KissMeData/314930/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	210300	2847564590	9670	9670	9670	9670	795
3	20240516	210200	2847564590	9670	9670	9670	9670	0
4	20240516	210100	2847564590	9670	9670	9670	9670	0
5	20240516	210000	2847564590	9670	9670	9670	9670	0
6	20240516	205900	2847564590	9670	9670	9670	9670	0
7	20240516	205800	2847564590	9670	9670	9670	9670	0
8	20240516	205700	2847564590	9670	9670	9670	9670	0
9	20240516	205600	2847564590	9670	9670	9670	9670	0
10	20240516	205500	2847564590	9670	9670	9670	9670	0
11	20240516	205400	2847564590	9670	9670	9670	9670	0
12	20240516	205300	2847564590	9670	9670	9670	9670	0
13	20240516	205200	2847564590	9670	9670	9670	9670	0
14	20240516	205100	2847564590	9670	9670	9670	9670	0
15	20240516	205000	2847564590	9670	9670	9670	9670	0
16	20240516	204900	2847564590	9670	9670	9670	9670	0
17	20240516	204800	2847564590	9670	9670	9670	9670	0
18	20240516	204700	2847564590	9670	9670	9670	9670	0
19	20240516	204600	2847564590	9670	9670	9670	9670	0
20	20240516	204500	2847564590	9670	9670	9670	9670	0
21	20240516	204400	2847564590	9670	9670	9670	9670	0
22	20240516	204300	2847564590	9670	9670	9670	9670	0
23	20240516	204200	2847564590	9670	9670	9670	9670	0
24	20240516	204100	2847564590	9670	9670	9670	9670	0
25	20240516	204000	2847564590	9670	9670	9670	9670	0
26	20240516	203900	2847564590	9670	9670	9670	9670	0
27	20240516	203800	2847564590	9670	9670	9670	9670	0
28	20240516	203700	2847564590	9670	9670	9670	9670	0
29	20240516	203600	2847564590	9670	9670	9670	9670	0
30	20240516	203500	2847564590	9670	9670	9670	9670	0
31	20240516	203400	2847564590	9670	9670	9670	9670	0
32	20240516	203300	2847564590	9670	9670	9670	9670	795
33	20240516	203200	2847564590	9670	9670	9670	9670	0
34	20240516	203100	2847564590	9670	9670	9670	9670	0
35	20240516	203000	2847564590	9670	9670	9670	9670	0
36	20240516	202900	2847564590	9670	9670	9670	9670	0
37	20240516	202800	2847564590	9670	9670	9670	9670	0
38	20240516	202700	2847564590	9670	9670	9670	9670	0
39	20240516	202600	2847564590	9670	9670	9670	9670	0
40	20240516	202500	2847564590	9670	9670	9670	9670	0
41	20240516	202400	2847564590	9670	9670	9670	9670	0
42	20240516	202300	2847564590	9670	9670	9670	9670	0
43	20240516	202200	2847564590	9670	9670	9670	9670	0
44	20240516	202100	2847564590	9670	9670	9670	9670	0
45	20240516	202000	2847564590	9670	9670	9670	9670	0
46	20240516	201900	2847564590	9670	9670	9670	9670	0
47	20240516	201800	2847564590	9670	9670	9670	9670	0
48	20240516	201700	2847564590	9670	9670	9670	9670	0
49	20240516	201600	2847564590	9670	9670	9670	9670	0
50	20240516	201500	2847564590	9670	9670	9670	9670	0
51	20240516	201400	2847564590	9670	9670	9670	9670	0
52	20240516	201300	2847564590	9670	9670	9670	9670	0
53	20240516	201200	2847564590	9670	9670	9670	9670	0
54	20240516	201100	2847564590	9670	9670	9670	9670	0
55	20240516	201000	2847564590	9670	9670	9670	9670	0
56	20240516	200900	2847564590	9670	9670	9670	9670	0
57	20240516	200800	2847564590	9670	9670	9670	9670	0
58	20240516	200700	2847564590	9670	9670	9670	9670	0
59	20240516	200600	2847564590	9670	9670	9670	9670	0
60	20240516	200500	2847564590	9670	9670	9670	9670	0
61	20240516	200400	2847564590	9670	9670	9670	9670	0
62	20240516	200300	2847564590	9670	9670	9670	9670	795
63	20240516	200200	2847564590	9670	9670	9670	9670	0
64	20240516	200100	2847564590	9670	9670	9670	9670	0
65	20240516	200000	2847564590	9670	9670	9670	9670	0
66	20240516	195900	2847564590	9670	9670	9670	9670	0
67	20240516	195800	2847564590	9670	9670	9670	9670	0
68	20240516	195700	2847564590	9670	9670	9670	9670	0
69	20240516	195600	2847564590	9670	9670	9670	9670	0
70	20240516	195500	2847564590	9670	9670	9670	9670	0
71	20240516	195400	2847564590	9670	9670	9670	9670	0
72	20240516	195300	2847564590	9670	9670	9670	9670	0
73	20240516	195200	2847564590	9670	9670	9670	9670	0
74	20240516	195100	2847564590	9670	9670	9670	9670	0
75	20240516	195000	2847564590	9670	9670	9670	9670	0
76	20240516	194900	2847564590	9670	9670	9670	9670	0
77	20240516	194800	2847564590	9670	9670	9670	9670	0
78	20240516	194700	2847564590	9670	9670	9670	9670	0
79	20240516	194600	2847564590	9670	9670	9670	9670	0
80	20240516	194500	2847564590	9670	9670	9670	9670	0
81	20240516	194400	2847564590	9670	9670	9670	9670	0
82	20240516	194300	2847564590	9670	9670	9670	9670	0
83	20240516	194200	2847564590	9670	9670	9670	9670	0
84	20240516	194100	2847564590	9670	9670	9670	9670	0
85	20240516	194000	2847564590	9670	9670	9670	9670	0
86	20240516	193900	2847564590	9670	9670	9670	9670	0
87	20240516	193800	2847564590	9670	9670	9670	9670	0
88	20240516	193700	2847564590	9670	9670	9670	9670	0
89	20240516	193600	2847564590	9670	9670	9670	9670	0
90	20240516	193500	2847564590	9670	9670	9670	9670	0
91	20240516	193400	2847564590	9670	9670	9670	9670	0
92	20240516	193300	2847564590	9670	9670	9670	9670	795
93	20240516	193200	2847564590	9670	9670	9670	9670	0
94	20240516	193100	2847564590	9670	9670	9670	9670	0
95	20240516	193000	2847564590	9670	9670	9670	9670	0
96	20240516	192900	2847564590	9670	9670	9670	9670	0
97	20240516	192800	2847564590	9670	9670	9670	9670	0
98	20240516	192700	2847564590	9670	9670	9670	9670	0
99	20240516	192600	2847564590	9670	9670	9670	9670	0
100	20240516	192500	2847564590	9670	9670	9670	9670	0
101	20240516	192400	2847564590	9670	9670	9670	9670	0
102	20240516	192300	2847564590	9670	9670	9670	9670	0
103	20240516	192200	2847564590	9670	9670	9670	9670	0
104	20240516	192100	2847564590	9670	9670	9670	9670	0
105	20240516	192000	2847564590	9670	9670	9670	9670	0
106	20240516	191900	2847564590	9670	9670	9670	9670	0
107	20240516	191800	2847564590	9670	9670	9670	9670	0
108	20240516	191700	2847564590	9670	9670	9670	9670	0
109	20240516	191600	2847564590	9670	9670	9670	9670	0
110	20240516	191500	2847564590	9670	9670	9670	9670	0
111	20240516	191400	2847564590	9670	9670	9670	9670	0
112	20240516	191300	2847564590	9670	9670	9670	9670	0
113	20240516	191200	2847564590	9670	9670	9670	9670	0
114	20240516	191100	2847564590	9670	9670	9670	9670	0
115	20240516	191000	2847564590	9670	9670	9670	9670	0
116	20240516	190900	2847564590	9670	9670	9670	9670	0
117	20240516	190800	2847564590	9670	9670	9670	9670	0
118	20240516	190700	2847564590	9670	9670	9670	9670	0
119	20240516	190600	2847564590	9670	9670	9670	9670	0
120	20240516	190500	2847564590	9670	9670	9670	9670	0
121	20240516	190400	2847564590	9670	9670	9670	9670	0
122	20240516	190300	2847564590	9670	9670	9670	9670	795
123	20240516	190200	2847564590	9670	9670	9670	9670	0
124	20240516	190100	2847564590	9670	9670	9670	9670	0
125	20240516	190000	2847564590	9670	9670	9670	9670	0
126	20240516	185900	2847564590	9670	9670	9670	9670	0
127	20240516	185800	2847564590	9670	9670	9670	9670	0
128	20240516	185700	2847564590	9670	9670	9670	9670	0
129	20240516	185600	2847564590	9670	9670	9670	9670	0
130	20240516	185500	2847564590	9670	9670	9670	9670	0
131	20240516	185400	2847564590	9670	9670	9670	9670	0
132	20240516	185300	2847564590	9670	9670	9670	9670	0
133	20240516	185200	2847564590	9670	9670	9670	9670	0
134	20240516	185100	2847564590	9670	9670	9670	9670	0
135	20240516	185000	2847564590	9670	9670	9670	9670	0
136	20240516	184900	2847564590	9670	9670	9670	9670	0
137	20240516	184800	2847564590	9670	9670	9670	9670	0
138	20240516	184700	2847564590	9670	9670	9670	9670	0
139	20240516	184600	2847564590	9670	9670	9670	9670	0
140	20240516	184500	2847564590	9670	9670	9670	9670	0
141	20240516	184400	2847564590	9670	9670	9670	9670	0
142	20240516	184300	2847564590	9670	9670	9670	9670	0
143	20240516	184200	2847564590	9670	9670	9670	9670	0
144	20240516	184100	2847564590	9670	9670	9670	9670	0
145	20240516	184000	2847564590	9670	9670	9670	9670	0
146	20240516	183900	2847564590	9670	9670	9670	9670	0
147	20240516	183800	2847564590	9670	9670	9670	9670	0
148	20240516	183700	2847564590	9670	9670	9670	9670	0
149	20240516	183600	2847564590	9670	9670	9670	9670	0
150	20240516	183500	2847564590	9670	9670	9670	9670	0
151	20240516	183400	2847564590	9670	9670	9670	9670	0
152	20240516	183300	2847564590	9670	9670	9670	9670	795
153	20240516	183200	2847564590	9670	9670	9670	9670	0
154	20240516	183100	2847564590	9670	9670	9670	9670	0
155	20240516	183000	2847564590	9670	9670	9670	9670	0
156	20240516	182900	2847564590	9670	9670	9670	9670	0
157	20240516	182800	2847564590	9670	9670	9670	9670	0
158	20240516	182700	2847564590	9670	9670	9670	9670	0
159	20240516	182600	2847564590	9670	9670	9670	9670	0
160	20240516	182500	2847564590	9670	9670	9670	9670	0
161	20240516	182400	2847564590	9670	9670	9670	9670	0
162	20240516	182300	2847564590	9670	9670	9670	9670	0
163	20240516	182200	2847564590	9670	9670	9670	9670	0
164	20240516	182100	2847564590	9670	9670	9670	9670	0
165	20240516	182000	2847564590	9670	9670	9670	9670	0
166	20240516	181900	2847564590	9670	9670	9670	9670	0
167	20240516	181800	2847564590	9670	9670	9670	9670	0
168	20240516	181700	2847564590	9670	9670	9670	9670	0
169	20240516	181600	2847564590	9670	9670	9670	9670	0
170	20240516	181500	2847564590	9670	9670	9670	9670	0
171	20240516	181400	2847564590	9670	9670	9670	9670	0
172	20240516	181300	2847564590	9670	9670	9670	9670	0
173	20240516	181200	2847564590	9670	9670	9670	9670	0
174	20240516	181100	2847564590	9670	9670	9670	9670	0
175	20240516	181000	2847564590	9670	9670	9670	9670	0
176	20240516	180900	2847564590	9670	9670	9670	9670	0
177	20240516	180800	2847564590	9670	9670	9670	9670	0
178	20240516	180700	2847564590	9670	9670	9670	9670	0
179	20240516	180600	2847564590	9670	9670	9670	9670	0
180	20240516	180500	2847564590	9670	9670	9670	9670	0
181	20240516	180400	2847564590	9670	9670	9670	9670	0
182	20240516	180300	2847564590	9670	9670	9670	9670	795
183	20240516	180200	2847564590	9670	9670	9670	9670	0
184	20240516	180100	2847564590	9670	9670	9670	9670	0
185	20240516	180000	2847564590	9670	9670	9670	9670	0
186	20240516	175900	2847564590	9670	9670	9670	9670	0
187	20240516	175800	2847564590	9670	9670	9670	9670	0
188	20240516	175700	2847564590	9670	9670	9670	9670	0
189	20240516	175600	2847564590	9670	9670	9670	9670	0
190	20240516	175500	2847564590	9670	9670	9670	9670	0
191	20240516	175400	2847564590	9670	9670	9670	9670	0
192	20240516	175300	2847564590	9670	9670	9670	9670	0
193	20240516	175200	2847564590	9670	9670	9670	9670	0
194	20240516	175100	2847564590	9670	9670	9670	9670	0
195	20240516	175000	2847564590	9670	9670	9670	9670	0
196	20240516	174900	2847564590	9670	9670	9670	9670	0
197	20240516	174800	2847564590	9670	9670	9670	9670	0
198	20240516	174700	2847564590	9670	9670	9670	9670	0
199	20240516	174600	2847564590	9670	9670	9670	9670	0
200	20240516	174500	2847564590	9670	9670	9670	9670	0
201	20240516	174400	2847564590	9670	9670	9670	9670	0
202	20240516	174300	2847564590	9670	9670	9670	9670	0
203	20240516	174200	2847564590	9670	9670	9670	9670	0
204	20240516	174100	2847564590	9670	9670	9670	9670	0
205	20240516	174000	2847564590	9670	9670	9670	9670	0
206	20240516	173900	2847564590	9670	9670	9670	9670	0
207	20240516	173800	2847564590	9670	9670	9670	9670	0
208	20240516	173700	2847564590	9670	9670	9670	9670	0
209	20240516	173600	2847564590	9670	9670	9670	9670	0
210	20240516	173500	2847564590	9670	9670	9670	9670	0
211	20240516	173400	2847564590	9670	9670	9670	9670	0
212	20240516	173300	2847564590	9670	9670	9670	9670	795
213	20240516	173200	2847564590	9670	9670	9670	9670	0
214	20240516	173100	2847564590	9670	9670	9670	9670	0
215	20240516	173000	2847564590	9670	9670	9670	9670	0
216	20240516	172900	2847564590	9670	9670	9670	9670	0
217	20240516	172800	2847564590	9670	9670	9670	9670	0
218	20240516	172700	2847564590	9670	9670	9670	9670	0
219	20240516	172600	2847564590	9670	9670	9670	9670	0
220	20240516	172500	2847564590	9670	9670	9670	9670	0
221	20240516	172400	2847564590	9670	9670	9670	9670	0
222	20240516	172300	2847564590	9670	9670	9670	9670	0
223	20240516	172200	2847564590	9670	9670	9670	9670	0
224	20240516	172100	2847564590	9670	9670	9670	9670	0
225	20240516	172000	2847564590	9670	9670	9670	9670	0
226	20240516	171900	2847564590	9670	9670	9670	9670	0
227	20240516	171800	2847564590	9670	9670	9670	9670	0
228	20240516	171700	2847564590	9670	9670	9670	9670	0
229	20240516	171600	2847564590	9670	9670	9670	9670	0
230	20240516	171500	2847564590	9670	9670	9670	9670	0
231	20240516	171400	2847564590	9670	9670	9670	9670	0
232	20240516	171300	2847564590	9670	9670	9670	9670	0
233	20240516	171200	2847564590	9670	9670	9670	9670	0
234	20240516	171100	2847564590	9670	9670	9670	9670	0
235	20240516	171000	2847564590	9670	9670	9670	9670	0
236	20240516	170900	2847564590	9670	9670	9670	9670	0
237	20240516	170800	2847564590	9670	9670	9670	9670	0
238	20240516	170700	2847564590	9670	9670	9670	9670	0
239	20240516	170600	2847564590	9670	9670	9670	9670	0
240	20240516	170500	2847564590	9670	9670	9670	9670	0
241	20240516	170400	2847564590	9670	9670	9670	9670	0
242	20240516	170300	2847564590	9670	9670	9670	9670	795
243	20240516	170200	2847564590	9670	9670	9670	9670	0
244	20240516	170100	2847564590	9670	9670	9670	9670	0
245	20240516	170000	2847564590	9670	9670	9670	9670	0
246	20240516	165900	2847564590	9670	9670	9670	9670	0
247	20240516	165800	2847564590	9670	9670	9670	9670	0
248	20240516	165700	2847564590	9670	9670	9670	9670	0
249	20240516	165600	2847564590	9670	9670	9670	9670	0
250	20240516	165500	2847564590	9670	9670	9670	9670	0
251	20240516	165400	2847564590	9670	9670	9670	9670	0
252	20240516	165300	2847564590	9670	9670	9670	9670	0
253	20240516	165200	2847564590	9670	9670	9670	9670	0
254	20240516	165100	2847564590	9670	9670	9670	9670	0
255	20240516	165000	2847564590	9670	9670	9670	9670	0
256	20240516	164900	2847564590	9670	9670	9670	9670	0
257	20240516	164800	2847564590	9670	9670	9670	9670	0
258	20240516	164700	2847564590	9670	9670	9670	9670	0
259	20240516	164600	2847564590	9670	9670	9670	9670	0
260	20240516	164500	2847564590	9670	9670	9670	9670	0
261	20240516	164400	2847564590	9670	9670	9670	9670	0
262	20240516	164300	2847564590	9670	9670	9670	9670	0
263	20240516	164200	2847564590	9670	9670	9670	9670	0
264	20240516	164100	2847564590	9670	9670	9670	9670	0
265	20240516	164000	2847564590	9670	9670	9670	9670	0
266	20240516	163900	2847564590	9670	9670	9670	9670	0
267	20240516	163800	2847564590	9670	9670	9670	9670	0
268	20240516	163700	2847564590	9670	9670	9670	9670	0
269	20240516	163600	2847564590	9670	9670	9670	9670	0
270	20240516	163500	2847564590	9670	9670	9670	9670	0
271	20240516	163400	2847564590	9670	9670	9670	9670	0
272	20240516	163300	2847564590	9670	9670	9670	9670	795
273	20240516	163200	2847564590	9670	9670	9670	9670	0
274	20240516	163100	2847564590	9670	9670	9670	9670	0
275	20240516	163000	2847564590	9670	9670	9670	9670	0
276	20240516	162900	2847564590	9670	9670	9670	9670	0
277	20240516	162800	2847564590	9670	9670	9670	9670	0
278	20240516	162700	2847564590	9670	9670	9670	9670	0
279	20240516	162600	2847564590	9670	9670	9670	9670	0
280	20240516	162500	2847564590	9670	9670	9670	9670	0
281	20240516	162400	2847564590	9670	9670	9670	9670	0
282	20240516	162300	2847564590	9670	9670	9670	9670	0
283	20240516	162200	2847564590	9670	9670	9670	9670	0
284	20240516	162100	2847564590	9670	9670	9670	9670	0
285	20240516	162000	2847564590	9670	9670	9670	9670	0
286	20240516	161900	2847564590	9670	9670	9670	9670	0
287	20240516	161800	2847564590	9670	9670	9670	9670	0
288	20240516	161700	2847564590	9670	9670	9670	9670	0
289	20240516	161600	2847564590	9670	9670	9670	9670	0
290	20240516	161500	2847564590	9670	9670	9670	9670	0
291	20240516	161400	2847564590	9670	9670	9670	9670	0
292	20240516	161300	2847564590	9670	9670	9670	9670	0
293	20240516	161200	2847564590	9670	9670	9670	9670	0
294	20240516	161100	2847564590	9670	9670	9670	9670	0
295	20240516	161000	2847564590	9670	9670	9670	9670	0
296	20240516	160900	2847564590	9670	9670	9670	9670	0
297	20240516	160800	2847564590	9670	9670	9670	9670	0
298	20240516	160700	2847564590	9670	9670	9670	9670	0
299	20240516	160600	2847564590	9670	9670	9670	9670	0
300	20240516	160500	2847564590	9670	9670	9670	9670	0
301	20240516	160400	2847564590	9670	9670	9670	9670	0
302	20240516	160300	2847564590	9670	9670	9670	9670	795
303	20240516	160200	2847564590	9670	9670	9670	9670	0
304	20240516	160100	2847564590	9670	9670	9670	9670	0
305	20240516	160000	2847564590	9670	9670	9670	9670	0
306	20240516	155900	2847564590	9670	9670	9670	9670	0
307	20240516	155800	2847564590	9670	9670	9670	9670	0
308	20240516	155700	2847564590	9670	9670	9670	9670	0
309	20240516	155600	2847564590	9670	9670	9670	9670	0
310	20240516	155500	2847564590	9670	9670	9670	9670	0
311	20240516	155400	2847564590	9670	9670	9670	9670	0
312	20240516	155300	2847564590	9670	9670	9670	9670	0
313	20240516	155200	2847564590	9670	9670	9670	9670	0
314	20240516	155100	2847564590	9670	9670	9670	9670	0
315	20240516	155000	2847564590	9670	9670	9670	9670	0
316	20240516	154900	2847564590	9670	9670	9670	9670	0
317	20240516	154800	2847564590	9670	9670	9670	9670	0
318	20240516	154700	2847564590	9670	9670	9670	9670	0
319	20240516	154600	2847564590	9670	9670	9670	9670	0
320	20240516	154500	2847564590	9670	9670	9670	9670	0
321	20240516	154400	2847564590	9670	9670	9670	9670	0
322	20240516	154300	2847564590	9670	9670	9670	9670	0
323	20240516	154200	2847564590	9670	9670	9670	9670	0
324	20240516	154100	2847564590	9670	9670	9670	9670	0
325	20240516	154000	2847564590	9670	9670	9670	9670	0
326	20240516	153900	2847564590	9670	9670	9670	9670	0
327	20240516	153800	2847564590	9670	9670	9670	9670	0
328	20240516	153700	2847564590	9670	9670	9670	9670	0
329	20240516	153600	2847564590	9670	9670	9670	9670	0
330	20240516	153500	2847564590	9670	9670	9670	9670	0
331	20240516	153400	2847564590	9670	9670	9670	9670	0
332	20240516	153300	2847564590	9670	9670	9670	9670	795
333	20240516	153200	2847564590	9670	9670	9670	9670	0
334	20240516	153100	2847564590	9670	9670	9670	9670	0
335	20240516	153000	2847564590	9670	9670	9670	9670	795
336	20240516	152900	2839876940	9700	9700	9700	9700	0
337	20240516	152800	2839876940	9700	9700	9700	9700	0
338	20240516	152700	2839876940	9700	9700	9700	9700	0
339	20240516	152600	2839876940	9700	9700	9700	9700	0
340	20240516	152500	2839876940	9700	9700	9700	9700	0
341	20240516	152400	2839876940	9700	9700	9700	9700	0
342	20240516	152300	2839876940	9700	9700	9700	9700	0
343	20240516	152200	2839876940	9700	9700	9700	9700	0
344	20240516	152100	2839876940	9700	9700	9700	9700	0
345	20240516	152000	2839876940	9700	9700	9700	9700	0
346	20240516	151900	2839876940	9700	9680	9700	9680	470
347	20240516	151800	2835317980	9700	9700	9700	9700	0
348	20240516	151700	2835317980	9700	9700	9700	9700	320
349	20240516	151600	2832213980	9680	9680	9680	9680	7
350	20240516	151500	2832146220	9700	9670	9700	9670	1014
351	20240516	151400	2822320540	9670	9680	9680	9670	508
352	20240516	151300	2817407660	9680	9700	9700	9680	637
353	20240516	151200	2811230610	9710	9710	9710	9710	511
354	20240516	151100	2806268800	9710	9740	9740	9710	4458
355	20240516	151000	2762859400	9750	9750	9750	9750	231
356	20240516	150900	2760607150	9760	9760	9760	9760	0
357	20240516	150800	2760607150	9760	9760	9760	9760	3
358	20240516	150700	2760577870	9750	9750	9750	9750	10
359	20240516	150600	2760480370	9750	9750	9750	9750	355
360	20240516	150500	2757019120	9760	9760	9760	9760	817
361	20240516	150400	2749045200	9760	9760	9760	9760	63
362	20240516	150300	2748430320	9750	9750	9750	9750	529
363	20240516	150200	2743272570	9760	9760	9760	9760	0
364	20240516	150100	2743272570	9760	9750	9760	9750	4
365	20240516	150000	2743233560	9760	9750	9760	9750	703
366	20240516	145900	2736374310	9760	9760	9760	9760	0
367	20240516	145800	2736374310	9760	9760	9760	9760	1
368	20240516	145700	2736364550	9770	9770	9770	9770	500
369	20240516	145600	2731479550	9770	9750	9770	9750	13
370	20240516	145500	2731352740	9760	9760	9760	9760	12
371	20240516	145400	2731235620	9770	9770	9770	9770	1
372	20240516	145300	2731225850	9780	9780	9780	9780	1
373	20240516	145200	2731216070	9740	9750	9750	9740	314
374	20240516	145100	2728156710	9740	9750	9750	9740	10
375	20240516	145000	2728059280	9770	9760	9770	9760	3000
376	20240516	144900	2698753230	9750	9760	9760	9750	192
377	20240516	144800	2696880300	9750	9770	9770	9750	3256
378	20240516	144700	2665120200	9770	9770	9770	9770	1
379	20240516	144600	2665110430	9770	9780	9780	9760	3467
380	20240516	144500	2631235200	9790	9780	9790	9780	23
381	20240516	144400	2631010200	9780	9780	9780	9780	3283
382	20240516	144300	2598902460	9780	9780	9780	9780	2785
383	20240516	144200	2571665160	9780	9780	9780	9780	3401
384	20240516	144100	2538403380	9780	9770	9780	9770	6
385	20240516	144000	2538344750	9770	9770	9770	9770	0
386	20240516	143900	2538344750	9770	9770	9780	9770	665
387	20240516	143800	2531846390	9760	9760	9760	9760	1
388	20240516	143700	2531836630	9770	9770	9770	9770	96
389	20240516	143600	2530898710	9760	9770	9770	9760	3366
390	20240516	143500	2498022890	9780	9780	9780	9780	0
391	20240516	143400	2498022890	9780	9780	9780	9780	346
392	20240516	143300	2494639010	9780	9770	9780	9770	1665
393	20240516	143200	2478371950	9770	9770	9770	9770	321
394	20240516	143100	2475235780	9770	9760	9770	9760	8766
395	20240516	143000	2389638560	9750	9740	9760	9740	1449
396	20240516	142900	2375511280	9760	9740	9760	9740	6159
397	20240516	142800	2315482490	9740	9730	9740	9730	2155
398	20240516	142700	2294513690	9730	9730	9730	9730	1
399	20240516	142600	2294503960	9730	9700	9730	9700	3740
400	20240516	142500	2258197430	9690	9690	9690	9690	54
401	20240516	142400	2257674170	9690	9690	9690	9690	70
402	20240516	142300	2256995870	9690	9690	9690	9690	0
403	20240516	142200	2256995870	9690	9690	9690	9690	1
404	20240516	142100	2256986180	9690	9690	9690	9690	42
405	20240516	142000	2256579200	9690	9690	9690	9690	2
406	20240516	141900	2256559820	9690	9690	9690	9690	12
407	20240516	141800	2256443540	9690	9690	9690	9690	0
408	20240516	141700	2256443540	9690	9690	9690	9690	0
409	20240516	141600	2256443540	9690	9700	9700	9690	439
410	20240516	141500	2252189620	9690	9690	9690	9690	3
411	20240516	141400	2252160550	9700	9700	9700	9700	1
412	20240516	141300	2252150850	9700	9700	9700	9700	0
413	20240516	141200	2252150850	9700	9700	9700	9700	0
414	20240516	141100	2252150850	9700	9700	9700	9700	9
415	20240516	141000	2252063550	9700	9700	9700	9700	50
416	20240516	140900	2251578550	9700	9700	9700	9700	41
417	20240516	140800	2251180850	9690	9690	9690	9690	2
418	20240516	140700	2251161470	9690	9690	9690	9690	0
419	20240516	140600	2251161470	9690	9690	9690	9690	0
420	20240516	140500	2251161470	9690	9690	9700	9690	306
421	20240516	140400	2248195120	9690	9690	9690	9690	10
422	20240516	140300	2248098220	9700	9700	9700	9700	575
423	20240516	140200	2242520720	9710	9710	9710	9700	21
424	20240516	140100	2242316880	9710	9710	9710	9710	308
425	20240516	140000	2239326200	9720	9720	9720	9720	64
426	20240516	135900	2238704120	9710	9700	9710	9690	1057
427	20240516	135800	2228445510	9690	9690	9700	9690	243
428	20240516	135700	2226090830	9700	9690	9700	9690	224
429	20240516	135600	2223919630	9690	9690	9690	9690	113
430	20240516	135500	2222824660	9690	9690	9690	9690	86
431	20240516	135400	2221991320	9680	9670	9680	9670	398
432	20240516	135300	2218140180	9660	9650	9660	9650	575
433	20240516	135200	2212585730	9660	9630	9660	9630	190
434	20240516	135100	2210755260	9620	9630	9630	9620	37
435	20240516	135000	2210399310	9630	9630	9630	9630	0
436	20240516	134900	2210399310	9630	9630	9640	9630	66
437	20240516	134800	2209763250	9650	9640	9650	9640	8
438	20240516	134700	2209686070	9650	9640	9650	9640	64
439	20240516	134600	2209068480	9650	9650	9650	9650	0
440	20240516	134500	2209068480	9650	9640	9650	9640	850
441	20240516	134400	2200865990	9630	9660	9660	9630	166
442	20240516	134300	2199265490	9670	9670	9690	9610	2034
443	20240516	134200	2179598110	9670	9670	9670	9670	0
444	20240516	134100	2179598110	9670	9630	9670	9630	7063
445	20240516	134000	2111307660	9630	9630	9630	9630	0
446	20240516	133900	2111307660	9630	9630	9630	9630	63
447	20240516	133800	2110700970	9630	9630	9630	9630	1
448	20240516	133700	2110691340	9610	9620	9620	9610	2344
449	20240516	133600	2088144470	9630	9640	9640	9630	871
450	20240516	133500	2079756110	9640	9640	9640	9640	0
451	20240516	133400	2079756110	9640	9640	9640	9640	63
452	20240516	133300	2079148790	9640	9640	9640	9640	630
453	20240516	133200	2073075590	9650	9660	9660	9650	2
454	20240516	133100	2073056280	9650	9650	9650	9650	63
455	20240516	133000	2072448330	9650	9650	9650	9650	0
456	20240516	132900	2072448330	9650	9660	9660	9650	1910
457	20240516	132800	2053997740	9660	9650	9660	9650	59
458	20240516	132700	2053427860	9650	9650	9650	9650	1
459	20240516	132600	2053418210	9630	9650	9650	9630	383
460	20240516	132500	2049728640	9640	9640	9640	9640	0
461	20240516	132400	2049728640	9640	9630	9640	9630	163
462	20240516	132300	2048158320	9630	9630	9630	9630	700
463	20240516	132200	2041417320	9650	9660	9660	9650	66
464	20240516	132100	2040780400	9640	9640	9640	9640	0
465	20240516	132000	2040780400	9640	9640	9640	9640	9
466	20240516	131900	2040693640	9640	9660	9660	9640	164
467	20240516	131800	2039111420	9650	9660	9660	9650	2
468	20240516	131700	2039092110	9640	9650	9650	9640	74
469	20240516	131600	2038378120	9650	9660	9660	9650	2
470	20240516	131500	2038358810	9640	9640	9640	9640	0
471	20240516	131400	2038358810	9640	9640	9640	9640	100
472	20240516	131300	2037394810	9660	9660	9660	9660	63
473	20240516	131200	2036786230	9660	9660	9660	9660	0
474	20240516	131100	2036786230	9660	9660	9660	9660	0
475	20240516	131000	2036786230	9660	9660	9660	9660	64
476	20240516	130900	2036167990	9660	9660	9660	9660	63
477	20240516	130800	2035559410	9650	9650	9650	9650	0
478	20240516	130700	2035559410	9650	9650	9650	9650	300
479	20240516	130600	2032664410	9650	9650	9650	9650	1
480	20240516	130500	2032654760	9660	9660	9660	9660	64
481	20240516	130400	2032036520	9630	9630	9630	9630	0
482	20240516	130300	2032036520	9630	9650	9650	9630	101
483	20240516	130200	2031062630	9650	9650	9650	9650	63
484	20240516	130100	2030454680	9630	9630	9630	9630	0
485	20240516	130000	2030454680	9630	9650	9650	9630	70
486	20240516	125900	2029779320	9630	9630	9630	9630	0
487	20240516	125800	2029779320	9630	9630	9630	9630	0
488	20240516	125700	2029779320	9630	9630	9630	9630	200
489	20240516	125600	2027853320	9630	9630	9630	9630	10
490	20240516	125500	2027757020	9670	9660	9670	9660	243
491	20240516	125400	2025409550	9630	9660	9660	9630	11
492	20240516	125300	2025303590	9650	9650	9650	9650	63
493	20240516	125200	2024695640	9640	9640	9640	9640	0
494	20240516	125100	2024695640	9640	9640	9640	9640	63
495	20240516	125000	2024088320	9630	9640	9640	9630	2193
496	20240516	124900	2002957950	9650	9650	9650	9650	10
497	20240516	124800	2002861450	9650	9650	9650	9650	63
498	20240516	124700	2002253500	9640	9640	9640	9640	100
499	20240516	124600	2001289500	9640	9670	9680	9640	235
500	20240516	124500	1999023000	9650	9680	9680	9650	363
501	20240516	124400	1995518160	9680	9680	9680	9680	0
502	20240516	124300	1995518160	9680	9670	9680	9670	10
503	20240516	124200	1995421370	9680	9660	9680	9660	138
504	20240516	124100	1994086870	9660	9660	9660	9660	162
505	20240516	124000	1992521950	9660	9660	9660	9660	0
506	20240516	123900	1992521950	9660	9680	9680	9660	67
507	20240516	123800	1991874060	9650	9660	9660	9650	100
508	20240516	123700	1990909050	9670	9670	9670	9670	408
509	20240516	123600	1986963690	9650	9650	9650	9650	0
510	20240516	123500	1986963690	9650	9660	9660	9650	199
511	20240516	123400	1985043290	9670	9670	9670	9670	63
512	20240516	123300	1984434080	9670	9670	9670	9670	0
513	20240516	123200	1984434080	9670	9670	9670	9670	63
514	20240516	123100	1983824870	9670	9670	9670	9670	0
515	20240516	123000	1983824870	9670	9670	9670	9670	0
516	20240516	122900	1983824870	9670	9670	9670	9670	134
517	20240516	122800	1982529090	9660	9660	9660	9660	11
518	20240516	122700	1982422830	9660	9660	9660	9660	71
519	20240516	122600	1981736970	9660	9660	9660	9660	2
520	20240516	122500	1981717650	9670	9670	9670	9670	0
521	20240516	122400	1981717650	9670	9670	9670	9670	63
522	20240516	122300	1981108440	9670	9660	9670	9660	20
523	20240516	122200	1980915140	9670	9660	9670	9660	69
524	20240516	122100	1980247960	9650	9650	9650	9650	321
525	20240516	122000	1977150310	9670	9670	9670	9670	0
526	20240516	121900	1977150310	9670	9670	9670	9670	65
527	20240516	121800	1976521760	9650	9670	9670	9650	227
528	20240516	121700	1974328900	9670	9670	9670	9670	0
529	20240516	121600	1974328900	9670	9670	9670	9670	63
530	20240516	121500	1973719690	9670	9670	9670	9670	0
531	20240516	121400	1973719690	9670	9670	9670	9670	63
532	20240516	121300	1973110480	9670	9670	9670	9670	0
533	20240516	121200	1973110480	9670	9670	9670	9670	63
534	20240516	121100	1972501270	9660	9660	9660	9660	1
535	20240516	121000	1972491610	9670	9660	9670	9660	53
536	20240516	120900	1971979160	9650	9650	9650	9650	10
537	20240516	120800	1971882660	9650	9650	9650	9650	97
538	20240516	120700	1970946610	9650	9650	9650	9650	1003
539	20240516	120600	1961267660	9670	9670	9670	9670	1067
540	20240516	120500	1950949770	9680	9700	9700	9680	2030
541	20240516	120400	1931291720	9700	9700	9700	9700	63
542	20240516	120300	1930680620	9690	9700	9700	9690	450
543	20240516	120200	1926319620	9700	9700	9700	9700	3
544	20240516	120100	1926290520	9700	9700	9700	9700	73
545	20240516	120000	1925582420	9700	9700	9700	9700	0
546	20240516	115900	1925582420	9700	9700	9700	9700	91
547	20240516	115800	1924699720	9700	9700	9700	9700	0
548	20240516	115700	1924699720	9700	9710	9710	9700	101
549	20240516	115600	1923720010	9700	9700	9700	9700	63
550	20240516	115500	1923108910	9700	9700	9700	9700	30
551	20240516	115400	1922817910	9700	9700	9700	9700	0
552	20240516	115300	1922817910	9700	9700	9700	9700	64
553	20240516	115200	1922197110	9700	9700	9700	9700	12
554	20240516	115100	1922080710	9710	9710	9710	9710	63
555	20240516	115000	1921468980	9710	9710	9710	9710	0
556	20240516	114900	1921468980	9710	9710	9710	9710	50
557	20240516	114800	1920983480	9710	9710	9710	9710	63
558	20240516	114700	1920371750	9710	9710	9710	9710	1
559	20240516	114600	1920362040	9680	9720	9720	9680	93
560	20240516	114500	1919458850	9710	9710	9710	9710	68
561	20240516	114400	1918798570	9710	9710	9710	9710	1
562	20240516	114300	1918788860	9720	9720	9720	9720	63
563	20240516	114200	1918176500	9720	9700	9720	9680	1188
564	20240516	114100	1906637380	9710	9710	9710	9710	3
565	20240516	114000	1906608250	9720	9720	9720	9720	63
566	20240516	113900	1905995890	9720	9690	9720	9690	2600
567	20240516	113800	1880763190	9690	9690	9690	9690	20
568	20240516	113700	1880569390	9690	9680	9690	9680	64
569	20240516	113600	1879949730	9690	9660	9690	9660	64
570	20240516	113500	1879331460	9660	9660	9660	9660	0
571	20240516	113400	1879331460	9660	9660	9660	9660	0
572	20240516	113300	1879331460	9660	9660	9660	9660	100
573	20240516	113200	1878365460	9660	9660	9660	9660	0
574	20240516	113100	1878365460	9660	9660	9660	9660	452
575	20240516	113000	1873999140	9660	9660	9660	9650	100
576	20240516	112900	1873033770	9650	9650	9650	9650	0
577	20240516	112800	1873033770	9650	9650	9650	9650	0
578	20240516	112700	1873033770	9650	9650	9650	9650	1034
579	20240516	112600	1863055670	9650	9650	9650	9650	500
580	20240516	112500	1858230670	9650	9650	9650	9650	563
581	20240516	112400	1852797720	9650	9650	9650	9650	0
582	20240516	112300	1852797720	9650	9650	9650	9650	0
583	20240516	112200	1852797720	9650	9650	9650	9650	63
584	20240516	112100	1852189770	9650	9650	9650	9650	0
585	20240516	112000	1852189770	9650	9650	9650	9650	0
586	20240516	111900	1852189770	9650	9650	9650	9650	105
587	20240516	111800	1851176520	9650	9650	9650	9650	100
588	20240516	111700	1850211520	9650	9650	9650	9650	63
589	20240516	111600	1849603570	9650	9650	9650	9650	60
590	20240516	111500	1849024570	9650	9600	9650	9600	586
591	20240516	111400	1843393380	9600	9600	9600	9600	136
592	20240516	111300	1842087780	9600	9600	9600	9600	1
593	20240516	111200	1842078180	9570	9570	9570	9570	0
594	20240516	111100	1842078180	9570	9570	9570	9570	0
595	20240516	111000	1842078180	9570	9570	9570	9570	1
596	20240516	110900	1842068610	9560	9600	9600	9560	189
597	20240516	110800	1840254290	9560	9580	9580	9560	700
598	20240516	110700	1833562190	9610	9590	9610	9590	282
599	20240516	110600	1830856980	9590	9600	9600	9590	78
600	20240516	110500	1830108850	9610	9650	9650	9610	846
601	20240516	110400	1821972720	9640	9640	9640	9640	63
602	20240516	110300	1821365400	9630	9630	9630	9630	0
603	20240516	110200	1821365400	9630	9610	9630	9610	11
604	20240516	110100	1821259670	9610	9620	9620	9610	3
605	20240516	110000	1821230830	9630	9630	9630	9630	99
606	20240516	105900	1820277460	9640	9640	9640	9640	63
607	20240516	105800	1819670140	9640	9640	9640	9640	64
608	20240516	105700	1819053180	9640	9620	9640	9600	403
609	20240516	105600	1815169740	9600	9600	9600	9600	0
610	20240516	105500	1815169740	9600	9600	9600	9600	0
611	20240516	105400	1815169740	9600	9660	9660	9560	5119
612	20240516	105300	1766154840	9660	9660	9660	9660	0
613	20240516	105200	1766154840	9660	9660	9660	9660	0
614	20240516	105100	1766154840	9660	9660	9660	9660	64
615	20240516	105000	1765536600	9660	9660	9660	9660	63
616	20240516	104900	1764928020	9650	9660	9660	9650	133
617	20240516	104800	1763643940	9640	9640	9640	9640	0
618	20240516	104700	1763643940	9640	9640	9690	9640	4
619	20240516	104600	1763605330	9620	9620	9620	9620	0
620	20240516	104500	1763605330	9620	9630	9630	9620	158
621	20240516	104400	1762084370	9650	9650	9650	9650	0
622	20240516	104300	1762084370	9650	9650	9650	9650	63
623	20240516	104200	1761476420	9700	9700	9700	9700	0
624	20240516	104100	1761476420	9700	9700	9700	9700	63
625	20240516	104000	1760865320	9700	9700	9700	9700	515
626	20240516	103900	1755869820	9700	9700	9700	9700	0
627	20240516	103800	1755869820	9700	9660	9700	9600	3001
628	20240516	103700	1727020080	9650	9690	9690	9650	1000
629	20240516	103600	1717347310	9720	9710	9720	9710	1270
630	20240516	103500	1705006640	9710	9710	9710	9700	68
631	20240516	103400	1704346860	9710	9680	9710	9680	27
632	20240516	103300	1704085340	9680	9680	9680	9680	0
633	20240516	103200	1704085340	9680	9700	9700	9680	1270
634	20240516	103100	1691787730	9710	9700	9720	9700	4
635	20240516	103000	1691748890	9710	9710	9710	9710	157
636	20240516	102900	1690224420	9720	9710	9720	9710	138
637	20240516	102800	1688884120	9700	9700	9700	9700	41
638	20240516	102700	1688486420	9700	9680	9720	9660	1861
639	20240516	102600	1670431770	9670	9670	9670	9670	0
640	20240516	102500	1670431770	9670	9680	9680	9670	115
641	20240516	102400	1669319090	9680	9690	9690	9680	535
642	20240516	102300	1664139010	9700	9700	9700	9700	63
643	20240516	102200	1663527910	9700	9700	9700	9700	0
644	20240516	102100	1663527910	9700	9700	9700	9700	63
645	20240516	102000	1662916810	9700	9700	9700	9700	21
646	20240516	101900	1662713110	9700	9700	9700	9700	127
647	20240516	101800	1661481210	9690	9700	9700	9690	121
648	20240516	101700	1660307980	9700	9700	9700	9700	104
649	20240516	101600	1659299180	9710	9710	9710	9710	100
650	20240516	101500	1658328180	9680	9680	9680	9680	265
651	20240516	101400	1655762980	9680	9680	9680	9680	63
652	20240516	101300	1655153140	9680	9680	9680	9680	202
653	20240516	101200	1653197780	9670	9700	9710	9670	1310
654	20240516	101100	1640491410	9700	9710	9710	9700	1312
655	20240516	101000	1627752000	9710	9700	9710	9700	763
656	20240516	100900	1620343320	9700	9700	9700	9700	560
657	20240516	100800	1614911320	9710	9710	9710	9690	165
658	20240516	100700	1613312430	9690	9700	9700	9690	220
659	20240516	100600	1611180530	9700	9710	9710	9700	546
660	20240516	100500	1605878880	9700	9700	9700	9700	11
661	20240516	100400	1605772180	9700	9700	9700	9700	404
662	20240516	100300	1601853380	9700	9700	9700	9700	10
663	20240516	100200	1601756380	9680	9700	9700	9680	574
664	20240516	100100	1596190580	9710	9710	9710	9710	10
665	20240516	100000	1596093480	9710	9690	9710	9690	2691
666	20240516	095900	1569979490	9690	9680	9690	9680	2284
667	20240516	095800	1547857520	9670	9660	9670	9660	142
668	20240516	095700	1546484450	9620	9650	9650	9610	321
669	20240516	095600	1543396600	9660	9670	9670	9660	68
670	20240516	095500	1542739530	9680	9630	9680	9630	1737
671	20240516	095400	1525981450	9630	9620	9630	9620	230
672	20240516	095300	1523766690	9580	9580	9580	9580	0
673	20240516	095200	1523766690	9580	9600	9630	9580	13
674	20240516	095100	1523642080	9590	9590	9590	9590	75
675	20240516	095000	1522922830	9560	9570	9630	9560	1332
676	20240516	094900	1510163780	9560	9560	9600	9560	4158
677	20240516	094800	1470412920	9550	9570	9570	9550	284
678	20240516	094700	1467700310	9600	9610	9610	9600	564
679	20240516	094600	1462285270	9610	9550	9610	9520	311
680	20240516	094500	1459312420	9530	9570	9600	9530	934
681	20240516	094400	1450393670	9550	9610	9610	9550	4507
682	20240516	094300	1407233140	9620	9610	9620	9610	154
683	20240516	094200	1405752200	9610	9640	9640	9610	337
684	20240516	094100	1402506550	9650	9680	9690	9650	809
685	20240516	094000	1394676300	9680	9670	9680	9670	2482
686	20240516	093900	1370650590	9660	9620	9660	9620	44
687	20240516	093800	1370225680	9600	9720	9720	9590	5388
688	20240516	093700	1318305830	9700	9730	9740	9700	2140
689	20240516	093600	1297515670	9730	9710	9730	9710	178
690	20240516	093500	1295785210	9720	9700	9770	9700	1783
691	20240516	093400	1278427020	9700	9720	9730	9690	160
692	20240516	093300	1276874940	9690	9730	9740	9680	5875
693	20240516	093200	1219838280	9740	9800	9810	9730	7235
694	20240516	093100	1149178030	9790	9800	9810	9790	660
695	20240516	093000	1142714260	9820	9810	9820	9800	2647
696	20240516	092900	1116766920	9810	9810	9810	9800	271
697	20240516	092800	1114109890	9800	9790	9800	9780	625
698	20240516	092700	1107991250	9800	9770	9800	9770	1378
699	20240516	092600	1094511150	9770	9860	9870	9760	5036
700	20240516	092500	1045105020	9870	9880	9920	9840	6431
701	20240516	092400	981526940	9870	9800	9890	9800	20416
702	20240516	092300	780591960	9800	9810	9840	9760	4833
703	20240516	092200	733146480	9770	9750	9810	9750	628
704	20240516	092100	726998870	9810	9730	9810	9730	907
705	20240516	092000	718108210	9810	9650	9820	9600	24669
706	20240516	091900	479759070	9650	9500	9650	9500	22891
707	20240516	091800	261050140	9500	9480	9500	9470	533
708	20240516	091700	255993230	9500	9500	9520	9500	3
709	20240516	091600	255964710	9520	9490	9520	9480	122
710	20240516	091500	254804910	9500	9530	9530	9500	628
711	20240516	091400	248820850	9530	9470	9530	9470	12402
712	20240516	091300	131081080	9470	9440	9480	9440	3344
713	20240516	091200	99463430	9450	9440	9450	9440	270
714	20240516	091100	96914620	9440	9410	9450	9410	4068
715	20240516	091000	58498100	9410	9410	9410	9410	0
716	20240516	090900	58498100	9410	9410	9420	9410	108
717	20240516	090800	57480870	9380	9390	9420	9370	2039
718	20240516	090700	38306740	9390	9390	9390	9330	202
719	20240516	090600	36421540	9330	9390	9390	9330	301
720	20240516	090500	33606070	9400	9400	9400	9400	0
721	20240516	090400	33606070	9400	9400	9400	9400	0
722	20240516	090300	33606070	9400	9360	9400	9360	7
723	20240516	090200	33540510	9370	9410	9410	9370	100
724	20240516	090100	32601720	9310	9390	9410	9310	3026
725	20240516	090000	4140100	9300	9300	9400	9300	445