8890	1001
428	20240516	133100	192745520	8900	8900	8900	8900	0
429	20240516	133000	192745520	8900	8900	8900	8900	1
430	20240516	132900	192736620	8900	8900	8900	8900	1
431	20240516	132800	192727720	8890	8890	8890	8890	0
432	20240516	132700	192727720	8890	8890	8890	8890	1500
433	20240516	132600	179392720	8900	8900	8900	8900	0
434	20240516	132500	179392720	8900	8900	8900	8900	398
435	20240516	132400	175850520	8910	8910	8910	8910	0
436	20240516	132300	175850520	8910	8910	8910	8910	0
437	20240516	132200	175850520	8910	8910	8910	8910	11
438	20240516	132100	175752510	8910	8910	8910	8910	0
439	20240516	132000	175752510	8910	8910	8910	8910	0
440	20240516	131900	175752510	8910	8910	8910	8910	0
441	20240516	131800	175752510	8910	8910	8910	8910	1
442	20240516	131700	175743600	8910	8910	8910	8910	0
443	20240516	131600	175743600	8910	8910	8910	8910	1
444	20240516	131500	175734690	8910	8910	8910	8910	0
445	20240516	131400	175734690	8910	8910	8910	8910	0
446	20240516	131300	175734690	8910	8910	8910	8910	0
447	20240516	131200	175734690	8910	8910	8910	8910	2
448	20240516	131100	175716870	8900	8900	8900	8900	0
449	20240516	131000	175716870	8900	8900	8900	8900	0
450	20240516	130900	175716870	8900	8910	8910	8900	1260
451	20240516	130800	164502040	8910	8910	8910	8910	22
452	20240516	130700	164306020	8900	8900	8900	8900	0
453	20240516	130600	164306020	8900	8900	8900	8900	337
454	20240516	130500	161306720	8900	8900	8900	8900	1
455	20240516	130400	161297820	8900	8900	8900	8900	25
456	20240516	130300	161075320	8900	8900	8900	8900	0
457	20240516	130200	161075320	8900	8900	8900	8900	142
458	20240516	130100	159811520	8900	8900	8900	8900	0
459	20240516	130000	159811520	8900	8900	8900	8900	1
460	20240516	125900	159802620	8900	8910	8910	8900	33
461	20240516	125800	159508770	8900	8900	8900	8900	46
462	20240516	125700	159099370	8900	8900	8900	8900	56
463	20240516	125600	158600970	8900	8900	8900	8900	432
464	20240516	125500	154756170	8910	8900	8910	8900	44
465	20240516	125400	154364560	8900	8900	8900	8900	127
466	20240516	125300	153234260	8900	8900	8900	8900	1
467	20240516	125200	153225360	8900	8900	8900	8900	0
468	20240516	125100	153225360	8900	8910	8910	8900	689
469	20240516	125000	147091730	8930	8930	8930	8930	0
470	20240516	124900	147091730	8930	8930	8930	8930	0
471	20240516	124800	147091730	8930	8930	8930	8930	0
472	20240516	124700	147091730	8930	8930	8930	8930	0
473	20240516	124600	147091730	8930	8930	8930	8930	100
474	20240516	124500	146198730	8930	8930	8930	8930	0
475	20240516	124400	146198730	8930	8930	8930	8930	0
476	20240516	124300	146198730	8930	8930	8930	8930	0
477	20240516	124200	146198730	8930	8930	8930	8930	0
478	20240516	124100	146198730	8930	8930	8930	8930	0
479	20240516	124000	146198730	8930	8930	8930	8930	0
480	20240516	123900	146198730	8930	8930	8930	8930	1
481	20240516	123800	146189800	8920	8920	8920	8920	0
482	20240516	123700	146189800	8920	8920	8920	8920	0
483	20240516	123600	146189800	8920	8920	8920	8920	0
484	20240516	123500	146189800	8920	8920	8920	8920	0
485	20240516	123400	146189800	8920	8920	8920	8920	56
486	20240516	123300	145690280	8920	8920	8920	8920	2
487	20240516	123200	145672440	8920	8920	8920	8920	0
488	20240516	123100	145672440	8920	8920	8920	8920	60
489	20240516	123000	145137240	8920	8920	8920	8920	0
490	20240516	122900	145137240	8920	8920	8920	8920	0
491	20240516	122800	145137240	8920	8920	8920	8920	0
492	20240516	122700	145137240	8920	8920	8920	8920	0
493	20240516	122600	145137240	8920	8920	8920	8920	0
494	20240516	122500	145137240	8920	8920	8920	8920	0
495	20240516	122400	145137240	8920	8920	8920	8920	0
496	20240516	122300	145137240	8920	8920	8920	8920	0
497	20240516	122200	145137240	8920	8920	8920	8920	542
498	20240516	122100	140302600	8920	8920	8920	8920	0
499	20240516	122000	140302600	8920	8920	8920	8920	9
500	20240516	121900	140222320	8920	8920	8920	8920	0
501	20240516	121800	140222320	8920	8910	8920	8910	16
502	20240516	121700	140079750	8900	8900	8900	8900	58
503	20240516	121600	139563550	8900	8900	8900	8900	0
504	20240516	121500	139563550	8900	8900	8900	8900	0
505	20240516	121400	139563550	8900	8900	8900	8900	26
506	20240516	121300	139332150	8900	8900	8900	8900	0
507	20240516	121200	139332150	8900	8900	8900	8900	2
508	20240516	121100	139314350	8890	8890	8890	8890	0
509	20240516	121000	139314350	8890	8890	8890	8890	7
510	20240516	120900	139252120	8900	8890	8900	8890	607
511	20240516	120800	133849890	8890	8890	8890	8890	7
512	20240516	120700	133787660	8890	8890	8890	8890	0
513	20240516	120600	133787660	8890	8890	8890	8890	7
514	20240516	120500	133725430	8890	8890	8890	8890	7
515	20240516	120400	133663200	8890	8890	8890	8890	7
516	20240516	120300	133600970	8890	8890	8890	8890	7
517	20240516	120200	133538740	8900	8900	8900	8890	11
518	20240516	120100	133440910	8890	8890	8890	8890	8
519	20240516	120000	133369790	8890	8890	8890	8890	8
520	20240516	115900	133298670	8900	8900	8900	8900	0
521	20240516	115800	133298670	8900	8900	8900	8900	2
522	20240516	115700	133280870	8890	8900	8900	8890	127
523	20240516	115600	132150660	8900	8900	8900	8900	0
524	20240516	115500	132150660	8900	8910	8910	8890	1036
525	20240516	115400	122930730	8910	8910	8910	8910	0
526	20240516	115300	122930730	8910	8910	8910	8910	0
527	20240516	115200	122930730	8910	8910	8910	8910	0
528	20240516	115100	122930730	8910	8910	8910	8910	14
529	20240516	115000	122805990	8900	8900	8900	8900	0
530	20240516	114900	122805990	8900	8910	8910	8900	30
531	20240516	114800	122538740	8910	8910	8910	8910	0
532	20240516	114700	122538740	8910	8910	8910	8910	1
533	20240516	114600	122529830	8910	8910	8910	8910	1
534	20240516	114500	122520920	8910	8910	8910	8910	0
535	20240516	114400	122520920	8910	8910	8910	8910	1
536	20240516	114300	122512010	8910	8910	8910	8910	0
537	20240516	114200	122512010	8910	8910	8910	8900	69
538	20240516	114100	121897330	8920	8910	8920	8910	59
539	20240516	114000	121371630	8910	8910	8910	8900	1165
540	20240516	113900	110992840	8910	8920	8920	8910	17
541	20240516	113800	110841260	8920	8920	8920	8910	15
542	20240516	113700	110707510	8920	8920	8920	8920	0
543	20240516	113600	110707510	8920	8920	8920	8920	5
544	20240516	113500	110662910	8920	8920	8920	8920	0
545	20240516	113400	110662910	8920	8920	8920	8910	188
546	20240516	113300	108986240	8920	8920	8920	8920	0
547	20240516	113200	108986240	8920	8920	8920	8920	2
548	20240516	113100	108968400	8920	8920	8920	8920	1
549	20240516	113000	108959480	8910	8910	8910	8910	0
550	20240516	112900	108959480	8910	8920	8920	8910	539
551	20240516	112800	104152260	8930	8930	8930	8930	0
552	20240516	112700	104152260	8930	8930	8930	8930	0
553	20240516	112600	104152260	8930	8930	8930	8930	0
554	20240516	112500	104152260	8930	8930	8930	8930	17
555	20240516	112400	104000450	8930	8930	8930	8930	0
556	20240516	112300	104000450	8930	8930	8930	8930	0
557	20240516	112200	104000450	8930	8930	8930	8930	0
558	20240516	112100	104000450	8930	8930	8930	8930	0
559	20240516	112000	104000450	8930	8930	8930	8930	0
560	20240516	111900	104000450	8930	8930	8930	8930	0
561	20240516	111800	104000450	8930	8930	8930	8930	0
562	20240516	111700	104000450	8930	8930	8930	8930	0
563	20240516	111600	104000450	8930	8930	8930	8930	1
564	20240516	111500	103991520	8920	8940	8940	8920	589
565	20240516	111400	98732620	8930	8950	8950	8930	594
566	20240516	111300	93422430	8950	8950	8950	8950	0
567	20240516	111200	93422430	8950	8950	8950	8950	0
568	20240516	111100	93422430	8950	8950	8950	8950	0
569	20240516	111000	93422430	8950	8950	8950	8950	0
570	20240516	110900	93422430	8950	8950	8950	8950	47
571	20240516	110800	93001780	8930	8930	8930	8930	0
572	20240516	110700	93001780	8930	8940	8940	8930	83
573	20240516	110600	92260580	8940	8940	8940	8940	453
574	20240516	110500	88210760	8940	8940	8940	8940	1
575	20240516	110400	88201820	8950	8950	8950	8950	0
576	20240516	110300	88201820	8950	8950	8950	8950	0
577	20240516	110200	88201820	8950	8950	8950	8950	0
578	20240516	110100	88201820	8950	8950	8950	8950	6
579	20240516	110000	88148120	8940	8950	8950	8940	465
580	20240516	105900	83986710	8950	8950	8950	8950	3
581	20240516	105800	83959860	8950	8950	8950	8950	27
582	20240516	105700	83718210	8950	8960	8960	8950	61
583	20240516	105600	83171660	8960	8960	8960	8960	60
584	20240516	105500	82634060	8960	8960	8960	8960	28
585	20240516	105400	82383180	8970	8970	8970	8970	1
586	20240516	105300	82374210	8980	8980	8980	8980	0
587	20240516	105200	82374210	8980	8980	8980	8980	0
588	20240516	105100	82374210	8980	8970	8980	8970	2
589	20240516	105000	82356260	8960	8970	8970	8960	73
590	20240516	104900	81701560	8980	8980	8980	8980	0
591	20240516	104800	81701560	8980	8970	8980	8960	11
592	20240516	104700	81602970	8990	8990	8990	8990	0
593	20240516	104600	81602970	8990	8990	8990	8990	0
594	20240516	104500	81602970	8990	8990	8990	8990	0
595	20240516	104400	81602970	8990	8990	8990	8990	11
596	20240516	104300	81504080	8990	8990	8990	8990	1
597	20240516	104200	81495090	8970	8970	8970	8970	0
598	20240516	104100	81495090	8970	8970	8970	8970	0
599	20240516	104000	81495090	8970	8980	8980	8970	25
600	20240516	103900	81270830	9000	9000	9000	9000	0
601	20240516	103800	81270830	9000	9000	9000	9000	0
602	20240516	103700	81270830	9000	9000	9000	9000	0
603	20240516	103600	81270830	9000	9000	9000	9000	0
604	20240516	103500	81270830	9000	9000	9000	9000	1
605	20240516	103400	81261830	8960	8960	8960	8960	0
606	20240516	103300	81261830	8960	8960	8960	8950	59
607	20240516	103200	80733470	9000	8970	9000	8970	400
608	20240516	103100	77139880	8970	8970	8970	8970	0
609	20240516	103000	77139880	8970	8970	8970	8970	0
610	20240516	102900	77139880	8970	8970	8970	8970	0
611	20240516	102800	77139880	8970	8970	8970	8970	0
612	20240516	102700	77139880	8970	8970	8970	8970	0
613	20240516	102600	77139880	8970	8970	8970	8970	0
614	20240516	102500	77139880	8970	8970	8970	8970	0
615	20240516	102400	77139880	8970	8970	8970	8970	3
616	20240516	102300	77112970	8960	8960	8960	8960	40
617	20240516	102200	76754570	8960	8960	8960	8960	7
618	20240516	102100	76691850	8970	8970	8970	8970	0
619	20240516	102000	76691850	8970	8970	8970	8970	1
620	20240516	101900	76682880	8950	8950	8950	8950	3
621	20240516	101800	76656030	8970	8970	8970	8970	0
622	20240516	101700	76656030	8970	8960	8970	8960	5
623	20240516	101600	76611190	8950	8950	8960	8950	431
624	20240516	101500	72753700	8960	8970	8970	8950	104
625	20240516	101400	71821930	8960	8960	8960	8960	0
626	20240516	101300	71821930	8960	8970	8970	8960	210
627	20240516	101200	69940290	8970	8970	8970	8970	0
628	20240516	101100	69940290	8970	8970	8980	8970	9
629	20240516	101000	69859540	8960	8960	8960	8960	0
630	20240516	100900	69859540	8960	8960	8960	8960	0
631	20240516	100800	69859540	8960	8970	8970	8960	535
632	20240516	100700	65060670	8970	8990	8990	8970	2
633	20240516	100600	65042710	8970	8980	8980	8970	9
634	20240516	100500	64961900	9000	9000	9000	9000	0
635	20240516	100400	64961900	9000	9000	9000	9000	0
636	20240516	100300	64961900	9000	8990	9000	8990	3
637	20240516	100200	64934910	9000	9000	9000	9000	10
638	20240516	100100	64844910	9000	9000	9000	9000	1
639	20240516	100000	64835910	9000	9000	9000	9000	2
640	20240516	095900	64817910	8990	8990	8990	8990	0
641	20240516	095800	64817910	8990	8990	8990	8990	1
642	20240516	095700	64808920	8970	8980	8980	8970	176
643	20240516	095600	63229190	9000	9000	9000	9000	0
644	20240516	095500	63229190	9000	8990	9000	8980	293
645	20240516	095400	60596580	8990	8990	8990	8990	85
646	20240516	095300	59832430	8990	8990	8990	8990	101
647	20240516	095200	58924440	8980	8980	8980	8980	500
648	20240516	095100	54434440	8990	8990	8990	8990	14
649	20240516	095000	54308580	8980	8980	8980	8980	0
650	20240516	094900	54308580	8980	8980	8980	8980	217
651	20240516	094800	52359920	8990	8990	8990	8990	0
652	20240516	094700	52359920	8990	8990	8990	8990	114
653	20240516	094600	51335060	9000	9000	9000	9000	40
654	20240516	094500	50975060	9000	9000	9000	9000	4
655	20240516	094400	50939060	9000	9000	9000	9000	0
656	20240516	094300	50939060	9000	9000	9000	9000	0
657	20240516	094200	50939060	9000	9000	9000	9000	0
658	20240516	094100	50939060	9000	9000	9000	9000	0
659	20240516	094000	50939060	9000	9000	9000	9000	0
660	20240516	093900	50939060	9000	9000	9000	9000	56
661	20240516	093800	50435060	9010	9010	9010	9010	0
662	20240516	093700	50435060	9010	9010	9010	9010	0
663	20240516	093600	50435060	9010	9010	9010	9010	20
664	20240516	093500	50254860	9000	9000	9000	9000	0
665	20240516	093400	50254860	9000	9000	9000	9000	7
666	20240516	093300	50191860	9000	9000	9000	9000	400
667	20240516	093200	46591860	9000	9000	9000	9000	1
668	20240516	093100	46582860	8990	8990	8990	8990	0
669	20240516	093000	46582860	8990	9000	9000	8990	507
670	20240516	092900	42024880	9000	9000	9000	9000	1
671	20240516	092800	42015880	8990	8990	8990	8990	0
672	20240516	092700	42015880	8990	8990	8990	8990	0
673	20240516	092600	42015880	8990	8980	8990	8980	39
674	20240516	092500	41665280	8990	8990	8990	8990	27
675	20240516	092400	41422550	9000	9000	9000	9000	1
676	20240516	092300	41413550	9000	9000	9000	9000	0
677	20240516	092200	41413550	9000	9000	9000	9000	0
678	20240516	092100	41413550	9000	9000	9000	9000	2
679	20240516	092000	41395550	9000	9000	9000	9000	0
680	20240516	091900	41395550	9000	9000	9000	9000	1
681	20240516	091800	41386550	9000	9000	9000	9000	2
682	20240516	091700	41368550	9000	9000	9000	9000	0
683	20240516	091600	41368550	9000	9000	9000	9000	1
684	20240516	091500	41359550	8990	9010	9010	8990	190
685	20240516	091400	39650380	9030	9030	9030	9030	1
686	20240516	091300	39641350	9000	9010	9010	9000	100
687	20240516	091200	38741300	9040	9010	9040	9000	121
688	20240516	091100	37651120	9010	9020	9040	9010	636
689	20240516	091000	31911720	9020	9030	9040	9020	503
690	20240516	090900	27374540	9040	9040	9040	9040	0
691	20240516	090800	27374540	9040	9010	9040	9010	449
692	20240516	090700	23323370	9010	9010	9010	9000	15
693	20240516	090600	23188320	9010	9000	9010	9000	10
694	20240516	090500	23098270	9010	9000	9010	9000	418
695	20240516	090400	19336050	9000	9000	9000	9000	0
696	20240516	090300	19336050	9000	8980	9000	8980	71
697	20240516	090200	18697430	8970	8970	8970	8970	22
698	20240516	090100	18500090	8970	8970	8970	8970	5
699	20240516	090000	18455240	8970	8950	8970	8950	2062