KissMeData/439410/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	212800	16917595	2090	2090	2090	2090	3
3	20240516	212700	16917595	2090	2090	2090	2090	0
4	20240516	212600	16917595	2090	2090	2090	2090	0
5	20240516	212500	16917595	2090	2090	2090	2090	0
6	20240516	212400	16917595	2090	2090	2090	2090	0
7	20240516	212300	16917595	2090	2090	2090	2090	0
8	20240516	212200	16917595	2090	2090	2090	2090	0
9	20240516	212100	16917595	2090	2090	2090	2090	0
10	20240516	212000	16917595	2090	2090	2090	2090	0
11	20240516	211900	16917595	2090	2090	2090	2090	0
12	20240516	211800	16917595	2090	2090	2090	2090	0
13	20240516	211700	16917595	2090	2090	2090	2090	0
14	20240516	211600	16917595	2090	2090	2090	2090	0
15	20240516	211500	16917595	2090	2090	2090	2090	0
16	20240516	211400	16917595	2090	2090	2090	2090	0
17	20240516	211300	16917595	2090	2090	2090	2090	0
18	20240516	211200	16917595	2090	2090	2090	2090	0
19	20240516	211100	16917595	2090	2090	2090	2090	0
20	20240516	211000	16917595	2090	2090	2090	2090	0
21	20240516	210900	16917595	2090	2090	2090	2090	0
22	20240516	210800	16917595	2090	2090	2090	2090	0
23	20240516	210700	16917595	2090	2090	2090	2090	0
24	20240516	210600	16917595	2090	2090	2090	2090	0
25	20240516	210500	16917595	2090	2090	2090	2090	0
26	20240516	210400	16917595	2090	2090	2090	2090	0
27	20240516	210300	16917595	2090	2090	2090	2090	0
28	20240516	210200	16917595	2090	2090	2090	2090	0
29	20240516	210100	16917595	2090	2090	2090	2090	0
30	20240516	210000	16917595	2090	2090	2090	2090	0
31	20240516	205900	16917595	2090	2090	2090	2090	0
32	20240516	205800	16917595	2090	2090	2090	2090	3
33	20240516	205700	16917595	2090	2090	2090	2090	0
34	20240516	205600	16917595	2090	2090	2090	2090	0
35	20240516	205500	16917595	2090	2090	2090	2090	0
36	20240516	205400	16917595	2090	2090	2090	2090	0
37	20240516	205300	16917595	2090	2090	2090	2090	0
38	20240516	205200	16917595	2090	2090	2090	2090	0
39	20240516	205100	16917595	2090	2090	2090	2090	0
40	20240516	205000	16917595	2090	2090	2090	2090	0
41	20240516	204900	16917595	2090	2090	2090	2090	0
42	20240516	204800	16917595	2090	2090	2090	2090	0
43	20240516	204700	16917595	2090	2090	2090	2090	0
44	20240516	204600	16917595	2090	2090	2090	2090	0
45	20240516	204500	16917595	2090	2090	2090	2090	0
46	20240516	204400	16917595	2090	2090	2090	2090	0
47	20240516	204300	16917595	2090	2090	2090	2090	0
48	20240516	204200	16917595	2090	2090	2090	2090	0
49	20240516	204100	16917595	2090	2090	2090	2090	0
50	20240516	204000	16917595	2090	2090	2090	2090	0
51	20240516	203900	16917595	2090	2090	2090	2090	0
52	20240516	203800	16917595	2090	2090	2090	2090	0
53	20240516	203700	16917595	2090	2090	2090	2090	0
54	20240516	203600	16917595	2090	2090	2090	2090	0
55	20240516	203500	16917595	2090	2090	2090	2090	0
56	20240516	203400	16917595	2090	2090	2090	2090	0
57	20240516	203300	16917595	2090	2090	2090	2090	0
58	20240516	203200	16917595	2090	2090	2090	2090	0
59	20240516	203100	16917595	2090	2090	2090	2090	0
60	20240516	203000	16917595	2090	2090	2090	2090	0
61	20240516	202900	16917595	2090	2090	2090	2090	0
62	20240516	202800	16917595	2090	2090	2090	2090	3
63	20240516	202700	16917595	2090	2090	2090	2090	0
64	20240516	202600	16917595	2090	2090	2090	2090	0
65	20240516	202500	16917595	2090	2090	2090	2090	0
66	20240516	202400	16917595	2090	2090	2090	2090	0
67	20240516	202300	16917595	2090	2090	2090	2090	0
68	20240516	202200	16917595	2090	2090	2090	2090	0
69	20240516	202100	16917595	2090	2090	2090	2090	0
70	20240516	202000	16917595	2090	2090	2090	2090	0
71	20240516	201900	16917595	2090	2090	2090	2090	0
72	20240516	201800	16917595	2090	2090	2090	2090	0
73	20240516	201700	16917595	2090	2090	2090	2090	0
74	20240516	201600	16917595	2090	2090	2090	2090	0
75	20240516	201500	16917595	2090	2090	2090	2090	0
76	20240516	201400	16917595	2090	2090	2090	2090	0
77	20240516	201300	16917595	2090	2090	2090	2090	0
78	20240516	201200	16917595	2090	2090	2090	2090	0
79	20240516	201100	16917595	2090	2090	2090	2090	0
80	20240516	201000	16917595	2090	2090	2090	2090	0
81	20240516	200900	16917595	2090	2090	2090	2090	0
82	20240516	200800	16917595	2090	2090	2090	2090	0
83	20240516	200700	16917595	2090	2090	2090	2090	0
84	20240516	200600	16917595	2090	2090	2090	2090	0
85	20240516	200500	16917595	2090	2090	2090	2090	0
86	20240516	200400	16917595	2090	2090	2090	2090	0
87	20240516	200300	16917595	2090	2090	2090	2090	0
88	20240516	200200	16917595	2090	2090	2090	2090	0
89	20240516	200100	16917595	2090	2090	2090	2090	0
90	20240516	200000	16917595	2090	2090	2090	2090	0
91	20240516	195900	16917595	2090	2090	2090	2090	0
92	20240516	195800	16917595	2090	2090	2090	2090	3
93	20240516	195700	16917595	2090	2090	2090	2090	0
94	20240516	195600	16917595	2090	2090	2090	2090	0
95	20240516	195500	16917595	2090	2090	2090	2090	0
96	20240516	195400	16917595	2090	2090	2090	2090	0
97	20240516	195300	16917595	2090	2090	2090	2090	0
98	20240516	195200	16917595	2090	2090	2090	2090	0
99	20240516	195100	16917595	2090	2090	2090	2090	0
100	20240516	195000	16917595	2090	2090	2090	2090	0
101	20240516	194900	16917595	2090	2090	2090	2090	0
102	20240516	194800	16917595	2090	2090	2090	2090	0
103	20240516	194700	16917595	2090	2090	2090	2090	0
104	20240516	194600	16917595	2090	2090	2090	2090	0
105	20240516	194500	16917595	2090	2090	2090	2090	0
106	20240516	194400	16917595	2090	2090	2090	2090	0
107	20240516	194300	16917595	2090	2090	2090	2090	0
108	20240516	194200	16917595	2090	2090	2090	2090	0
109	20240516	194100	16917595	2090	2090	2090	2090	0
110	20240516	194000	16917595	2090	2090	2090	2090	0
111	20240516	193900	16917595	2090	2090	2090	2090	0
112	20240516	193800	16917595	2090	2090	2090	2090	0
113	20240516	193700	16917595	2090	2090	2090	2090	0
114	20240516	193600	16917595	2090	2090	2090	2090	0
115	20240516	193500	16917595	2090	2090	2090	2090	0
116	20240516	193400	16917595	2090	2090	2090	2090	0
117	20240516	193300	16917595	2090	2090	2090	2090	0
118	20240516	193200	16917595	2090	2090	2090	2090	0
119	20240516	193100	16917595	2090	2090	2090	2090	0
120	20240516	193000	16917595	2090	2090	2090	2090	0
121	20240516	192900	16917595	2090	2090	2090	2090	0
122	20240516	192800	16917595	2090	2090	2090	2090	3
123	20240516	192700	16917595	2090	2090	2090	2090	0
124	20240516	192600	16917595	2090	2090	2090	2090	0
125	20240516	192500	16917595	2090	2090	2090	2090	0
126	20240516	192400	16917595	2090	2090	2090	2090	0
127	20240516	192300	16917595	2090	2090	2090	2090	0
128	20240516	192200	16917595	2090	2090	2090	2090	0
129	20240516	192100	16917595	2090	2090	2090	2090	0
130	20240516	192000	16917595	2090	2090	2090	2090	0
131	20240516	191900	16917595	2090	2090	2090	2090	0
132	20240516	191800	16917595	2090	2090	2090	2090	0
133	20240516	191700	16917595	2090	2090	2090	2090	0
134	20240516	191600	16917595	2090	2090	2090	2090	0
135	20240516	191500	16917595	2090	2090	2090	2090	0
136	20240516	191400	16917595	2090	2090	2090	2090	0
137	20240516	191300	16917595	2090	2090	2090	2090	0
138	20240516	191200	16917595	2090	2090	2090	2090	0
139	20240516	191100	16917595	2090	2090	2090	2090	0
140	20240516	191000	16917595	2090	2090	2090	2090	0
141	20240516	190900	16917595	2090	2090	2090	2090	0
142	20240516	190800	16917595	2090	2090	2090	2090	0
143	20240516	190700	16917595	2090	2090	2090	2090	0
144	20240516	190600	16917595	2090	2090	2090	2090	0
145	20240516	190500	16917595	2090	2090	2090	2090	0
146	20240516	190400	16917595	2090	2090	2090	2090	0
147	20240516	190300	16917595	2090	2090	2090	2090	0
148	20240516	190200	16917595	2090	2090	2090	2090	0
149	20240516	190100	16917595	2090	2090	2090	2090	0
150	20240516	190000	16917595	2090	2090	2090	2090	0
151	20240516	185900	16917595	2090	2090	2090	2090	0
152	20240516	185800	16917595	2090	2090	2090	2090	3
153	20240516	185700	16917595	2090	2090	2090	2090	0
154	20240516	185600	16917595	2090	2090	2090	2090	0
155	20240516	185500	16917595	2090	2090	2090	2090	0
156	20240516	185400	16917595	2090	2090	2090	2090	0
157	20240516	185300	16917595	2090	2090	2090	2090	0
158	20240516	185200	16917595	2090	2090	2090	2090	0
159	20240516	185100	16917595	2090	2090	2090	2090	0
160	20240516	185000	16917595	2090	2090	2090	2090	0
161	20240516	184900	16917595	2090	2090	2090	2090	0
162	20240516	184800	16917595	2090	2090	2090	2090	0
163	20240516	184700	16917595	2090	2090	2090	2090	0
164	20240516	184600	16917595	2090	2090	2090	2090	0
165	20240516	184500	16917595	2090	2090	2090	2090	0
166	20240516	184400	16917595	2090	2090	2090	2090	0
167	20240516	184300	16917595	2090	2090	2090	2090	0
168	20240516	184200	16917595	2090	2090	2090	2090	0
169	20240516	184100	16917595	2090	2090	2090	2090	0
170	20240516	184000	16917595	2090	2090	2090	2090	0
171	20240516	183900	16917595	2090	2090	2090	2090	0
172	20240516	183800	16917595	2090	2090	2090	2090	0
173	20240516	183700	16917595	2090	2090	2090	2090	0
174	20240516	183600	16917595	2090	2090	2090	2090	0
175	20240516	183500	16917595	2090	2090	2090	2090	0
176	20240516	183400	16917595	2090	2090	2090	2090	0
177	20240516	183300	16917595	2090	2090	2090	2090	0
178	20240516	183200	16917595	2090	2090	2090	2090	0
179	20240516	183100	16917595	2090	2090	2090	2090	0
180	20240516	183000	16917595	2090	2090	2090	2090	0
181	20240516	182900	16917595	2090	2090	2090	2090	0
182	20240516	182800	16917595	2090	2090	2090	2090	3
183	20240516	182700	16917595	2090	2090	2090	2090	0
184	20240516	182600	16917595	2090	2090	2090	2090	0
185	20240516	182500	16917595	2090	2090	2090	2090	0
186	20240516	182400	16917595	2090	2090	2090	2090	0
187	20240516	182300	16917595	2090	2090	2090	2090	0
188	20240516	182200	16917595	2090	2090	2090	2090	0
189	20240516	182100	16917595	2090	2090	2090	2090	0
190	20240516	182000	16917595	2090	2090	2090	2090	0
191	20240516	181900	16917595	2090	2090	2090	2090	0
192	20240516	181800	16917595	2090	2090	2090	2090	0
193	20240516	181700	16917595	2090	2090	2090	2090	0
194	20240516	181600	16917595	2090	2090	2090	2090	0
195	20240516	181500	16917595	2090	2090	2090	2090	0
196	20240516	181400	16917595	2090	2090	2090	2090	0
197	20240516	181300	16917595	2090	2090	2090	2090	0
198	20240516	181200	16917595	2090	2090	2090	2090	0
199	20240516	181100	16917595	2090	2090	2090	2090	0
200	20240516	181000	16917595	2090	2090	2090	2090	0
201	20240516	180900	16917595	2090	2090	2090	2090	0
202	20240516	180800	16917595	2090	2090	2090	2090	0
203	20240516	180700	16917595	2090	2090	2090	2090	0
204	20240516	180600	16917595	2090	2090	2090	2090	0
205	20240516	180500	16917595	2090	2090	2090	2090	0
206	20240516	180400	16917595	2090	2090	2090	2090	0
207	20240516	180300	16917595	2090	2090	2090	2090	0
208	20240516	180200	16917595	2090	2090	2090	2090	0
209	20240516	180100	16917595	2090	2090	2090	2090	0
210	20240516	180000	16917595	2090	2090	2090	2090	0
211	20240516	175900	16917595	2090	2090	2090	2090	0
212	20240516	175800	16917595	2090	2090	2090	2090	3
213	20240516	175700	16917595	2090	2090	2090	2090	0
214	20240516	175600	16917595	2090	2090	2090	2090	0
215	20240516	175500	16917595	2090	2090	2090	2090	0
216	20240516	175400	16917595	2090	2090	2090	2090	0
217	20240516	175300	16917595	2090	2090	2090	2090	0
218	20240516	175200	16917595	2090	2090	2090	2090	0
219	20240516	175100	16917595	2090	2090	2090	2090	0
220	20240516	175000	16917595	2090	2090	2090	2090	0
221	20240516	174900	16917595	2090	2090	2090	2090	0
222	20240516	174800	16917595	2090	2090	2090	2090	0
223	20240516	174700	16917595	2090	2090	2090	2090	0
224	20240516	174600	16917595	2090	2090	2090	2090	0
225	20240516	174500	16917595	2090	2090	2090	2090	0
226	20240516	174400	16917595	2090	2090	2090	2090	0
227	20240516	174300	16917595	2090	2090	2090	2090	0
228	20240516	174200	16917595	2090	2090	2090	2090	0
229	20240516	174100	16917595	2090	2090	2090	2090	0
230	20240516	174000	16917595	2090	2090	2090	2090	0
231	20240516	173900	16917595	2090	2090	2090	2090	0
232	20240516	173800	16917595	2090	2090	2090	2090	0
233	20240516	173700	16917595	2090	2090	2090	2090	0
234	20240516	173600	16917595	2090	2090	2090	2090	0
235	20240516	173500	16917595	2090	2090	2090	2090	0
236	20240516	173400	16917595	2090	2090	2090	2090	0
237	20240516	173300	16917595	2090	2090	2090	2090	0
238	20240516	173200	16917595	2090	2090	2090	2090	0
239	20240516	173100	16917595	2090	2090	2090	2090	0
240	20240516	173000	16917595	2090	2090	2090	2090	0
241	20240516	172900	16917595	2090	2090	2090	2090	0
242	20240516	172800	16917595	2090	2090	2090	2090	3
243	20240516	172700	16917595	2090	2090	2090	2090	0
244	20240516	172600	16917595	2090	2090	2090	2090	0
245	20240516	172500	16917595	2090	2090	2090	2090	0
246	20240516	172400	16917595	2090	2090	2090	2090	0
247	20240516	172300	16917595	2090	2090	2090	2090	0
248	20240516	172200	16917595	2090	2090	2090	2090	0
249	20240516	172100	16917595	2090	2090	2090	2090	0
250	20240516	172000	16917595	2090	2090	2090	2090	0
251	20240516	171900	16917595	2090	2090	2090	2090	0
252	20240516	171800	16917595	2090	2090	2090	2090	0
253	20240516	171700	16917595	2090	2090	2090	2090	0
254	20240516	171600	16917595	2090	2090	2090	2090	0
255	20240516	171500	16917595	2090	2090	2090	2090	0
256	20240516	171400	16917595	2090	2090	2090	2090	0
257	20240516	171300	16917595	2090	2090	2090	2090	0
258	20240516	171200	16917595	2090	2090	2090	2090	0
259	20240516	171100	16917595	2090	2090	2090	2090	0
260	20240516	171000	16917595	2090	2090	2090	2090	0
261	20240516	170900	16917595	2090	2090	2090	2090	0
262	20240516	170800	16917595	2090	2090	2090	2090	0
263	20240516	170700	16917595	2090	2090	2090	2090	0
264	20240516	170600	16917595	2090	2090	2090	2090	0
265	20240516	170500	16917595	2090	2090	2090	2090	0
266	20240516	170400	16917595	2090	2090	2090	2090	0
267	20240516	170300	16917595	2090	2090	2090	2090	0
268	20240516	170200	16917595	2090	2090	2090	2090	0
269	20240516	170100	16917595	2090	2090	2090	2090	0
270	20240516	170000	16917595	2090	2090	2090	2090	0
271	20240516	165900	16917595	2090	2090	2090	2090	0
272	20240516	165800	16917595	2090	2090	2090	2090	3
273	20240516	165700	16917595	2090	2090	2090	2090	0
274	20240516	165600	16917595	2090	2090	2090	2090	0
275	20240516	165500	16917595	2090	2090	2090	2090	0
276	20240516	165400	16917595	2090	2090	2090	2090	0
277	20240516	165300	16917595	2090	2090	2090	2090	0
278	20240516	165200	16917595	2090	2090	2090	2090	0
279	20240516	165100	16917595	2090	2090	2090	2090	0
280	20240516	165000	16917595	2090	2090	2090	2090	0
281	20240516	164900	16917595	2090	2090	2090	2090	0
282	20240516	164800	16917595	2090	2090	2090	2090	0
283	20240516	164700	16917595	2090	2090	2090	2090	0
284	20240516	164600	16917595	2090	2090	2090	2090	0
285	20240516	164500	16917595	2090	2090	2090	2090	0
286	20240516	164400	16917595	2090	2090	2090	2090	0
287	20240516	164300	16917595	2090	2090	2090	2090	0
288	20240516	164200	16917595	2090	2090	2090	2090	0
289	20240516	164100	16917595	2090	2090	2090	2090	0
290	20240516	164000	16917595	2090	2090	2090	2090	0
291	20240516	163900	16917595	2090	2090	2090	2090	0
292	20240516	163800	16917595	2090	2090	2090	2090	0
293	20240516	163700	16917595	2090	2090	2090	2090	0
294	20240516	163600	16917595	2090	2090	2090	2090	0
295	20240516	163500	16917595	2090	2090	2090	2090	0
296	20240516	163400	16917595	2090	2090	2090	2090	0
297	20240516	163300	16917595	2090	2090	2090	2090	0
298	20240516	163200	16917595	2090	2090	2090	2090	0
299	20240516	163100	16917595	2090	2090	2090	2090	0
300	20240516	163000	16917595	2090	2090	2090	2090	0
301	20240516	162900	16917595	2090	2090	2090	2090	0
302	20240516	162800	16917595	2090	2090	2090	2090	3
303	20240516	162700	16917595	2090	2090	2090	2090	0
304	20240516	162600	16917595	2090	2090	2090	2090	0
305	20240516	162500	16917595	2090	2090	2090	2090	0
306	20240516	162400	16917595	2090	2090	2090	2090	0
307	20240516	162300	16917595	2090	2090	2090	2090	0
308	20240516	162200	16917595	2090	2090	2090	2090	0
309	20240516	162100	16917595	2090	2090	2090	2090	0
310	20240516	162000	16917595	2090	2090	2090	2090	0
311	20240516	161900	16917595	2090	2090	2090	2090	0
312	20240516	161800	16917595	2090	2090	2090	2090	0
313	20240516	161700	16917595	2090	2090	2090	2090	0
314	20240516	161600	16917595	2090	2090	2090	2090	0
315	20240516	161500	16917595	2090	2090	2090	2090	0
316	20240516	161400	16917595	2090	2090	2090	2090	0
317	20240516	161300	16917595	2090	2090	2090	2090	0
318	20240516	161200	16917595	2090	2090	2090	2090	0
319	20240516	161100	16917595	2090	2090	2090	2090	0
320	20240516	161000	16917595	2090	2090	2090	2090	0
321	20240516	160900	16917595	2090	2090	2090	2090	0
322	20240516	160800	16917595	2090	2090	2090	2090	0
323	20240516	160700	16917595	2090	2090	2090	2090	0
324	20240516	160600	16917595	2090	2090	2090	2090	0
325	20240516	160500	16917595	2090	2090	2090	2090	0
326	20240516	160400	16917595	2090	2090	2090	2090	0
327	20240516	160300	16917595	2090	2090	2090	2090	0
328	20240516	160200	16917595	2090	2090	2090	2090	0
329	20240516	160100	16917595	2090	2090	2090	2090	0
330	20240516	160000	16917595	2090	2090	2090	2090	0
331	20240516	155900	16917595	2090	2090	2090	2090	0
332	20240516	155800	16917595	2090	2090	2090	2090	3
333	20240516	155700	16917595	2090	2090	2090	2090	0
334	20240516	155600	16917595	2090	2090	2090	2090	0
335	20240516	155500	16917595	2090	2090	2090	2090	0
336	20240516	155400	16917595	2090	2090	2090	2090	0
337	20240516	155300	16917595	2090	2090	2090	2090	0
338	20240516	155200	16917595	2090	2090	2090	2090	0
339	20240516	155100	16917595	2090	2090	2090	2090	0
340	20240516	155000	16917595	2090	2090	2090	2090	0
341	20240516	154900	16917595	2090	2090	2090	2090	0
342	20240516	154800	16917595	2090	2090	2090	2090	0
343	20240516	154700	16917595	2090	2090	2090	2090	0
344	20240516	154600	16917595	2090	2090	2090	2090	0
345	20240516	154500	16917595	2090	2090	2090	2090	0
346	20240516	154400	16917595	2090	2090	2090	2090	0
347	20240516	154300	16917595	2090	2090	2090	2090	0
348	20240516	154200	16917595	2090	2090	2090	2090	0
349	20240516	154100	16917595	2090	2090	2090	2090	0
350	20240516	154000	16917595	2090	2090	2090	2090	0
351	20240516	153900	16917595	2090	2090	2090	2090	0
352	20240516	153800	16917595	2090	2090	2090	2090	0
353	20240516	153700	16917595	2090	2090	2090	2090	0
354	20240516	153600	16917595	2090	2090	2090	2090	0
355	20240516	153500	16917595	2090	2090	2090	2090	0
356	20240516	153400	16917595	2090	2090	2090	2090	0
357	20240516	153300	16917595	2090	2090	2090	2090	0
358	20240516	153200	16917595	2090	2090	2090	2090	0
359	20240516	153100	16917595	2090	2090	2090	2090	0
360	20240516	153000	16917595	2090	2090	2090	2090	3
361	20240516	152900	16911325	2085	2085	2085	2085	0
362	20240516	152800	16911325	2085	2085	2085	2085	0
363	20240516	152700	16911325	2085	2085	2085	2085	0
364	20240516	152600	16911325	2085	2085	2085	2085	0
365	20240516	152500	16911325	2085	2085	2085	2085	0
366	20240516	152400	16911325	2085	2085	2085	2085	0
367	20240516	152300	16911325	2085	2085	2085	2085	0
368	20240516	152200	16911325	2085	2085	2085	2085	0
369	20240516	152100	16911325	2085	2085	2085	2085	0
370	20240516	152000	16911325	2085	2085	2085	2085	0
371	20240516	151900	16911325	2085	2085	2085	2085	1
372	20240516	151800	16909240	2090	2090	2090	2090	0
373	20240516	151700	16909240	2090	2090	2090	2090	4
374	20240516	151600	16900880	2090	2090	2090	2090	16
375	20240516	151500	16867440	2090	2090	2090	2090	0
376	20240516	151400	16867440	2090	2090	2090	2090	3
377	20240516	151300	16861170	2090	2090	2090	2090	0
378	20240516	151200	16861170	2090	2090	2090	2090	15
379	20240516	151100	16829820	2090	2090	2090	2090	3
380	20240516	151000	16823550	2090	2090	2090	2090	0
381	20240516	150900	16823550	2090	2090	2090	2090	0
382	20240516	150800	16823550	2090	2090	2090	2090	20
383	20240516	150700	16781750	2090	2090	2090	2090	0
384	20240516	150600	16781750	2090	2090	2090	2090	0
385	20240516	150500	16781750	2090	2090	2090	2090	18
386	20240516	150400	16744130	2090	2090	2090	2090	0
387	20240516	150300	16744130	2090	2090	2090	2090	0
388	20240516	150200	16744130	2090	2090	2090	2090	4
389	20240516	150100	16735770	2090	2090	2090	2090	32
390	20240516	150000	16668890	2090	2090	2090	2090	3
391	20240516	145900	16662620	2090	2090	2090	2090	0
392	20240516	145800	16662620	2090	2090	2090	2090	0
393	20240516	145700	16662620	2090	2090	2090	2090	19
394	20240516	145600	16622910	2090	2090	2090	2090	0
395	20240516	145500	16622910	2090	2090	2090	2090	0
396	20240516	145400	16622910	2090	2090	2090	2090	19
397	20240516	145300	16583200	2090	2090	2090	2090	0
398	20240516	145200	16583200	2090	2090	2090	2090	0
399	20240516	145100	16583200	2090	2090	2090	2090	4
400	20240516	145000	16574840	2085	2085	2085	2085	0
401	20240516	144900	16574840	2085	2085	2085	2085	0
402	20240516	144800	16574840	2085	2090	2090	2085	5
403	20240516	144700	16564400	2090	2090	2090	2090	0
404	20240516	144600	16564400	2090	2090	2090	2090	19
405	20240516	144500	16524690	2090	2090	2090	2090	0
406	20240516	144400	16524690	2090	2090	2090	2090	0
407	20240516	144300	16524690	2090	2090	2090	2090	19
408	20240516	144200	16484980	2090	2090	2090	2090	0
409	20240516	144100	16484980	2090	2090	2090	2090	0
410	20240516	144000	16484980	2090	2090	2090	2090	3
411	20240516	143900	16478710	2085	2090	2090	2085	16
412	20240516	143800	16445275	2090	2090	2090	2090	0
413	20240516	143700	16445275	2090	2090	2090	2090	4
414	20240516	143600	16436915	2090	2090	2090	2090	0
415	20240516	143500	16436915	2090	2090	2090	2090	16
416	20240516	143400	16403475	2090	2090	2090	2090	3
417	20240516	143300	16397205	2090	2090	2090	2090	0
418	20240516	143200	16397205	2090	2090	2090	2090	15
419	20240516	143100	16365855	2090	2090	2090	2090	4
420	20240516	143000	16357495	2090	2090	2090	2090	0
421	20240516	142900	16357495	2090	2090	2090	2090	3
422	20240516	142800	16351225	2090	2090	2090	2090	16
423	20240516	142700	16317785	2090	2090	2090	2090	0
424	20240516	142600	16317785	2090	2090	2090	2090	4
425	20240516	142500	16309425	2090	2090	2090	2090	0
426	20240516	142400	16309425	2090	2090	2090	2090	16
427	20240516	142300	16275985	2090	2090	2090	2090	3
428	20240516	142200	16269715	2090	2090	2090	2090	0
429	20240516	142100	16269715	2090	2090	2090	2090	15
430	20240516	142000	16238365	2090	2090	2090	2090	4
431	20240516	141900	16230005	2090	2090	2090	2090	0
432	20240516	141800	16230005	2090	2090	2090	2090	0
433	20240516	141700	16230005	2090	2090	2090	2090	19
434	20240516	141600	16190295	2090	2090	2090	2090	0
435	20240516	141500	16190295	2090	2090	2090	2090	4
436	20240516	141400	16181935	2090	2090	2090	2090	0
437	20240516	141300	16181935	2090	2085	2090	2085	15
438	20240516	141200	16150595	2090	2090	2090	2090	3
439	20240516	141100	16144325	2090	2090	2090	2090	0
440	20240516	141000	16144325	2090	2090	2090	2090	16
441	20240516	140900	16110885	2090	2090	2090	2090	4
442	20240516	140800	16102525	2090	2090	2090	2090	0
443	20240516	140700	16102525	2090	2090	2090	2090	0
444	20240516	140600	16102525	2090	2085	2090	2085	19
445	20240516	140500	16062820	2090	2090	2090	2090	0
446	20240516	140400	16062820	2090	2090	2090	2090	0
447	20240516	140300	16062820	2090	2090	2090	2090	4
448	20240516	140200	16054460	2090	2085	2090	2085	15
449	20240516	140100	16023120	2090	2090	2090	2090	0
450	20240516	140000	16023120	2090	2090	2090	2090	3
451	20240516	135900	16016850	2090	2090	2090	2090	16
452	20240516	135800	15983410	2090	2090	2090	2090	4
453	20240516	135700	15975050	2090	2090	2090	2090	0
454	20240516	135600	15975050	2090	2090	2090	2090	0
455	20240516	135500	15975050	2090	2090	2090	2085	18
456	20240516	135400	15937435	2090	2090	2090	2090	0
457	20240516	135300	15937435	2090	2090	2090	2090	0
458	20240516	135200	15937435	2090	2090	2090	2090	1004
459	20240516	135100	13839075	2090	2090	2090	2090	16
460	20240516	135000	13805635	2090	2090	2090	2090	0
461	20240516	134900	13805635	2090	2090	2090	2090	3
462	20240516	134800	13799365	2090	2090	2090	2090	15
463	20240516	134700	13768015	2090	2090	2090	2090	0
464	20240516	134600	13768015	2090	2090	2090	2090	4
465	20240516	134500	13759655	2090	2090	2090	2090	0
466	20240516	134400	13759655	2090	2090	2090	2090	19
467	20240516	134300	13719945	2090	2090	2090	2090	0
468	20240516	134200	13719945	2090	2090	2090	2090	0
469	20240516	134100	13719945	2090	2090	2090	2090	3
470	20240516	134000	13713675	2090	2090	2090	2090	16
471	20240516	133900	13680235	2090	2090	2090	2090	0
472	20240516	133800	13680235	2090	2090	2090	2090	4
473	20240516	133700	13671875	2090	2090	2090	2090	15
474	20240516	133600	13640525	2090	2090	2090	2090	0
475	20240516	133500	13640525	2090	2090	2090	2090	3
476	20240516	133400	13634255	2090	2090	2090	2090	0
477	20240516	133300	13634255	2090	2090	2090	2090	31
478	20240516	133200	13569465	2090	2090	2090	2090	4
479	20240516	133100	13561105	2090	2090	2090	2090	0
480	20240516	133000	13561105	2090	2090	2090	2090	0
481	20240516	132900	13561105	2090	2090	2090	2090	18
482	20240516	132800	13523485	2090	2090	2090	2090	0
483	20240516	132700	13523485	2090	2090	2090	2090	4
484	20240516	132600	13515125	2090	2090	2090	2090	16
485	20240516	132500	13481685	2090	2090	2090	2090	0
486	20240516	132400	13481685	2090	2090	2090	2090	3
487	20240516	132300	13475415	2090	2090	2090	2090	0
488	20240516	132200	13475415	2090	2085	2090	2085	16
489	20240516	132100	13441985	2090	2090	2090	2090	4
490	20240516	132000	13433625	2090	2090	2090	2090	0
491	20240516	131900	13433625	2090	2090	2090	2090	0
492	20240516	131800	13433625	2090	2090	2090	2090	18
493	20240516	131700	13396005	2090	2090	2090	2090	0
494	20240516	131600	13396005	2090	2090	2090	2090	0
495	20240516	131500	13396005	2090	2090	2090	2090	20
496	20240516	131400	13354205	2090	2090	2090	2090	0
497	20240516	131300	13354205	2090	2090	2090	2090	3
498	20240516	131200	13347935	2080	2080	2080	2080	0
499	20240516	131100	13347935	2080	2080	2080	2080	1000
500	20240516	131000	11267935	2090	2090	2090	2090	4
501	20240516	130900	11259575	2090	2090	2090	2090	0
502	20240516	130800	11259575	2090	2090	2090	2090	0
503	20240516	130700	11259575	2090	2090	2090	2090	19
504	20240516	130600	11219865	2090	2090	2090	2090	0
505	20240516	130500	11219865	2090	2090	2090	2090	0
506	20240516	130400	11219865	2090	2090	2090	2090	19
507	20240516	130300	11180155	2090	2090	2090	2090	0
508	20240516	130200	11180155	2090	2090	2090	2090	0
509	20240516	130100	11180155	2090	2090	2090	2090	3
510	20240516	130000	11173885	2090	2090	2090	2090	16
511	20240516	125900	11140445	2090	2090	2090	2090	0
512	20240516	125800	11140445	2090	2090	2090	2090	4
513	20240516	125700	11132085	2090	2090	2090	2090	0
514	20240516	125600	11132085	2090	2090	2090	2090	19
515	20240516	125500	11092375	2090	2090	2090	2090	0
516	20240516	125400	11092375	2090	2090	2090	2090	0
517	20240516	125300	11092375	2090	2090	2090	2090	19
518	20240516	125200	11052665	2090	2090	2090	2090	0
519	20240516	125100	11052665	2090	2090	2090	2090	0
520	20240516	125000	11052665	2090	2090	2090	2090	3
521	20240516	124900	11046395	2090	2090	2090	2090	16
522	20240516	124800	11012955	2090	2090	2090	2090	0
523	20240516	124700	11012955	2090	2090	2090	2090	4
524	20240516	124600	11004595	2090	2090	2090	2090	0
525	20240516	124500	11004595	2090	2090	2090	2090	30
526	20240516	124400	10941895	2090	2090	2090	2090	3
527	20240516	124300	10935625	2090	2090	2090	2090	0
528	20240516	124200	10935625	2090	2090	2090	2090	19
529	20240516	124100	10895915	2090	2090	2090	2090	0
530	20240516	124000	10895915	2090	2090	2090	2090	0
531	20240516	123900	10895915	2090	2090	2090	2090	4
532	20240516	123800	10887555	2090	2090	2090	2090	16
533	20240516	123700	10854115	2090	2090	2090	2090	0
534	20240516	123600	10854115	2090	2090	2090	2090	3
535	20240516	123500	10847845	2080	2080	2080	2080	0
536	20240516	123400	10847845	2080	2080	2080	2080	1000
537	20240516	123300	8767845	2090	2090	2090	2090	4
538	20240516	123200	8759485	2090	2090	2090	2090	47
539	20240516	123100	8661255	2090	2090	2090	2090	16
540	20240516	123000	8627815	2090	2090	2090	2090	3
541	20240516	122900	8621545	2090	2090	2090	2090	0
542	20240516	122800	8621545	2090	2090	2090	2090	0
543	20240516	122700	8621545	2090	2090	2090	2090	19
544	20240516	122600	8581835	2090	2090	2090	2090	0
545	20240516	122500	8581835	2090	2090	2090	2090	3
546	20240516	122400	8575565	2090	2090	2090	2090	0
547	20240516	122300	8575565	2090	2090	2090	2090	16
548	20240516	122200	8542125	2090	2090	2090	2090	4
549	20240516	122100	8533765	2090	2090	2090	2090	0
550	20240516	122000	8533765	2090	2090	2090	2090	16
551	20240516	121900	8500325	2090	2090	2090	2090	3
552	20240516	121800	8494055	2090	2090	2090	2090	0
553	20240516	121700	8494055	2090	2090	2090	2090	0
554	20240516	121600	8494055	2090	2090	2090	2090	19
555	20240516	121500	8454345	2090	2090	2090	2090	0
556	20240516	121400	8454345	2090	2090	2090	2090	0
557	20240516	121300	8454345	2090	2090	2090	2090	3
558	20240516	121200	8448075	2090	2090	2090	2090	16
559	20240516	121100	8414635	2090	2090	2090	2090	4
560	20240516	121000	8406275	2090	2090	2090	2090	0
561	20240516	120900	8406275	2090	2090	2090	2090	15
562	20240516	120800	8374925	2090	2090	2090	2090	3
563	20240516	120700	8368655	2090	2090	2090	2090	0
564	20240516	120600	8368655	2090	2090	2090	2090	0
565	20240516	120500	8368655	2090	2090	2090	2090	20
566	20240516	120400	8326855	2090	2090	2090	2090	0
567	20240516	120300	8326855	2090	2090	2090	2090	0
568	20240516	120200	8326855	2090	2090	2090	2090	3
569	20240516	120100	8320585	2090	2090	2090	2090	15
570	20240516	120000	8289235	2090	2090	2090	2090	0
571	20240516	115900	8289235	2090	2090	2090	2090	4
572	20240516	115800	8280875	2090	2090	2090	2090	16
573	20240516	115700	8247435	2090	2090	2090	2090	0
574	20240516	115600	8247435	2090	2090	2090	2090	3
575	20240516	115500	8241165	2090	2090	2090	2090	0
576	20240516	115400	8241165	2090	2090	2090	2090	20
577	20240516	115300	8199365	2090	2090	2090	2090	0
578	20240516	115200	8199365	2090	2090	2090	2090	0
579	20240516	115100	8199365	2090	2090	2090	2090	18
580	20240516	115000	8161745	2090	2090	2090	2090	0
581	20240516	114900	8161745	2090	2090	2090	2090	0
582	20240516	114800	8161745	2090	2090	2090	2090	4
583	20240516	114700	8153385	2090	2090	2090	2090	16
584	20240516	114600	8119945	2090	2090	2090	2090	0
585	20240516	114500	8119945	2090	2090	2090	2090	3
586	20240516	114400	8113675	2090	2090	2090	2090	0
587	20240516	114300	8113675	2090	2090	2090	2090	15
588	20240516	114200	8082325	2090	2090	2090	2090	3
589	20240516	114100	8076055	2090	2090	2090	2090	0
590	20240516	114000	8076055	2090	2090	2090	2090	20
591	20240516	113900	8034255	2090	2090	2090	2090	0
592	20240516	113800	8034255	2090	2090	2090	2090	0
593	20240516	113700	8034255	2090	2090	2090	2090	3
594	20240516	113600	8027985	2090	2090	2090	2090	16
595	20240516	113500	7994545	2090	2090	2090	2090	0
596	20240516	113400	7994545	2090	2090	2090	2090	4
597	20240516	113300	7986185	2090	2090	2090	2090	0
598	20240516	113200	7986185	2090	2090	2090	2090	31
599	20240516	113100	7921395	2090	2090	2090	2090	3
600	20240516	113000	7915125	2090	2090	2090	2090	0
601	20240516	112900	7915125	2090	2090	2090	2090	16
602	20240516	112800	7881685	2090	2090	2090	2090	4
603	20240516	112700	7873325	2090	2090	2090	2090	0
604	20240516	112600	7873325	2090	2090	2090	2090	0
605	20240516	112500	7873325	2090	2090	2090	2090	18
606	20240516	112400	7835705	2090	2090	2090	2090	0
607	20240516	112300	7835705	2090	2090	2090	2090	4
608	20240516	112200	7827345	2085	2085	2085	2085	0
609	20240516	112100	7827345	2085	2085	2085	2085	1442
610	20240516	112000	4820775	2085	2085	2085	2085	3
611	20240516	111900	4814520	2080	2080	2080	2080	1200
612	20240516	111800	2318520	2085	2085	2085	2085	15
613	20240516	111700	2287245	2085	2085	2085	2085	104
614	20240516	111600	2070405	2085	2085	2085	2085	0
615	20240516	111500	2070405	2085	2085	2085	2085	0
616	20240516	111400	2070405	2085	2085	2085	2085	19
617	20240516	111300	2030790	2085	2085	2085	2085	0
618	20240516	111200	2030790	2085	2085	2085	2085	0
619	20240516	111100	2030790	2085	2085	2085	2085	4
620	20240516	111000	2022450	2085	2085	2085	2085	16
621	20240516	110900	1989090	2085	2085	2085	2085	3
622	20240516	110800	1982835	2085	2085	2085	2085	0
623	20240516	110700	1982835	2085	2085	2085	2085	15
624	20240516	110600	1951560	2085	2085	2085	2085	4
625	20240516	110500	1943220	2085	2085	2085	2085	0
626	20240516	110400	1943220	2085	2085	2085	2085	0
627	20240516	110300	1943220	2085	2085	2085	2085	19
628	20240516	110200	1903605	2085	2085	2085	2085	0
629	20240516	110100	1903605	2085	2085	2085	2085	0
630	20240516	110000	1903605	2085	2085	2085	2085	4
631	20240516	105900	1895265	2085	2085	2085	2085	15
632	20240516	105800	1863990	2085	2085	2085	2085	0
633	20240516	105700	1863990	2085	2085	2085	2085	3
634	20240516	105600	1857735	2085	2085	2085	2085	16
635	20240516	105500	1824375	2085	2085	2085	2085	0
636	20240516	105400	1824375	2085	2085	2085	2085	4
637	20240516	105300	1816035	2085	2085	2085	2085	0
638	20240516	105200	1816035	2085	2085	2085	2085	19
639	20240516	105100	1776420	2085	2085	2085	2085	0
640	20240516	105000	1776420	2085	2085	2085	2085	0
641	20240516	104900	1776420	2085	2085	2085	2085	4
642	20240516	104800	1768080	2085	2085	2085	2085	15
643	20240516	104700	1736805	2085	2085	2085	2085	0
644	20240516	104600	1736805	2085	2085	2085	2085	3
645	20240516	104500	1730550	2085	2085	2085	2085	16
646	20240516	104400	1697190	2085	2085	2085	2085	0
647	20240516	104300	1697190	2085	2085	2085	2085	3
648	20240516	104200	1690935	2085	2085	2085	2085	0
649	20240516	104100	1690935	2085	2085	2085	2085	15
650	20240516	104000	1659660	2085	2085	2085	2085	4
651	20240516	103900	1651320	2085	2085	2085	2085	0
652	20240516	103800	1651320	2085	2085	2085	2085	19
653	20240516	103700	1611705	2085	2085	2085	2085	0
654	20240516	103600	1611705	2085	2085	2085	2085	0
655	20240516	103500	1611705	2085	2085	2085	2085	4
656	20240516	103400	1603365	2085	2085	2085	2085	16
657	20240516	103300	1570005	2085	2085	2085	2085	0
658	20240516	103200	1570005	2085	2085	2085	2085	3
659	20240516	103100	1563750	2085	2085	2085	2085	0
660	20240516	103000	1563750	2085	2085	2085	2085	15
661	20240516	102900	1532475	2085	2085	2085	2085	4
662	20240516	102800	1524135	2085	2085	2085	2085	0
663	20240516	102700	1524135	2085	2085	2085	2085	16
664	20240516	102600	1490775	2085	2085	2085	2085	3
665	20240516	102500	1484520	2085	2085	2085	2085	0
666	20240516	102400	1484520	2085	2085	2085	2085	0
667	20240516	102300	1484520	2085	2085	2085	2085	19
668	20240516	102200	1444905	2085	2085	2085	2085	200
669	20240516	102100	1027905	2085	2085	2085	2085	3
670	20240516	102000	1021650	2085	2085	2085	2085	0
671	20240516	101900	1021650	2085	2085	2085	2085	16
672	20240516	101800	988290	2085	2085	2085	2085	4
673	20240516	101700	979950	2085	2085	2085	2085	0
674	20240516	101600	979950	2085	2085	2085	2085	15
675	20240516	101500	948675	2085	2085	2085	2085	3
676	20240516	101400	942420	2085	2085	2085	2085	0
677	20240516	101300	942420	2085	2085	2085	2085	0
678	20240516	101200	942420	2085	2085	2085	2085	20
679	20240516	101100	900720	2085	2085	2085	2085	0
680	20240516	101000	900720	2085	2085	2085	2085	0
681	20240516	100900	900720	2085	2085	2085	2085	3
682	20240516	100800	894465	2085	2085	2085	2085	16
683	20240516	100700	861105	2085	2085	2085	2085	104
684	20240516	100600	644265	2085	2085	2085	2085	0
685	20240516	100500	644265	2085	2085	2085	2085	15
686	20240516	100400	612990	2085	2085	2085	2085	3
687	20240516	100300	606735	2085	2085	2085	2085	0
688	20240516	100200	606735	2085	2085	2085	2085	0
689	20240516	100100	606735	2085	2085	2085	2085	20
690	20240516	100000	565035	2085	2085	2085	2085	0
691	20240516	095900	565035	2085	2085	2085	2085	0
692	20240516	095800	565035	2085	2085	2085	2085	3
693	20240516	095700	558780	2085	2085	2085	2085	15
694	20240516	095600	527505	2085	2085	2085	2085	0
695	20240516	095500	527505	2085	2085	2085	2085	4
696	20240516	095400	519165	2085	2085	2085	2085	16
697	20240516	095300	485805	2085	2085	2085	2085	3
698	20240516	095200	479550	2085	2085	2085	2085	0
699	20240516	095100	479550	2085	2085	2085	2085	0
700	20240516	095000	479550	2085	2085	2085	2085	20
701	20240516	094900	437850	2085	2085	2085	2085	0
702	20240516	094800	437850	2085	2085	2085	2085	0
703	20240516	094700	437850	2085	2085	2085	2085	3
704	20240516	094600	431595	2085	2085	2085	2085	15
705	20240516	094500	400320	2085	2085	2085	2085	0
706	20240516	094400	400320	2085	2085	2085	2085	3
707	20240516	094300	394065	2085	2085	2085	2085	16
708	20240516	094200	360705	2085	2085	2085	2085	0
709	20240516	094100	360705	2085	2085	2085	2085	4
710	20240516	094000	352365	2085	2085	2085	2085	0
711	20240516	093900	352365	2085	2085	2085	2085	15
712	20240516	093800	321090	2085	2085	2085	2085	13
713	20240516	093700	293985	2085	2085	2085	2085	0
714	20240516	093600	293985	2085	2085	2085	2085	4
715	20240516	093500	285645	2085	2085	2085	2085	16
716	20240516	093400	252285	2085	2085	2085	2085	0
717	20240516	093300	252285	2085	2085	2085	2085	3
718	20240516	093200	246030	2085	2085	2085	2085	16
719	20240516	093100	212670	2085	2085	2085	2085	0
720	20240516	093000	212670	2085	2085	2085	2085	4
721	20240516	092900	204330	2085	2085	2085	2085	0
722	20240516	092800	204330	2085	2085	2085	2085	15
723	20240516	092700	173055	2085	2085	2085	2085	3
724	20240516	092600	166800	2085	2085	2085	2085	0
725	20240516	092500	166800	2085	2085	2085	2085	16
726	20240516	092400	133440	2085	2085	2085	2085	4
727	20240516	092300	125100	2085	2085	2085	2085	0
728	20240516	092200	125100	2085	2085	2085	2085	3
729	20240516	092100	118845	2085	2085	2085	2085	15
730	20240516	092000	87570	2085	2085	2085	2085	0
731	20240516	091900	87570	2085	2085	2085	2085	4
732	20240516	091800	79230	2085	2085	2085	2085	0
733	20240516	091700	79230	2085	2085	2085	2085	16
734	20240516	091600	45870	2085	2085	2085	2085	3
735	20240516	091500	39615	2085	2085	2085	2085	0
736	20240516	091400	39615	2085	2085	2085	2085	15
737	20240516	091300	8340	2085	2085	2085	2085	4
738	20240516	091200	0	2080	2080	2080	2080	0
739	20240516	091100	0	2080	2080	2080	2080	0
740	20240516	091000	0	2080	2080	2080	2080	0
741	20240516	090900	0	2080	2080	2080	2080	0
742	20240516	090800	0	2080	2080	2080	2080	0
743	20240516	090700	0	2080	2080	2080	2080	0
744	20240516	090600	0	2080	2080	2080	2080	0
745	20240516	090500	0	2080	2080	2080	2080	0
746	20240516	090400	0	2080	2080	2080	2080	0
747	20240516	090300	0	2080	2080	2080	2080	0
748	20240516	090200	0	2080	2080	2080	2080	0
749	20240516	090100	0	2080	2080	2080	2080	0
750	20240516	090000	0	2080	2080	2080	2080	0