KissMeData/217820/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	203700	747453320	5030	5030	5030	5030	2003
3	20240517	203600	747453320	5030	5030	5030	5030	0
4	20240517	203500	747453320	5030	5030	5030	5030	0
5	20240517	203400	747453320	5030	5030	5030	5030	0
6	20240517	203300	747453320	5030	5030	5030	5030	0
7	20240517	203200	747453320	5030	5030	5030	5030	0
8	20240517	203100	747453320	5030	5030	5030	5030	0
9	20240517	203000	747453320	5030	5030	5030	5030	0
10	20240517	202900	747453320	5030	5030	5030	5030	0
11	20240517	202800	747453320	5030	5030	5030	5030	0
12	20240517	202700	747453320	5030	5030	5030	5030	0
13	20240517	202600	747453320	5030	5030	5030	5030	0
14	20240517	202500	747453320	5030	5030	5030	5030	0
15	20240517	202400	747453320	5030	5030	5030	5030	0
16	20240517	202300	747453320	5030	5030	5030	5030	0
17	20240517	202200	747453320	5030	5030	5030	5030	0
18	20240517	202100	747453320	5030	5030	5030	5030	0
19	20240517	202000	747453320	5030	5030	5030	5030	0
20	20240517	201900	747453320	5030	5030	5030	5030	0
21	20240517	201800	747453320	5030	5030	5030	5030	0
22	20240517	201700	747453320	5030	5030	5030	5030	0
23	20240517	201600	747453320	5030	5030	5030	5030	0
24	20240517	201500	747453320	5030	5030	5030	5030	0
25	20240517	201400	747453320	5030	5030	5030	5030	0
26	20240517	201300	747453320	5030	5030	5030	5030	0
27	20240517	201200	747453320	5030	5030	5030	5030	0
28	20240517	201100	747453320	5030	5030	5030	5030	0
29	20240517	201000	747453320	5030	5030	5030	5030	0
30	20240517	200900	747453320	5030	5030	5030	5030	0
31	20240517	200800	747453320	5030	5030	5030	5030	0
32	20240517	200700	747453320	5030	5030	5030	5030	2003
33	20240517	200600	747453320	5030	5030	5030	5030	0
34	20240517	200500	747453320	5030	5030	5030	5030	0
35	20240517	200400	747453320	5030	5030	5030	5030	0
36	20240517	200300	747453320	5030	5030	5030	5030	0
37	20240517	200200	747453320	5030	5030	5030	5030	0
38	20240517	200100	747453320	5030	5030	5030	5030	0
39	20240517	200000	747453320	5030	5030	5030	5030	0
40	20240517	195900	747453320	5030	5030	5030	5030	0
41	20240517	195800	747453320	5030	5030	5030	5030	0
42	20240517	195700	747453320	5030	5030	5030	5030	0
43	20240517	195600	747453320	5030	5030	5030	5030	0
44	20240517	195500	747453320	5030	5030	5030	5030	0
45	20240517	195400	747453320	5030	5030	5030	5030	0
46	20240517	195300	747453320	5030	5030	5030	5030	0
47	20240517	195200	747453320	5030	5030	5030	5030	0
48	20240517	195100	747453320	5030	5030	5030	5030	0
49	20240517	195000	747453320	5030	5030	5030	5030	0
50	20240517	194900	747453320	5030	5030	5030	5030	0
51	20240517	194800	747453320	5030	5030	5030	5030	0
52	20240517	194700	747453320	5030	5030	5030	5030	0
53	20240517	194600	747453320	5030	5030	5030	5030	0
54	20240517	194500	747453320	5030	5030	5030	5030	0
55	20240517	194400	747453320	5030	5030	5030	5030	0
56	20240517	194300	747453320	5030	5030	5030	5030	0
57	20240517	194200	747453320	5030	5030	5030	5030	0
58	20240517	194100	747453320	5030	5030	5030	5030	0
59	20240517	194000	747453320	5030	5030	5030	5030	0
60	20240517	193900	747453320	5030	5030	5030	5030	0
61	20240517	193800	747453320	5030	5030	5030	5030	0
62	20240517	193700	747453320	5030	5030	5030	5030	2003
63	20240517	193600	747453320	5030	5030	5030	5030	0
64	20240517	193500	747453320	5030	5030	5030	5030	0
65	20240517	193400	747453320	5030	5030	5030	5030	0
66	20240517	193300	747453320	5030	5030	5030	5030	0
67	20240517	193200	747453320	5030	5030	5030	5030	0
68	20240517	193100	747453320	5030	5030	5030	5030	0
69	20240517	193000	747453320	5030	5030	5030	5030	0
70	20240517	192900	747453320	5030	5030	5030	5030	0
71	20240517	192800	747453320	5030	5030	5030	5030	0
72	20240517	192700	747453320	5030	5030	5030	5030	0
73	20240517	192600	747453320	5030	5030	5030	5030	0
74	20240517	192500	747453320	5030	5030	5030	5030	0
75	20240517	192400	747453320	5030	5030	5030	5030	0
76	20240517	192300	747453320	5030	5030	5030	5030	0
77	20240517	192200	747453320	5030	5030	5030	5030	0
78	20240517	192100	747453320	5030	5030	5030	5030	0
79	20240517	192000	747453320	5030	5030	5030	5030	0
80	20240517	191900	747453320	5030	5030	5030	5030	0
81	20240517	191800	747453320	5030	5030	5030	5030	0
82	20240517	191700	747453320	5030	5030	5030	5030	0
83	20240517	191600	747453320	5030	5030	5030	5030	0
84	20240517	191500	747453320	5030	5030	5030	5030	0
85	20240517	191400	747453320	5030	5030	5030	5030	0
86	20240517	191300	747453320	5030	5030	5030	5030	0
87	20240517	191200	747453320	5030	5030	5030	5030	0
88	20240517	191100	747453320	5030	5030	5030	5030	0
89	20240517	191000	747453320	5030	5030	5030	5030	0
90	20240517	190900	747453320	5030	5030	5030	5030	0
91	20240517	190800	747453320	5030	5030	5030	5030	0
92	20240517	190700	747453320	5030	5030	5030	5030	2003
93	20240517	190600	747453320	5030	5030	5030	5030	0
94	20240517	190500	747453320	5030	5030	5030	5030	0
95	20240517	190400	747453320	5030	5030	5030	5030	0
96	20240517	190300	747453320	5030	5030	5030	5030	0
97	20240517	190200	747453320	5030	5030	5030	5030	0
98	20240517	190100	747453320	5030	5030	5030	5030	0
99	20240517	190000	747453320	5030	5030	5030	5030	0
100	20240517	185900	747453320	5030	5030	5030	5030	0
101	20240517	185800	747453320	5030	5030	5030	5030	0
102	20240517	185700	747453320	5030	5030	5030	5030	0
103	20240517	185600	747453320	5030	5030	5030	5030	0
104	20240517	185500	747453320	5030	5030	5030	5030	0
105	20240517	185400	747453320	5030	5030	5030	5030	0
106	20240517	185300	747453320	5030	5030	5030	5030	0
107	20240517	185200	747453320	5030	5030	5030	5030	0
108	20240517	185100	747453320	5030	5030	5030	5030	0
109	20240517	185000	747453320	5030	5030	5030	5030	0
110	20240517	184900	747453320	5030	5030	5030	5030	0
111	20240517	184800	747453320	5030	5030	5030	5030	0
112	20240517	184700	747453320	5030	5030	5030	5030	0
113	20240517	184600	747453320	5030	5030	5030	5030	0
114	20240517	184500	747453320	5030	5030	5030	5030	0
115	20240517	184400	747453320	5030	5030	5030	5030	0
116	20240517	184300	747453320	5030	5030	5030	5030	0
117	20240517	184200	747453320	5030	5030	5030	5030	0
118	20240517	184100	747453320	5030	5030	5030	5030	0
119	20240517	184000	747453320	5030	5030	5030	5030	0
120	20240517	183900	747453320	5030	5030	5030	5030	0
121	20240517	183800	747453320	5030	5030	5030	5030	0
122	20240517	183700	747453320	5030	5030	5030	5030	2003
123	20240517	183600	747453320	5030	5030	5030	5030	0
124	20240517	183500	747453320	5030	5030	5030	5030	0
125	20240517	183400	747453320	5030	5030	5030	5030	0
126	20240517	183300	747453320	5030	5030	5030	5030	0
127	20240517	183200	747453320	5030	5030	5030	5030	0
128	20240517	183100	747453320	5030	5030	5030	5030	0
129	20240517	183000	747453320	5030	5030	5030	5030	0
130	20240517	182900	747453320	5030	5030	5030	5030	0
131	20240517	182800	747453320	5030	5030	5030	5030	0
132	20240517	182700	747453320	5030	5030	5030	5030	0
133	20240517	182600	747453320	5030	5030	5030	5030	0
134	20240517	182500	747453320	5030	5030	5030	5030	0
135	20240517	182400	747453320	5030	5030	5030	5030	0
136	20240517	182300	747453320	5030	5030	5030	5030	0
137	20240517	182200	747453320	5030	5030	5030	5030	0
138	20240517	182100	747453320	5030	5030	5030	5030	0
139	20240517	182000	747453320	5030	5030	5030	5030	0
140	20240517	181900	747453320	5030	5030	5030	5030	0
141	20240517	181800	747453320	5030	5030	5030	5030	0
142	20240517	181700	747453320	5030	5030	5030	5030	0
143	20240517	181600	747453320	5030	5030	5030	5030	0
144	20240517	181500	747453320	5030	5030	5030	5030	0
145	20240517	181400	747453320	5030	5030	5030	5030	0
146	20240517	181300	747453320	5030	5030	5030	5030	0
147	20240517	181200	747453320	5030	5030	5030	5030	0
148	20240517	181100	747453320	5030	5030	5030	5030	0
149	20240517	181000	747453320	5030	5030	5030	5030	0
150	20240517	180900	747453320	5030	5030	5030	5030	0
151	20240517	180800	747453320	5030	5030	5030	5030	0
152	20240517	180700	747453320	5030	5030	5030	5030	2003
153	20240517	180600	747453320	5030	5030	5030	5030	0
154	20240517	180500	747453320	5030	5030	5030	5030	0
155	20240517	180400	747453320	5030	5030	5030	5030	0
156	20240517	180300	747453320	5030	5030	5030	5030	0
157	20240517	180200	747453320	5030	5030	5030	5030	0
158	20240517	180100	747453320	5030	5030	5030	5030	0
159	20240517	180000	747453320	5030	5030	5030	5030	0
160	20240517	175900	747453320	5030	5030	5030	5030	0
161	20240517	175800	747453320	5030	5030	5030	5030	0
162	20240517	175700	747453320	5030	5030	5030	5030	0
163	20240517	175600	747453320	5030	5030	5030	5030	0
164	20240517	175500	747453320	5030	5030	5030	5030	0
165	20240517	175400	747453320	5030	5030	5030	5030	0
166	20240517	175300	747453320	5030	5030	5030	5030	0
167	20240517	175200	747453320	5030	5030	5030	5030	0
168	20240517	175100	747453320	5030	5030	5030	5030	0
169	20240517	175000	747453320	5030	5030	5030	5030	0
170	20240517	174900	747453320	5030	5030	5030	5030	0
171	20240517	174800	747453320	5030	5030	5030	5030	0
172	20240517	174700	747453320	5030	5030	5030	5030	0
173	20240517	174600	747453320	5030	5030	5030	5030	0
174	20240517	174500	747453320	5030	5030	5030	5030	0
175	20240517	174400	747453320	5030	5030	5030	5030	0
176	20240517	174300	747453320	5030	5030	5030	5030	0
177	20240517	174200	747453320	5030	5030	5030	5030	0
178	20240517	174100	747453320	5030	5030	5030	5030	0
179	20240517	174000	747453320	5030	5030	5030	5030	0
180	20240517	173900	747453320	5030	5030	5030	5030	0
181	20240517	173800	747453320	5030	5030	5030	5030	0
182	20240517	173700	747453320	5030	5030	5030	5030	2003
183	20240517	173600	747453320	5030	5030	5030	5030	0
184	20240517	173500	747453320	5030	5030	5030	5030	0
185	20240517	173400	747453320	5030	5030	5030	5030	0
186	20240517	173300	747453320	5030	5030	5030	5030	0
187	20240517	173200	747453320	5030	5030	5030	5030	0
188	20240517	173100	747453320	5030	5030	5030	5030	0
189	20240517	173000	747453320	5030	5030	5030	5030	0
190	20240517	172900	747453320	5030	5030	5030	5030	0
191	20240517	172800	747453320	5030	5030	5030	5030	0
192	20240517	172700	747453320	5030	5030	5030	5030	0
193	20240517	172600	747453320	5030	5030	5030	5030	0
194	20240517	172500	747453320	5030	5030	5030	5030	0
195	20240517	172400	747453320	5030	5030	5030	5030	0
196	20240517	172300	747453320	5030	5030	5030	5030	0
197	20240517	172200	747453320	5030	5030	5030	5030	0
198	20240517	172100	747453320	5030	5030	5030	5030	0
199	20240517	172000	747453320	5030	5030	5030	5030	0
200	20240517	171900	747453320	5030	5030	5030	5030	0
201	20240517	171800	747453320	5030	5030	5030	5030	0
202	20240517	171700	747453320	5030	5030	5030	5030	0
203	20240517	171600	747453320	5030	5030	5030	5030	0
204	20240517	171500	747453320	5030	5030	5030	5030	0
205	20240517	171400	747453320	5030	5030	5030	5030	0
206	20240517	171300	747453320	5030	5030	5030	5030	0
207	20240517	171200	747453320	5030	5030	5030	5030	0
208	20240517	171100	747453320	5030	5030	5030	5030	0
209	20240517	171000	747453320	5030	5030	5030	5030	0
210	20240517	170900	747453320	5030	5030	5030	5030	0
211	20240517	170800	747453320	5030	5030	5030	5030	0
212	20240517	170700	747453320	5030	5030	5030	5030	2003
213	20240517	170600	747453320	5030	5030	5030	5030	0
214	20240517	170500	747453320	5030	5030	5030	5030	0
215	20240517	170400	747453320	5030	5030	5030	5030	0
216	20240517	170300	747453320	5030	5030	5030	5030	0
217	20240517	170200	747453320	5030	5030	5030	5030	0
218	20240517	170100	747453320	5030	5030	5030	5030	0
219	20240517	170000	747453320	5030	5030	5030	5030	0
220	20240517	165900	747453320	5030	5030	5030	5030	0
221	20240517	165800	747453320	5030	5030	5030	5030	0
222	20240517	165700	747453320	5030	5030	5030	5030	0
223	20240517	165600	747453320	5030	5030	5030	5030	0
224	20240517	165500	747453320	5030	5030	5030	5030	0
225	20240517	165400	747453320	5030	5030	5030	5030	0
226	20240517	165300	747453320	5030	5030	5030	5030	0
227	20240517	165200	747453320	5030	5030	5030	5030	0
228	20240517	165100	747453320	5030	5030	5030	5030	0
229	20240517	165000	747453320	5030	5030	5030	5030	0
230	20240517	164900	747453320	5030	5030	5030	5030	0
231	20240517	164800	747453320	5030	5030	5030	5030	0
232	20240517	164700	747453320	5030	5030	5030	5030	0
233	20240517	164600	747453320	5030	5030	5030	5030	0
234	20240517	164500	747453320	5030	5030	5030	5030	0
235	20240517	164400	747453320	5030	5030	5030	5030	0
236	20240517	164300	747453320	5030	5030	5030	5030	0
237	20240517	164200	747453320	5030	5030	5030	5030	0
238	20240517	164100	747453320	5030	5030	5030	5030	0
239	20240517	164000	747453320	5030	5030	5030	5030	0
240	20240517	163900	747453320	5030	5030	5030	5030	0
241	20240517	163800	747453320	5030	5030	5030	5030	0
242	20240517	163700	747453320	5030	5030	5030	5030	2003
243	20240517	163600	747453320	5030	5030	5030	5030	0
244	20240517	163500	747453320	5030	5030	5030	5030	0
245	20240517	163400	747453320	5030	5030	5030	5030	0
246	20240517	163300	747453320	5030	5030	5030	5030	0
247	20240517	163200	747453320	5030	5030	5030	5030	0
248	20240517	163100	747453320	5030	5030	5030	5030	0
249	20240517	163000	747453320	5030	5030	5030	5030	0
250	20240517	162900	747453320	5030	5030	5030	5030	0
251	20240517	162800	747453320	5030	5030	5030	5030	0
252	20240517	162700	747453320	5030	5030	5030	5030	0
253	20240517	162600	747453320	5030	5030	5030	5030	0
254	20240517	162500	747453320	5030	5030	5030	5030	0
255	20240517	162400	747453320	5030	5030	5030	5030	0
256	20240517	162300	747453320	5030	5030	5030	5030	0
257	20240517	162200	747453320	5030	5030	5030	5030	0
258	20240517	162100	747453320	5030	5030	5030	5030	0
259	20240517	162000	747453320	5030	5030	5030	5030	0
260	20240517	161900	747453320	5030	5030	5030	5030	0
261	20240517	161800	747453320	5030	5030	5030	5030	0
262	20240517	161700	747453320	5030	5030	5030	5030	0
263	20240517	161600	747453320	5030	5030	5030	5030	0
264	20240517	161500	747453320	5030	5030	5030	5030	0
265	20240517	161400	747453320	5030	5030	5030	5030	0
266	20240517	161300	747453320	5030	5030	5030	5030	0
267	20240517	161200	747453320	5030	5030	5030	5030	0
268	20240517	161100	747453320	5030	5030	5030	5030	0
269	20240517	161000	747453320	5030	5030	5030	5030	0
270	20240517	160900	747453320	5030	5030	5030	5030	0
271	20240517	160800	747453320	5030	5030	5030	5030	0
272	20240517	160700	747453320	5030	5030	5030	5030	2003
273	20240517	160600	747453320	5030	5030	5030	5030	0
274	20240517	160500	747453320	5030	5030	5030	5030	0
275	20240517	160400	747453320	5030	5030	5030	5030	0
276	20240517	160300	747453320	5030	5030	5030	5030	0
277	20240517	160200	747453320	5030	5030	5030	5030	0
278	20240517	160100	747453320	5030	5030	5030	5030	0
279	20240517	160000	747453320	5030	5030	5030	5030	0
280	20240517	155900	747453320	5030	5030	5030	5030	0
281	20240517	155800	747453320	5030	5030	5030	5030	0
282	20240517	155700	747453320	5030	5030	5030	5030	0
283	20240517	155600	747453320	5030	5030	5030	5030	0
284	20240517	155500	747453320	5030	5030	5030	5030	0
285	20240517	155400	747453320	5030	5030	5030	5030	0
286	20240517	155300	747453320	5030	5030	5030	5030	0
287	20240517	155200	747453320	5030	5030	5030	5030	0
288	20240517	155100	747453320	5030	5030	5030	5030	0
289	20240517	155000	747453320	5030	5030	5030	5030	0
290	20240517	154900	747453320	5030	5030	5030	5030	0
291	20240517	154800	747453320	5030	5030	5030	5030	0
292	20240517	154700	747453320	5030	5030	5030	5030	0
293	20240517	154600	747453320	5030	5030	5030	5030	0
294	20240517	154500	747453320	5030	5030	5030	5030	0
295	20240517	154400	747453320	5030	5030	5030	5030	0
296	20240517	154300	747453320	5030	5030	5030	5030	0
297	20240517	154200	747453320	5030	5030	5030	5030	0
298	20240517	154100	747453320	5030	5030	5030	5030	0
299	20240517	154000	747453320	5030	5030	5030	5030	0
300	20240517	153900	747453320	5030	5030	5030	5030	0
301	20240517	153800	747453320	5030	5030	5030	5030	0
302	20240517	153700	747453320	5030	5030	5030	5030	2003
303	20240517	153600	747453320	5030	5030	5030	5030	0
304	20240517	153500	747453320	5030	5030	5030	5030	0
305	20240517	153400	747453320	5030	5030	5030	5030	0
306	20240517	153300	747453320	5030	5030	5030	5030	0
307	20240517	153200	747453320	5030	5030	5030	5030	0
308	20240517	153100	747453320	5030	5030	5030	5030	0
309	20240517	153000	747453320	5030	5030	5030	5030	2003
310	20240517	152900	737378230	5050	5050	5050	5050	0
311	20240517	152800	737378230	5050	5050	5050	5050	0
312	20240517	152700	737378230	5050	5050	5050	5050	0
313	20240517	152600	737378230	5050	5050	5050	5050	0
314	20240517	152500	737378230	5050	5050	5050	5050	0
315	20240517	152400	737378230	5050	5050	5050	5050	0
316	20240517	152300	737378230	5050	5050	5050	5050	0
317	20240517	152200	737378230	5050	5050	5050	5050	0
318	20240517	152100	737378230	5050	5050	5050	5050	0
319	20240517	152000	737378230	5050	5050	5050	5050	0
320	20240517	151900	737378230	5050	5040	5050	5030	274
321	20240517	151800	735998110	5030	5030	5040	5030	52
322	20240517	151700	735736330	5040	5030	5040	5030	111
323	20240517	151600	735177990	5030	5040	5040	5020	684
324	20240517	151500	731740590	5020	5030	5040	5020	938
325	20240517	151400	727021250	5030	5030	5060	5020	541
326	20240517	151300	724304470	5020	5020	5060	5020	3762
327	20240517	151200	705373490	5020	5030	5030	5020	231
328	20240517	151100	704212910	5030	5020	5040	5020	221
329	20240517	151000	703102620	5020	5030	5030	5020	2286
330	20240517	150900	691605120	5030	5030	5030	5030	0
331	20240517	150800	691605120	5030	5030	5030	5030	200
332	20240517	150700	690599120	5040	5040	5040	5040	0
333	20240517	150600	690599120	5040	5040	5040	5030	70
334	20240517	150500	690246820	5030	5040	5040	5030	45
335	20240517	150400	690020420	5040	5030	5040	5030	645
336	20240517	150300	686769820	5030	5040	5040	5030	42
337	20240517	150200	686558160	5040	5040	5040	5040	671
338	20240517	150100	683176320	5030	5030	5030	5030	150
339	20240517	150000	682421820	5040	5040	5040	5040	65
340	20240517	145900	682094220	5040	5030	5040	5030	261
341	20240517	145800	680781380	5030	5040	5040	5030	152
342	20240517	145700	680015500	5040	5040	5040	5040	15
343	20240517	145600	679939900	5040	5040	5040	5040	0
344	20240517	145500	679939900	5040	5040	5040	5040	1
345	20240517	145400	679934860	5030	5040	5040	5030	22
346	20240517	145300	679824010	5040	5040	5040	5040	0
347	20240517	145200	679824010	5040	5040	5040	5040	646
348	20240517	145100	676568170	5040	5030	5040	5020	83
349	20240517	145000	676150770	5040	5040	5040	5040	0
350	20240517	144900	676150770	5040	5040	5040	5030	626
351	20240517	144800	673001890	5040	5040	5040	5040	2
352	20240517	144700	672991810	5040	5040	5040	5040	101
353	20240517	144600	672482770	5040	5040	5040	5040	36
354	20240517	144500	672301330	5040	5040	5040	5040	0
355	20240517	144400	672301330	5040	5040	5040	5040	1
356	20240517	144300	672296290	5030	5030	5030	5030	510
357	20240517	144200	669730990	5030	5030	5030	5030	32
358	20240517	144100	669570030	5030	5030	5030	5030	98
359	20240517	144000	669077090	5030	5030	5030	5030	376
360	20240517	143900	667185810	5040	5040	5040	5040	0
361	20240517	143800	667185810	5040	5040	5040	5040	19
362	20240517	143700	667090050	5030	5030	5030	5030	3
363	20240517	143600	667074960	5030	5030	5030	5030	177
364	20240517	143500	666184650	5030	5030	5030	5030	162
365	20240517	143400	665369790	5030	5030	5030	5030	26
366	20240517	143300	665239010	5030	5030	5030	5030	2339
367	20240517	143200	653473840	5040	5040	5040	5040	249
368	20240517	143100	652218880	5040	5040	5040	5040	42
369	20240517	143000	652007200	5040	5040	5040	5040	28
370	20240517	142900	651866080	5040	5040	5040	5040	10
371	20240517	142800	651815680	5040	5040	5040	5040	0
372	20240517	142700	651815680	5040	5040	5040	5040	6
373	20240517	142600	651785440	5040	5040	5040	5040	39
374	20240517	142500	651588880	5040	5040	5040	5040	0
375	20240517	142400	651588880	5040	5040	5040	5040	1
376	20240517	142300	651583840	5040	5040	5040	5040	0
377	20240517	142200	651583840	5040	5040	5040	5040	20
378	20240517	142100	651483040	5040	5040	5040	5040	0
379	20240517	142000	651483040	5040	5030	5040	5030	546
380	20240517	141900	648736440	5030	5030	5030	5030	30
381	20240517	141800	648585540	5040	5040	5040	5040	19
382	20240517	141700	648489780	5040	5040	5040	5040	3
383	20240517	141600	648474660	5030	5030	5030	5030	0
384	20240517	141500	648474660	5030	5030	5030	5030	320
385	20240517	141400	646865060	5040	5040	5040	5030	424
386	20240517	141300	644728140	5030	5040	5040	5030	42
387	20240517	141200	644516870	5030	5030	5030	5030	6
388	20240517	141100	644486690	5030	5030	5040	5030	30
389	20240517	141000	644335730	5030	5030	5040	5030	34
390	20240517	140900	644164590	5030	5030	5040	5020	1651
391	20240517	140800	635870550	5030	5020	5030	5020	811
392	20240517	140700	631799320	5030	5030	5030	5030	36
393	20240517	140600	631618240	5030	5030	5030	5030	22
394	20240517	140500	631507580	5030	5030	5030	5030	67
395	20240517	140400	631170570	5030	5030	5030	5030	956
396	20240517	140300	626361890	5040	5040	5040	5040	30
397	20240517	140200	626210690	5040	5040	5040	5040	58
398	20240517	140100	625918370	5040	5040	5040	5040	416
399	20240517	140000	623821730	5040	5040	5040	5040	500
400	20240517	135900	621301730	5040	5030	5040	5030	290
401	20240517	135800	619843020	5040	5030	5040	5030	26
402	20240517	135700	619711990	5040	5030	5040	5030	16
403	20240517	135600	619631500	5040	5040	5040	5030	12
404	20240517	135500	619571120	5030	5030	5040	5030	49
405	20240517	135400	619324450	5040	5040	5040	5040	1
406	20240517	135300	619319410	5030	5030	5030	5030	1052
407	20240517	135200	614027850	5030	5030	5030	5030	133
408	20240517	135100	613358860	5040	5030	5040	5030	404
409	20240517	135000	611323010	5040	5020	5040	5020	28
410	20240517	134900	611182030	5020	5030	5030	5020	61
411	20240517	134800	610875410	5030	5030	5030	5030	101
412	20240517	134700	610367380	5030	5030	5040	5030	101
413	20240517	134600	609859330	5030	5030	5030	5030	0
414	20240517	134500	609859330	5030	5030	5030	5030	198
415	20240517	134400	608863390	5020	5020	5020	5020	29
416	20240517	134300	608717810	5030	5030	5030	5030	24
417	20240517	134200	608597090	5030	5040	5040	5030	5306
418	20240517	134100	581905900	5040	5040	5040	5040	6
419	20240517	134000	581875660	5040	5040	5040	5040	25
420	20240517	133900	581749660	5040	5030	5040	5030	293
421	20240517	133800	580274870	5030	5030	5030	5030	20
422	20240517	133700	580174270	5040	5040	5040	5040	0
423	20240517	133600	580174270	5040	5040	5040	5040	5
424	20240517	133500	580149070	5040	5040	5040	5040	19
425	20240517	133400	580053310	5030	5040	5040	5030	127
426	20240517	133300	579413410	5040	5040	5040	5040	47
427	20240517	133200	579176530	5030	5030	5030	5030	1154
428	20240517	133100	573371910	5040	5040	5040	5040	136
429	20240517	133000	572686470	5040	5030	5040	5030	58
430	20240517	132900	572394650	5030	5040	5040	5030	69
431	20240517	132800	572047280	5040	5040	5040	5040	60
432	20240517	132700	571744880	5040	5040	5040	5040	289
433	20240517	132600	570288320	5040	5040	5040	5040	20
434	20240517	132500	570187520	5040	5040	5040	5040	24
435	20240517	132400	570066560	5040	5040	5040	5040	21
436	20240517	132300	569960720	5040	5040	5040	5040	49
437	20240517	132200	569713760	5040	5040	5040	5040	1
438	20240517	132100	569708720	5030	5030	5030	5030	0
439	20240517	132000	569708720	5030	5030	5030	5030	1012
440	20240517	131900	564618360	5040	5050	5050	5040	40
441	20240517	131800	564416750	5030	5030	5050	5030	3717
442	20240517	131700	545719990	5050	5040	5050	5030	50
443	20240517	131600	545468340	5050	5040	5050	5040	10
444	20240517	131500	545417890	5050	5040	5050	5040	22
445	20240517	131400	545307000	5050	5050	5050	5050	22
446	20240517	131300	545195900	5030	5050	5050	5030	2100
447	20240517	131200	534621610	5050	5050	5050	5050	0
448	20240517	131100	534621610	5050	5050	5050	5050	20
449	20240517	131000	534520610	5050	5050	5050	5050	0
450	20240517	130900	534520610	5050	5050	5050	5050	7
451	20240517	130800	534485260	5050	5050	5050	5050	5
452	20240517	130700	534460010	5050	5050	5050	5050	38
453	20240517	130600	534268110	5050	5050	5050	5050	205
454	20240517	130500	533232860	5050	5050	5050	5050	1
455	20240517	130400	533227810	5050	5050	5050	5050	120
456	20240517	130300	532621810	5050	5050	5050	5050	19
457	20240517	130200	532525860	5040	5040	5040	5040	0
458	20240517	130100	532525860	5040	5040	5040	5040	0
459	20240517	130000	532525860	5040	5040	5040	5040	0
460	20240517	125900	532525860	5040	5040	5040	5040	40
461	20240517	125800	532324260	5040	5040	5040	5040	100
462	20240517	125700	531820260	5040	5040	5040	5040	0
463	20240517	125600	531820260	5040	5040	5040	5040	33
464	20240517	125500	531653940	5040	5050	5050	5040	167
465	20240517	125400	530812070	5050	5050	5050	5050	1
466	20240517	125300	530807020	5040	5040	5040	5040	56
467	20240517	125200	530524780	5050	5040	5050	5040	432
468	20240517	125100	528347490	5050	5060	5060	5050	25
469	20240517	125000	528221230	5050	5050	5050	5050	50
470	20240517	124900	527968730	5050	5050	5050	5050	50
471	20240517	124800	527716230	5050	5050	5050	5050	65
472	20240517	124700	527387980	5040	5040	5040	5040	0
473	20240517	124600	527387980	5040	5050	5050	5040	246
474	20240517	124500	526146140	5050	5050	5050	5050	2
475	20240517	124400	526136040	5050	5050	5050	5050	18
476	20240517	124300	526045140	5040	5040	5040	5040	1
477	20240517	124200	526040100	5040	5050	5050	5040	14
478	20240517	124100	525969490	5050	5050	5050	5050	1
479	20240517	124000	525964440	5050	5050	5050	5030	520
480	20240517	123900	523348070	5050	5050	5050	5050	1
481	20240517	123800	523343020	5030	5030	5030	5030	0
482	20240517	123700	523343020	5030	5030	5030	5030	0
483	20240517	123600	523343020	5030	5050	5050	5030	4304
484	20240517	123500	501673040	5050	5050	5050	5050	467
485	20240517	123400	499314690	5050	5060	5060	5050	51
486	20240517	123300	499057130	5050	5050	5050	5050	2197
487	20240517	123200	487962280	5060	5050	5060	5050	124
488	20240517	123100	487336070	5050	5050	5050	5050	525
489	20240517	123000	484684820	5050	5040	5050	5040	1050
490	20240517	122900	479392320	5050	5030	5050	5030	822
491	20240517	122800	475252420	5040	5040	5040	5040	90
492	20240517	122700	474798820	5040	5040	5040	5030	302
493	20240517	122600	473279250	5040	5040	5040	5040	2
494	20240517	122500	473269170	5040	5040	5040	5040	50
495	20240517	122400	473017170	5040	5040	5040	5040	23
496	20240517	122300	472901250	5040	5040	5040	5040	0
497	20240517	122200	472901250	5040	5040	5040	5040	0
498	20240517	122100	472901250	5040	5040	5040	5040	0
499	20240517	122000	472901250	5040	5040	5040	5030	1018
500	20240517	121900	467780510	5040	5040	5040	5040	2
501	20240517	121800	467770430	5040	5040	5040	5040	1
502	20240517	121700	467765390	5030	5030	5030	5030	332
503	20240517	121600	466095430	5030	5040	5040	5030	1531
504	20240517	121500	458394310	5050	5050	5050	5050	0
505	20240517	121400	458394310	5050	5050	5050	5050	1
506	20240517	121300	458389260	5040	5040	5040	5040	31
507	20240517	121200	458233020	5040	5040	5040	5040	19
508	20240517	121100	458137260	5050	5050	5050	5050	93
509	20240517	121000	457667610	5050	5030	5050	5030	601
510	20240517	120900	454644560	5040	5040	5040	5040	19
511	20240517	120800	454548800	5050	5050	5050	5050	0
512	20240517	120700	454548800	5050	5050	5050	5050	20
513	20240517	120600	454447800	5050	5050	5050	5050	23
514	20240517	120500	454331650	5050	5050	5050	5040	75
515	20240517	120400	453953570	5040	5040	5040	5040	21
516	20240517	120300	453847730	5040	5040	5040	5040	10
517	20240517	120200	453797330	5040	5040	5040	5040	105
518	20240517	120100	453268130	5040	5040	5040	5040	12
519	20240517	120000	453207650	5050	5050	5050	5040	128
520	20240517	115900	452562340	5040	5040	5040	5040	480
521	20240517	115800	450143140	5050	5050	5050	5050	0
522	20240517	115700	450143140	5050	5040	5050	5040	11
523	20240517	115600	450087690	5040	5040	5040	5040	22
524	20240517	115500	449976810	5040	5040	5040	5040	1
525	20240517	115400	449971770	5040	5060	5060	5040	31
526	20240517	115300	449815510	5040	5060	5060	5040	21
527	20240517	115200	449709650	5040	5030	5060	5030	279
528	20240517	115100	448305870	5040	5040	5040	5040	25
529	20240517	115000	448179870	5040	5040	5040	5040	115
530	20240517	114900	447600270	5060	5040	5060	5040	941
531	20240517	114800	442845480	5040	5040	5040	5040	68
532	20240517	114700	442502760	5040	5040	5040	5040	20
533	20240517	114600	442401960	5040	5040	5050	5040	253
534	20240517	114500	441125930	5050	5030	5050	5030	429
535	20240517	114400	438965060	5040	5040	5050	5040	56
536	20240517	114300	438682630	5040	5040	5040	5040	48
537	20240517	114200	438440710	5040	5040	5040	5040	22
538	20240517	114100	438329830	5040	5040	5040	5040	1
539	20240517	114000	438324790	5040	5040	5040	5040	61
540	20240517	113900	438017350	5040	5040	5040	5040	21
541	20240517	113800	437911510	5040	5040	5040	5040	540
542	20240517	113700	435189910	5050	5040	5050	5040	20
543	20240517	113600	435089100	5030	5030	5030	5030	118
544	20240517	113500	434495560	5040	5040	5040	5040	1
545	20240517	113400	434490520	5050	5050	5050	5050	1
546	20240517	113300	434485470	5050	5040	5050	5040	29
547	20240517	113200	434339300	5040	5030	5040	5030	123
548	20240517	113100	433719390	5040	5040	5040	5040	1
549	20240517	113000	433714350	5040	5050	5050	5040	13
550	20240517	112900	433648810	5040	5040	5040	5040	150
551	20240517	112800	432892810	5040	5040	5040	5040	1
552	20240517	112700	432887770	5040	5040	5040	5040	225
553	20240517	112600	431753770	5040	5040	5040	5040	0
554	20240517	112500	431753770	5040	5040	5040	5040	21
555	20240517	112400	431647930	5040	5040	5040	5040	340
556	20240517	112300	429934330	5040	5040	5040	5040	218
557	20240517	112200	428835610	5040	5040	5040	5040	301
558	20240517	112100	427318570	5050	5040	5050	5040	30
559	20240517	112000	427167360	5040	5040	5040	5040	10
560	20240517	111900	427116960	5050	5040	5050	5030	52
561	20240517	111800	426855370	5040	5040	5040	5040	150
562	20240517	111700	426099370	5040	5040	5040	5040	38
563	20240517	111600	425907850	5040	5040	5040	5040	11
564	20240517	111500	425852410	5040	5050	5050	5040	48
565	20240517	111400	425610450	5050	5040	5050	5040	22
566	20240517	111300	425499560	5050	5040	5050	5040	105
567	20240517	111200	424970350	5030	5030	5030	5030	178
568	20240517	111100	424075010	5030	5040	5040	5030	17
569	20240517	111000	423989490	5040	5040	5040	5040	18
570	20240517	110900	423898770	5040	5030	5040	5030	401
571	20240517	110800	421879230	5040	5040	5040	5040	39
572	20240517	110700	421682670	5040	5040	5040	5040	0
573	20240517	110600	421682670	5040	5040	5040	5040	51
574	20240517	110500	421425630	5040	5030	5040	5030	13
575	20240517	110400	421360210	5030	5040	5040	5030	1110
576	20240517	110300	415776880	5040	5040	5040	5040	0
577	20240517	110200	415776880	5040	5040	5040	5040	10
578	20240517	110100	415726480	5040	5040	5050	5040	20
579	20240517	110000	415625670	5040	5040	5050	5040	38
580	20240517	105900	415434130	5050	5040	5050	5030	63
581	20240517	105800	415116700	5040	5040	5040	5040	3
582	20240517	105700	415101580	5040	5040	5040	5040	82
583	20240517	105600	414688300	5040	5040	5040	5040	99
584	20240517	105500	414189340	5040	5020	5040	5020	133
585	20240517	105400	413519040	5030	5030	5030	5030	200
586	20240517	105300	412513040	5030	5040	5040	5030	325
587	20240517	105200	410878190	5040	5020	5040	5020	600
588	20240517	105100	407866130	5030	5030	5030	5020	2167
589	20240517	105000	396980830	5030	5030	5040	5030	167
590	20240517	104900	396140710	5040	5040	5040	5030	432
591	20240517	104800	393967430	5040	5030	5050	5020	72
592	20240517	104700	393605100	5030	5050	5050	5030	465
593	20240517	104600	391257790	5050	5050	5050	5050	3
594	20240517	104500	391242640	5050	5040	5050	5040	29
595	20240517	104400	391096380	5050	5030	5050	5030	1991
596	20240517	104300	381081610	5050	5030	5050	5030	2
597	20240517	104200	381071530	5040	5040	5050	5030	33
598	20240517	104100	380905140	5030	5030	5050	5030	21
599	20240517	104000	380799310	5050	5050	5050	5030	36
600	20240517	103900	380617530	5050	5030	5050	5030	5139
601	20240517	103800	354764380	5020	5030	5030	5020	795
602	20240517	103700	350771160	5030	5030	5030	5030	135
603	20240517	103600	350092110	5020	5030	5030	5020	1294
604	20240517	103500	343594720	5030	5030	5030	5030	190
605	20240517	103400	342639020	5030	5040	5040	5020	8220
606	20240517	103300	301325330	5060	5060	5060	5060	21
607	20240517	103200	301219070	5060	5040	5060	5040	916
608	20240517	103100	296602300	5040	5050	5050	5040	3785
609	20240517	103000	277523690	5050	5050	5050	5050	11
610	20240517	102900	277468140	5040	5060	5060	5040	200
611	20240517	102800	276457570	5050	5050	5050	5050	100
612	20240517	102700	275952570	5060	5060	5060	5060	1
613	20240517	102600	275947510	5060	5060	5060	5060	30
614	20240517	102500	275795710	5060	5060	5060	5060	1
615	20240517	102400	275790650	5060	5070	5070	5040	2098
616	20240517	102300	265196310	5050	5070	5070	5050	2649
617	20240517	102200	251814980	5070	5060	5070	5060	269
618	20240517	102100	250453830	5070	5060	5070	5060	101
619	20240517	102000	249942760	5060	5060	5060	5060	570
620	20240517	101900	247058560	5050	5050	5050	5050	0
621	20240517	101800	247058560	5050	5060	5060	5050	51
622	20240517	101700	246800910	5060	5060	5060	5060	121
623	20240517	101600	246188650	5060	5060	5060	5060	122
624	20240517	101500	245571330	5050	5050	5050	5050	143
625	20240517	101400	244849180	5060	5060	5060	5060	624
626	20240517	101300	241691740	5060	5060	5060	5060	51
627	20240517	101200	241433680	5070	5070	5070	5070	208
628	20240517	101100	240379120	5070	5070	5070	5070	123
629	20240517	101000	239755510	5070	5070	5070	5070	94
630	20240517	100900	239278930	5070	5070	5070	5070	2
631	20240517	100800	239268790	5070	5060	5070	5060	42
632	20240517	100700	239056260	5060	5060	5060	5060	56
633	20240517	100600	238772900	5080	5080	5080	5070	57
634	20240517	100500	238483350	5050	5060	5060	5050	2401
635	20240517	100400	226349560	5070	5080	5080	5070	275
636	20240517	100300	224953260	5090	5070	5090	5070	110
637	20240517	100200	224395540	5080	5090	5090	5080	1772
638	20240517	100100	215393770	5080	5080	5090	5070	3270
639	20240517	100000	198781980	5080	5070	5080	5070	14
640	20240517	095900	198710970	5070	5080	5080	5070	77
641	20240517	095800	198320550	5080	5060	5080	5060	56
642	20240517	095700	198037070	5080	5050	5080	5050	208
643	20240517	095600	196986430	5050	5070	5070	5050	416
644	20240517	095500	194881830	5070	5050	5070	5050	244
645	20240517	095400	193648010	5050	5060	5060	5050	931
646	20240517	095300	188944400	5060	5070	5070	5060	773
647	20240517	095200	185032830	5060	5070	5070	5060	32
648	20240517	095100	184870690	5070	5080	5080	5060	132
649	20240517	095000	184201460	5080	5070	5080	5070	14
650	20240517	094900	184130460	5070	5070	5070	5070	48
651	20240517	094800	183887100	5060	5060	5060	5060	0
652	20240517	094700	183887100	5060	5060	5080	5060	256
653	20240517	094600	182591320	5050	5050	5050	5050	12
654	20240517	094500	182530720	5050	5060	5060	5050	1083
655	20240517	094400	177059160	5060	5060	5060	5060	3
656	20240517	094300	177043980	5060	5060	5060	5060	2556
657	20240517	094200	164110620	5060	5060	5060	5060	234
658	20240517	094100	162926580	5050	5070	5070	5050	3034
659	20240517	094000	147589110	5060	5060	5060	5060	820
660	20240517	093900	143439910	5070	5060	5070	5060	3680
661	20240517	093800	124812810	5060	5070	5070	5060	142
662	20240517	093700	124092890	5090	5070	5090	5070	116
663	20240517	093600	123504750	5070	5090	5090	5070	133
664	20240517	093500	122830400	5090	5090	5090	5090	113
665	20240517	093400	122255230	5090	5090	5090	5090	150
666	20240517	093300	121491730	5090	5070	5090	5070	1501
667	20240517	093200	113881640	5070	5080	5100	5070	3091
668	20240517	093100	98203160	5070	5070	5070	5070	10
669	20240517	093000	98152460	5080	5080	5080	5080	103
670	20240517	092900	97629220	5070	5070	5070	5070	300
671	20240517	092800	96108220	5070	5070	5070	5070	71
672	20240517	092700	95748250	5100	5080	5100	5080	20
673	20240517	092600	95646630	5080	5100	5100	5080	226
674	20240517	092500	94498530	5070	5080	5080	5070	218
675	20240517	092400	93393170	5100	5080	5100	5080	152
676	20240517	092300	92620990	5080	5100	5100	5060	3031
677	20240517	092200	77255430	5070	5100	5100	5070	400
678	20240517	092100	75223730	5070	5070	5080	5070	285
679	20240517	092000	73778770	5070	5070	5070	5070	0
680	20240517	091900	73778770	5070	5070	5070	5070	3779
681	20240517	091800	54619240	5070	5070	5070	5070	1
682	20240517	091700	54614170	5110	5090	5110	5090	40
683	20240517	091600	54410550	5090	5090	5090	5090	1988
684	20240517	091500	44291630	5090	5080	5090	5080	836
685	20240517	091400	40036400	5080	5080	5080	5070	55
686	20240517	091300	39757200	5060	5070	5070	5060	1058
687	20240517	091200	34394640	5050	5060	5070	5050	28
688	20240517	091100	34253060	5070	5090	5090	5050	1717
689	20240517	091000	25558190	5070	5090	5090	5070	1506
690	20240517	090900	17922210	5080	5080	5080	5080	200
691	20240517	090800	16906210	5090	5080	5090	5080	411
692	20240517	090700	14814950	5080	5080	5110	5080	13
693	20240517	090600	14748850	5080	5110	5110	5070	20
694	20240517	090500	14647080	5070	5090	5110	5070	482
695	20240517	090400	12198350	5100	5100	5100	5100	428
696	20240517	090300	10015550	5120	5080	5120	5080	439
697	20240517	090200	7785350	5080	5110	5130	5080	642
698	20240517	090100	4508450	5110	5110	5110	5110	41
699	20240517	090000	4298940	5130	5130	5130	5130	838