KissMeData/446070/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	213000	438253400	5570	5570	5570	5570	572
3	20240517	212900	438253400	5570	5570	5570	5570	0
4	20240517	212800	438253400	5570	5570	5570	5570	0
5	20240517	212700	438253400	5570	5570	5570	5570	0
6	20240517	212600	438253400	5570	5570	5570	5570	0
7	20240517	212500	438253400	5570	5570	5570	5570	0
8	20240517	212400	438253400	5570	5570	5570	5570	0
9	20240517	212300	438253400	5570	5570	5570	5570	0
10	20240517	212200	438253400	5570	5570	5570	5570	0
11	20240517	212100	438253400	5570	5570	5570	5570	0
12	20240517	212000	438253400	5570	5570	5570	5570	0
13	20240517	211900	438253400	5570	5570	5570	5570	0
14	20240517	211800	438253400	5570	5570	5570	5570	0
15	20240517	211700	438253400	5570	5570	5570	5570	0
16	20240517	211600	438253400	5570	5570	5570	5570	0
17	20240517	211500	438253400	5570	5570	5570	5570	0
18	20240517	211400	438253400	5570	5570	5570	5570	0
19	20240517	211300	438253400	5570	5570	5570	5570	0
20	20240517	211200	438253400	5570	5570	5570	5570	0
21	20240517	211100	438253400	5570	5570	5570	5570	0
22	20240517	211000	438253400	5570	5570	5570	5570	0
23	20240517	210900	438253400	5570	5570	5570	5570	0
24	20240517	210800	438253400	5570	5570	5570	5570	0
25	20240517	210700	438253400	5570	5570	5570	5570	0
26	20240517	210600	438253400	5570	5570	5570	5570	0
27	20240517	210500	438253400	5570	5570	5570	5570	0
28	20240517	210400	438253400	5570	5570	5570	5570	0
29	20240517	210300	438253400	5570	5570	5570	5570	0
30	20240517	210200	438253400	5570	5570	5570	5570	0
31	20240517	210100	438253400	5570	5570	5570	5570	0
32	20240517	210000	438253400	5570	5570	5570	5570	572
33	20240517	205900	438253400	5570	5570	5570	5570	0
34	20240517	205800	438253400	5570	5570	5570	5570	0
35	20240517	205700	438253400	5570	5570	5570	5570	0
36	20240517	205600	438253400	5570	5570	5570	5570	0
37	20240517	205500	438253400	5570	5570	5570	5570	0
38	20240517	205400	438253400	5570	5570	5570	5570	0
39	20240517	205300	438253400	5570	5570	5570	5570	0
40	20240517	205200	438253400	5570	5570	5570	5570	0
41	20240517	205100	438253400	5570	5570	5570	5570	0
42	20240517	205000	438253400	5570	5570	5570	5570	0
43	20240517	204900	438253400	5570	5570	5570	5570	0
44	20240517	204800	438253400	5570	5570	5570	5570	0
45	20240517	204700	438253400	5570	5570	5570	5570	0
46	20240517	204600	438253400	5570	5570	5570	5570	0
47	20240517	204500	438253400	5570	5570	5570	5570	0
48	20240517	204400	438253400	5570	5570	5570	5570	0
49	20240517	204300	438253400	5570	5570	5570	5570	0
50	20240517	204200	438253400	5570	5570	5570	5570	0
51	20240517	204100	438253400	5570	5570	5570	5570	0
52	20240517	204000	438253400	5570	5570	5570	5570	0
53	20240517	203900	438253400	5570	5570	5570	5570	0
54	20240517	203800	438253400	5570	5570	5570	5570	0
55	20240517	203700	438253400	5570	5570	5570	5570	0
56	20240517	203600	438253400	5570	5570	5570	5570	0
57	20240517	203500	438253400	5570	5570	5570	5570	0
58	20240517	203400	438253400	5570	5570	5570	5570	0
59	20240517	203300	438253400	5570	5570	5570	5570	0
60	20240517	203200	438253400	5570	5570	5570	5570	0
61	20240517	203100	438253400	5570	5570	5570	5570	0
62	20240517	203000	438253400	5570	5570	5570	5570	572
63	20240517	202900	438253400	5570	5570	5570	5570	0
64	20240517	202800	438253400	5570	5570	5570	5570	0
65	20240517	202700	438253400	5570	5570	5570	5570	0
66	20240517	202600	438253400	5570	5570	5570	5570	0
67	20240517	202500	438253400	5570	5570	5570	5570	0
68	20240517	202400	438253400	5570	5570	5570	5570	0
69	20240517	202300	438253400	5570	5570	5570	5570	0
70	20240517	202200	438253400	5570	5570	5570	5570	0
71	20240517	202100	438253400	5570	5570	5570	5570	0
72	20240517	202000	438253400	5570	5570	5570	5570	0
73	20240517	201900	438253400	5570	5570	5570	5570	0
74	20240517	201800	438253400	5570	5570	5570	5570	0
75	20240517	201700	438253400	5570	5570	5570	5570	0
76	20240517	201600	438253400	5570	5570	5570	5570	0
77	20240517	201500	438253400	5570	5570	5570	5570	0
78	20240517	201400	438253400	5570	5570	5570	5570	0
79	20240517	201300	438253400	5570	5570	5570	5570	0
80	20240517	201200	438253400	5570	5570	5570	5570	0
81	20240517	201100	438253400	5570	5570	5570	5570	0
82	20240517	201000	438253400	5570	5570	5570	5570	0
83	20240517	200900	438253400	5570	5570	5570	5570	0
84	20240517	200800	438253400	5570	5570	5570	5570	0
85	20240517	200700	438253400	5570	5570	5570	5570	0
86	20240517	200600	438253400	5570	5570	5570	5570	0
87	20240517	200500	438253400	5570	5570	5570	5570	0
88	20240517	200400	438253400	5570	5570	5570	5570	0
89	20240517	200300	438253400	5570	5570	5570	5570	0
90	20240517	200200	438253400	5570	5570	5570	5570	0
91	20240517	200100	438253400	5570	5570	5570	5570	0
92	20240517	200000	438253400	5570	5570	5570	5570	572
93	20240517	195900	438253400	5570	5570	5570	5570	0
94	20240517	195800	438253400	5570	5570	5570	5570	0
95	20240517	195700	438253400	5570	5570	5570	5570	0
96	20240517	195600	438253400	5570	5570	5570	5570	0
97	20240517	195500	438253400	5570	5570	5570	5570	0
98	20240517	195400	438253400	5570	5570	5570	5570	0
99	20240517	195300	438253400	5570	5570	5570	5570	0
100	20240517	195200	438253400	5570	5570	5570	5570	0
101	20240517	195100	438253400	5570	5570	5570	5570	0
102	20240517	195000	438253400	5570	5570	5570	5570	0
103	20240517	194900	438253400	5570	5570	5570	5570	0
104	20240517	194800	438253400	5570	5570	5570	5570	0
105	20240517	194700	438253400	5570	5570	5570	5570	0
106	20240517	194600	438253400	5570	5570	5570	5570	0
107	20240517	194500	438253400	5570	5570	5570	5570	0
108	20240517	194400	438253400	5570	5570	5570	5570	0
109	20240517	194300	438253400	5570	5570	5570	5570	0
110	20240517	194200	438253400	5570	5570	5570	5570	0
111	20240517	194100	438253400	5570	5570	5570	5570	0
112	20240517	194000	438253400	5570	5570	5570	5570	0
113	20240517	193900	438253400	5570	5570	5570	5570	0
114	20240517	193800	438253400	5570	5570	5570	5570	0
115	20240517	193700	438253400	5570	5570	5570	5570	0
116	20240517	193600	438253400	5570	5570	5570	5570	0
117	20240517	193500	438253400	5570	5570	5570	5570	0
118	20240517	193400	438253400	5570	5570	5570	5570	0
119	20240517	193300	438253400	5570	5570	5570	5570	0
120	20240517	193200	438253400	5570	5570	5570	5570	0
121	20240517	193100	438253400	5570	5570	5570	5570	0
122	20240517	193000	438253400	5570	5570	5570	5570	572
123	20240517	192900	438253400	5570	5570	5570	5570	0
124	20240517	192800	438253400	5570	5570	5570	5570	0
125	20240517	192700	438253400	5570	5570	5570	5570	0
126	20240517	192600	438253400	5570	5570	5570	5570	0
127	20240517	192500	438253400	5570	5570	5570	5570	0
128	20240517	192400	438253400	5570	5570	5570	5570	0
129	20240517	192300	438253400	5570	5570	5570	5570	0
130	20240517	192200	438253400	5570	5570	5570	5570	0
131	20240517	192100	438253400	5570	5570	5570	5570	0
132	20240517	192000	438253400	5570	5570	5570	5570	0
133	20240517	191900	438253400	5570	5570	5570	5570	0
134	20240517	191800	438253400	5570	5570	5570	5570	0
135	20240517	191700	438253400	5570	5570	5570	5570	0
136	20240517	191600	438253400	5570	5570	5570	5570	0
137	20240517	191500	438253400	5570	5570	5570	5570	0
138	20240517	191400	438253400	5570	5570	5570	5570	0
139	20240517	191300	438253400	5570	5570	5570	5570	0
140	20240517	191200	438253400	5570	5570	5570	5570	0
141	20240517	191100	438253400	5570	5570	5570	5570	0
142	20240517	191000	438253400	5570	5570	5570	5570	0
143	20240517	190900	438253400	5570	5570	5570	5570	0
144	20240517	190800	438253400	5570	5570	5570	5570	0
145	20240517	190700	438253400	5570	5570	5570	5570	0
146	20240517	190600	438253400	5570	5570	5570	5570	0
147	20240517	190500	438253400	5570	5570	5570	5570	0
148	20240517	190400	438253400	5570	5570	5570	5570	0
149	20240517	190300	438253400	5570	5570	5570	5570	0
150	20240517	190200	438253400	5570	5570	5570	5570	0
151	20240517	190100	438253400	5570	5570	5570	5570	0
152	20240517	190000	438253400	5570	5570	5570	5570	572
153	20240517	185900	438253400	5570	5570	5570	5570	0
154	20240517	185800	438253400	5570	5570	5570	5570	0
155	20240517	185700	438253400	5570	5570	5570	5570	0
156	20240517	185600	438253400	5570	5570	5570	5570	0
157	20240517	185500	438253400	5570	5570	5570	5570	0
158	20240517	185400	438253400	5570	5570	5570	5570	0
159	20240517	185300	438253400	5570	5570	5570	5570	0
160	20240517	185200	438253400	5570	5570	5570	5570	0
161	20240517	185100	438253400	5570	5570	5570	5570	0
162	20240517	185000	438253400	5570	5570	5570	5570	0
163	20240517	184900	438253400	5570	5570	5570	5570	0
164	20240517	184800	438253400	5570	5570	5570	5570	0
165	20240517	184700	438253400	5570	5570	5570	5570	0
166	20240517	184600	438253400	5570	5570	5570	5570	0
167	20240517	184500	438253400	5570	5570	5570	5570	0
168	20240517	184400	438253400	5570	5570	5570	5570	0
169	20240517	184300	438253400	5570	5570	5570	5570	0
170	20240517	184200	438253400	5570	5570	5570	5570	0
171	20240517	184100	438253400	5570	5570	5570	5570	0
172	20240517	184000	438253400	5570	5570	5570	5570	0
173	20240517	183900	438253400	5570	5570	5570	5570	0
174	20240517	183800	438253400	5570	5570	5570	5570	0
175	20240517	183700	438253400	5570	5570	5570	5570	0
176	20240517	183600	438253400	5570	5570	5570	5570	0
177	20240517	183500	438253400	5570	5570	5570	5570	0
178	20240517	183400	438253400	5570	5570	5570	5570	0
179	20240517	183300	438253400	5570	5570	5570	5570	0
180	20240517	183200	438253400	5570	5570	5570	5570	0
181	20240517	183100	438253400	5570	5570	5570	5570	0
182	20240517	183000	438253400	5570	5570	5570	5570	572
183	20240517	182900	438253400	5570	5570	5570	5570	0
184	20240517	182800	438253400	5570	5570	5570	5570	0
185	20240517	182700	438253400	5570	5570	5570	5570	0
186	20240517	182600	438253400	5570	5570	5570	5570	0
187	20240517	182500	438253400	5570	5570	5570	5570	0
188	20240517	182400	438253400	5570	5570	5570	5570	0
189	20240517	182300	438253400	5570	5570	5570	5570	0
190	20240517	182200	438253400	5570	5570	5570	5570	0
191	20240517	182100	438253400	5570	5570	5570	5570	0
192	20240517	182000	438253400	5570	5570	5570	5570	0
193	20240517	181900	438253400	5570	5570	5570	5570	0
194	20240517	181800	438253400	5570	5570	5570	5570	0
195	20240517	181700	438253400	5570	5570	5570	5570	0
196	20240517	181600	438253400	5570	5570	5570	5570	0
197	20240517	181500	438253400	5570	5570	5570	5570	0
198	20240517	181400	438253400	5570	5570	5570	5570	0
199	20240517	181300	438253400	5570	5570	5570	5570	0
200	20240517	181200	438253400	5570	5570	5570	5570	0
201	20240517	181100	438253400	5570	5570	5570	5570	0
202	20240517	181000	438253400	5570	5570	5570	5570	0
203	20240517	180900	438253400	5570	5570	5570	5570	0
204	20240517	180800	438253400	5570	5570	5570	5570	0
205	20240517	180700	438253400	5570	5570	5570	5570	0
206	20240517	180600	438253400	5570	5570	5570	5570	0
207	20240517	180500	438253400	5570	5570	5570	5570	0
208	20240517	180400	438253400	5570	5570	5570	5570	0
209	20240517	180300	438253400	5570	5570	5570	5570	0
210	20240517	180200	438253400	5570	5570	5570	5570	0
211	20240517	180100	438253400	5570	5570	5570	5570	0
212	20240517	180000	438253400	5570	5570	5570	5570	572
213	20240517	175900	438253400	5570	5570	5570	5570	0
214	20240517	175800	438253400	5570	5570	5570	5570	0
215	20240517	175700	438253400	5570	5570	5570	5570	0
216	20240517	175600	438253400	5570	5570	5570	5570	0
217	20240517	175500	438253400	5570	5570	5570	5570	0
218	20240517	175400	438253400	5570	5570	5570	5570	0
219	20240517	175300	438253400	5570	5570	5570	5570	0
220	20240517	175200	438253400	5570	5570	5570	5570	0
221	20240517	175100	438253400	5570	5570	5570	5570	0
222	20240517	175000	438253400	5570	5570	5570	5570	0
223	20240517	174900	438253400	5570	5570	5570	5570	0
224	20240517	174800	438253400	5570	5570	5570	5570	0
225	20240517	174700	438253400	5570	5570	5570	5570	0
226	20240517	174600	438253400	5570	5570	5570	5570	0
227	20240517	174500	438253400	5570	5570	5570	5570	0
228	20240517	174400	438253400	5570	5570	5570	5570	0
229	20240517	174300	438253400	5570	5570	5570	5570	0
230	20240517	174200	438253400	5570	5570	5570	5570	0
231	20240517	174100	438253400	5570	5570	5570	5570	0
232	20240517	174000	438253400	5570	5570	5570	5570	0
233	20240517	173900	438253400	5570	5570	5570	5570	0
234	20240517	173800	438253400	5570	5570	5570	5570	0
235	20240517	173700	438253400	5570	5570	5570	5570	0
236	20240517	173600	438253400	5570	5570	5570	5570	0
237	20240517	173500	438253400	5570	5570	5570	5570	0
238	20240517	173400	438253400	5570	5570	5570	5570	0
239	20240517	173300	438253400	5570	5570	5570	5570	0
240	20240517	173200	438253400	5570	5570	5570	5570	0
241	20240517	173100	438253400	5570	5570	5570	5570	0
242	20240517	173000	438253400	5570	5570	5570	5570	572
243	20240517	172900	438253400	5570	5570	5570	5570	0
244	20240517	172800	438253400	5570	5570	5570	5570	0
245	20240517	172700	438253400	5570	5570	5570	5570	0
246	20240517	172600	438253400	5570	5570	5570	5570	0
247	20240517	172500	438253400	5570	5570	5570	5570	0
248	20240517	172400	438253400	5570	5570	5570	5570	0
249	20240517	172300	438253400	5570	5570	5570	5570	0
250	20240517	172200	438253400	5570	5570	5570	5570	0
251	20240517	172100	438253400	5570	5570	5570	5570	0
252	20240517	172000	438253400	5570	5570	5570	5570	0
253	20240517	171900	438253400	5570	5570	5570	5570	0
254	20240517	171800	438253400	5570	5570	5570	5570	0
255	20240517	171700	438253400	5570	5570	5570	5570	0
256	20240517	171600	438253400	5570	5570	5570	5570	0
257	20240517	171500	438253400	5570	5570	5570	5570	0
258	20240517	171400	438253400	5570	5570	5570	5570	0
259	20240517	171300	438253400	5570	5570	5570	5570	0
260	20240517	171200	438253400	5570	5570	5570	5570	0
261	20240517	171100	438253400	5570	5570	5570	5570	0
262	20240517	171000	438253400	5570	5570	5570	5570	0
263	20240517	170900	438253400	5570	5570	5570	5570	0
264	20240517	170800	438253400	5570	5570	5570	5570	0
265	20240517	170700	438253400	5570	5570	5570	5570	0
266	20240517	170600	438253400	5570	5570	5570	5570	0
267	20240517	170500	438253400	5570	5570	5570	5570	0
268	20240517	170400	438253400	5570	5570	5570	5570	0
269	20240517	170300	438253400	5570	5570	5570	5570	0
270	20240517	170200	438253400	5570	5570	5570	5570	0
271	20240517	170100	438253400	5570	5570	5570	5570	0
272	20240517	170000	438253400	5570	5570	5570	5570	572
273	20240517	165900	438253400	5570	5570	5570	5570	0
274	20240517	165800	438253400	5570	5570	5570	5570	0
275	20240517	165700	438253400	5570	5570	5570	5570	0
276	20240517	165600	438253400	5570	5570	5570	5570	0
277	20240517	165500	438253400	5570	5570	5570	5570	0
278	20240517	165400	438253400	5570	5570	5570	5570	0
279	20240517	165300	438253400	5570	5570	5570	5570	0
280	20240517	165200	438253400	5570	5570	5570	5570	0
281	20240517	165100	438253400	5570	5570	5570	5570	0
282	20240517	165000	438253400	5570	5570	5570	5570	0
283	20240517	164900	438253400	5570	5570	5570	5570	0
284	20240517	164800	438253400	5570	5570	5570	5570	0
285	20240517	164700	438253400	5570	5570	5570	5570	0
286	20240517	164600	438253400	5570	5570	5570	5570	0
287	20240517	164500	438253400	5570	5570	5570	5570	0
288	20240517	164400	438253400	5570	5570	5570	5570	0
289	20240517	164300	438253400	5570	5570	5570	5570	0
290	20240517	164200	438253400	5570	5570	5570	5570	0
291	20240517	164100	438253400	5570	5570	5570	5570	0
292	20240517	164000	438253400	5570	5570	5570	5570	0
293	20240517	163900	438253400	5570	5570	5570	5570	0
294	20240517	163800	438253400	5570	5570	5570	5570	0
295	20240517	163700	438253400	5570	5570	5570	5570	0
296	20240517	163600	438253400	5570	5570	5570	5570	0
297	20240517	163500	438253400	5570	5570	5570	5570	0
298	20240517	163400	438253400	5570	5570	5570	5570	0
299	20240517	163300	438253400	5570	5570	5570	5570	0
300	20240517	163200	438253400	5570	5570	5570	5570	0
301	20240517	163100	438253400	5570	5570	5570	5570	0
302	20240517	163000	438253400	5570	5570	5570	5570	572
303	20240517	162900	438253400	5570	5570	5570	5570	0
304	20240517	162800	438253400	5570	5570	5570	5570	0
305	20240517	162700	438253400	5570	5570	5570	5570	0
306	20240517	162600	438253400	5570	5570	5570	5570	0
307	20240517	162500	438253400	5570	5570	5570	5570	0
308	20240517	162400	438253400	5570	5570	5570	5570	0
309	20240517	162300	438253400	5570	5570	5570	5570	0
310	20240517	162200	438253400	5570	5570	5570	5570	0
311	20240517	162100	438253400	5570	5570	5570	5570	0
312	20240517	162000	438253400	5570	5570	5570	5570	0
313	20240517	161900	438253400	5570	5570	5570	5570	0
314	20240517	161800	438253400	5570	5570	5570	5570	0
315	20240517	161700	438253400	5570	5570	5570	5570	0
316	20240517	161600	438253400	5570	5570	5570	5570	0
317	20240517	161500	438253400	5570	5570	5570	5570	0
318	20240517	161400	438253400	5570	5570	5570	5570	0
319	20240517	161300	438253400	5570	5570	5570	5570	0
320	20240517	161200	438253400	5570	5570	5570	5570	0
321	20240517	161100	438253400	5570	5570	5570	5570	0
322	20240517	161000	438253400	5570	5570	5570	5570	0
323	20240517	160900	438253400	5570	5570	5570	5570	0
324	20240517	160800	438253400	5570	5570	5570	5570	0
325	20240517	160700	438253400	5570	5570	5570	5570	0
326	20240517	160600	438253400	5570	5570	5570	5570	0
327	20240517	160500	438253400	5570	5570	5570	5570	0
328	20240517	160400	438253400	5570	5570	5570	5570	0
329	20240517	160300	438253400	5570	5570	5570	5570	0
330	20240517	160200	438253400	5570	5570	5570	5570	0
331	20240517	160100	438253400	5570	5570	5570	5570	0
332	20240517	160000	438253400	5570	5570	5570	5570	572
333	20240517	155900	438253400	5570	5570	5570	5570	0
334	20240517	155800	438253400	5570	5570	5570	5570	0
335	20240517	155700	438253400	5570	5570	5570	5570	0
336	20240517	155600	438253400	5570	5570	5570	5570	0
337	20240517	155500	438253400	5570	5570	5570	5570	0
338	20240517	155400	438253400	5570	5570	5570	5570	0
339	20240517	155300	438253400	5570	5570	5570	5570	0
340	20240517	155200	438253400	5570	5570	5570	5570	0
341	20240517	155100	438253400	5570	5570	5570	5570	0
342	20240517	155000	438253400	5570	5570	5570	5570	0
343	20240517	154900	438253400	5570	5570	5570	5570	0
344	20240517	154800	438253400	5570	5570	5570	5570	0
345	20240517	154700	438253400	5570	5570	5570	5570	0
346	20240517	154600	438253400	5570	5570	5570	5570	0
347	20240517	154500	438253400	5570	5570	5570	5570	0
348	20240517	154400	438253400	5570	5570	5570	5570	0
349	20240517	154300	438253400	5570	5570	5570	5570	0
350	20240517	154200	438253400	5570	5570	5570	5570	0
351	20240517	154100	438253400	5570	5570	5570	5570	0
352	20240517	154000	438253400	5570	5570	5570	5570	0
353	20240517	153900	438253400	5570	5570	5570	5570	0
354	20240517	153800	438253400	5570	5570	5570	5570	0
355	20240517	153700	438253400	5570	5570	5570	5570	0
356	20240517	153600	438253400	5570	5570	5570	5570	0
357	20240517	153500	438253400	5570	5570	5570	5570	0
358	20240517	153400	438253400	5570	5570	5570	5570	0
359	20240517	153300	438253400	5570	5570	5570	5570	0
360	20240517	153200	438253400	5570	5570	5570	5570	0
361	20240517	153100	438253400	5570	5570	5570	5570	0
362	20240517	153000	438253400	5570	5570	5570	5570	1144
363	20240517	152900	435067360	5570	5570	5570	5570	0
364	20240517	152800	435067360	5570	5570	5570	5570	0
365	20240517	152700	435067360	5570	5570	5570	5570	0
366	20240517	152600	435067360	5570	5570	5570	5570	0
367	20240517	152500	435067360	5570	5570	5570	5570	0
368	20240517	152400	435067360	5570	5570	5570	5570	0
369	20240517	152300	435067360	5570	5570	5570	5570	0
370	20240517	152200	435067360	5570	5570	5570	5570	0
371	20240517	152100	435067360	5570	5570	5570	5570	0
372	20240517	152000	435067360	5570	5570	5570	5570	0
373	20240517	151900	435067360	5570	5530	5570	5530	60
374	20240517	151800	434734850	5580	5580	5580	5580	0
375	20240517	151700	434734850	5580	5540	5580	5530	415
376	20240517	151600	432438670	5540	5520	5540	5520	654
377	20240517	151500	428827000	5520	5520	5520	5520	0
378	20240517	151400	428827000	5520	5520	5520	5520	174
379	20240517	151300	427866520	5530	5530	5530	5530	1001
380	20240517	151200	422330990	5530	5540	5540	5530	42
381	20240517	151100	422098380	5550	5550	5550	5550	25
382	20240517	151000	421959630	5570	5570	5570	5570	0
383	20240517	150900	421959630	5570	5570	5570	5570	0
384	20240517	150800	421959630	5570	5570	5570	5570	0
385	20240517	150700	421959630	5570	5570	5570	5570	0
386	20240517	150600	421959630	5570	5570	5570	5570	0
387	20240517	150500	421959630	5570	5570	5570	5570	0
388	20240517	150400	421959630	5570	5570	5570	5570	6
389	20240517	150300	421926210	5570	5560	5570	5560	13
390	20240517	150200	421853920	5560	5560	5560	5560	40
391	20240517	150100	421631520	5560	5560	5560	5560	31
392	20240517	150000	421459160	5550	5550	5550	5550	0
393	20240517	145900	421459160	5550	5550	5550	5550	79
394	20240517	145800	421020710	5550	5550	5550	5550	50
395	20240517	145700	420743210	5540	5540	5540	5540	107
396	20240517	145600	420150430	5540	5570	5570	5540	2510
397	20240517	145500	406206240	5580	5580	5580	5580	0
398	20240517	145400	406206240	5580	5580	5580	5580	0
399	20240517	145300	406206240	5580	5580	5580	5580	0
400	20240517	145200	406206240	5580	5580	5580	5580	1
401	20240517	145100	406200660	5570	5570	5570	5570	0
402	20240517	145000	406200660	5570	5580	5580	5570	210
403	20240517	144900	405030950	5570	5570	5570	5570	0
404	20240517	144800	405030950	5570	5580	5580	5570	331
405	20240517	144700	403187270	5570	5570	5570	5570	0
406	20240517	144600	403187270	5570	5570	5570	5570	0
407	20240517	144500	403187270	5570	5570	5570	5570	316
408	20240517	144400	401427150	5570	5570	5570	5570	30
409	20240517	144300	401260050	5580	5580	5580	5580	0
410	20240517	144200	401260050	5580	5580	5580	5580	15
411	20240517	144100	401176350	5580	5570	5580	5570	152
412	20240517	144000	400328200	5580	5580	5580	5580	1
413	20240517	143900	400322620	5580	5580	5590	5580	28
414	20240517	143800	400166370	5580	5580	5580	5580	116
415	20240517	143700	399519090	5580	5580	5580	5580	0
416	20240517	143600	399519090	5580	5580	5580	5580	1
417	20240517	143500	399513510	5560	5560	5560	5560	0
418	20240517	143400	399513510	5560	5560	5560	5560	0
419	20240517	143300	399513510	5560	5560	5560	5560	0
420	20240517	143200	399513510	5560	5560	5560	5560	100
421	20240517	143100	398957510	5590	5590	5590	5590	176
422	20240517	143000	397973670	5590	5590	5590	5590	0
423	20240517	142900	397973670	5590	5590	5590	5590	0
424	20240517	142800	397973670	5590	5590	5590	5590	0
425	20240517	142700	397973670	5590	5590	5590	5590	237
426	20240517	142600	396648840	5590	5590	5590	5590	1
427	20240517	142500	396643250	5570	5570	5570	5570	0
428	20240517	142400	396643250	5570	5570	5570	5570	267
429	20240517	142300	395156060	5570	5570	5570	5570	141
430	20240517	142200	394370690	5590	5590	5590	5590	0
431	20240517	142100	394370690	5590	5590	5590	5590	0
432	20240517	142000	394370690	5590	5590	5590	5590	222
433	20240517	141900	393129710	5590	5590	5590	5590	1
434	20240517	141800	393124120	5570	5570	5570	5570	0
435	20240517	141700	393124120	5570	5570	5570	5570	67
436	20240517	141600	392750930	5570	5570	5580	5570	218
437	20240517	141500	391536660	5570	5580	5580	5570	301
438	20240517	141400	389857090	5580	5580	5580	5580	0
439	20240517	141300	389857090	5580	5580	5580	5580	204
440	20240517	141200	388718770	5580	5580	5600	5580	191
441	20240517	141100	387652970	5600	5600	5600	5600	0
442	20240517	141000	387652970	5600	5600	5600	5600	251
443	20240517	140900	386247370	5600	5600	5600	5600	0
444	20240517	140800	386247370	5600	5600	5600	5600	0
445	20240517	140700	386247370	5600	5600	5600	5600	46
446	20240517	140600	385989770	5600	5600	5600	5600	127
447	20240517	140500	385278570	5600	5600	5600	5600	1
448	20240517	140400	385272970	5580	5590	5590	5580	230
449	20240517	140300	383989560	5580	5580	5580	5580	0
450	20240517	140200	383989560	5580	5590	5590	5580	45
451	20240517	140100	383738360	5590	5600	5600	5590	408
452	20240517	140000	381457630	5590	5590	5590	5590	0
453	20240517	135900	381457630	5590	5590	5590	5590	207
454	20240517	135800	380300500	5590	5590	5590	5590	0
455	20240517	135700	380300500	5590	5590	5590	5590	0
456	20240517	135600	380300500	5590	5580	5590	5580	82
457	20240517	135500	379842840	5580	5580	5580	5580	0
458	20240517	135400	379842840	5580	5580	5580	5580	1
459	20240517	135300	379837260	5580	5570	5580	5570	304
460	20240517	135200	378142650	5570	5570	5570	5570	829
461	20240517	135100	373525120	5570	5570	5570	5570	1000
462	20240517	135000	367955120	5580	5580	5580	5580	14
463	20240517	134900	367877000	5580	5580	5580	5580	88
464	20240517	134800	367385960	5580	5580	5580	5580	1
465	20240517	134700	367380380	5570	5570	5570	5570	0
466	20240517	134600	367380380	5570	5570	5570	5570	45
467	20240517	134500	367129730	5560	5560	5560	5560	121
468	20240517	134400	366456970	5550	5550	5550	5550	1150
469	20240517	134300	360074470	5550	5550	5550	5550	668
470	20240517	134200	356367070	5550	5560	5560	5550	803
471	20240517	134100	351907630	5560	5570	5570	5560	1403
472	20240517	134000	344106420	5570	5580	5580	5570	858
473	20240517	133900	339323420	5580	5580	5580	5580	0
474	20240517	133800	339323420	5580	5580	5580	5580	165
475	20240517	133700	338402720	5580	5580	5580	5580	0
476	20240517	133600	338402720	5580	5580	5580	5580	1
477	20240517	133500	338397140	5580	5580	5580	5580	0
478	20240517	133400	338397140	5580	5580	5580	5580	0
479	20240517	133300	338397140	5580	5580	5580	5580	139
480	20240517	133200	337621520	5570	5570	5570	5570	500
481	20240517	133100	334836520	5570	5570	5570	5570	30
482	20240517	133000	334669420	5570	5570	5570	5570	1
483	20240517	132900	334663850	5600	5600	5600	5600	0
484	20240517	132800	334663850	5600	5600	5600	5600	256
485	20240517	132700	333230250	5600	5600	5600	5600	0
486	20240517	132600	333230250	5600	5600	5600	5600	0
487	20240517	132500	333230250	5600	5600	5600	5600	650
488	20240517	132400	329590250	5610	5610	5610	5610	1391
489	20240517	132300	321786740	5610	5610	5610	5610	368
490	20240517	132200	319722260	5630	5630	5630	5630	1
491	20240517	132100	319716630	5610	5610	5610	5610	0
492	20240517	132000	319716630	5610	5610	5610	5610	668
493	20240517	131900	315969150	5630	5630	5630	5630	0
494	20240517	131800	315969150	5630	5630	5630	5630	15
495	20240517	131700	315884700	5630	5630	5630	5630	1969
496	20240517	131600	304799230	5620	5610	5620	5610	312
497	20240517	131500	303046290	5610	5600	5610	5600	1139
498	20240517	131400	296657660	5590	5590	5590	5590	0
499	20240517	131300	296657660	5590	5590	5590	5590	50
500	20240517	131200	296378160	5590	5590	5590	5590	100
501	20240517	131100	295819160	5590	5590	5590	5590	286
502	20240517	131000	294220420	5590	5590	5590	5590	86
503	20240517	130900	293739680	5590	5590	5590	5590	0
504	20240517	130800	293739680	5590	5590	5590	5590	1
505	20240517	130700	293734090	5580	5580	5580	5580	66
506	20240517	130600	293365810	5580	5580	5580	5580	0
507	20240517	130500	293365810	5580	5580	5580	5580	3
508	20240517	130400	293349070	5580	5580	5580	5580	2
509	20240517	130300	293337910	5560	5560	5560	5560	16
510	20240517	130200	293248950	5580	5580	5580	5580	2
511	20240517	130100	293237790	5560	5560	5560	5560	0
512	20240517	130000	293237790	5560	5560	5560	5560	0
513	20240517	125900	293237790	5560	5560	5560	5560	0
514	20240517	125800	293237790	5560	5560	5560	5560	0
515	20240517	125700	293237790	5560	5570	5570	5560	1791
516	20240517	125600	283277820	5570	5570	5570	5570	1800
517	20240517	125500	273251820	5570	5570	5570	5570	0
518	20240517	125400	273251820	5570	5600	5600	5570	5008
519	20240517	125300	245340000	5610	5600	5610	5600	1000
520	20240517	125200	239739990	5600	5600	5600	5600	0
521	20240517	125100	239739990	5600	5600	5600	5600	70
522	20240517	125000	239347990	5590	5580	5590	5580	210
523	20240517	124900	238176140	5580	5580	5580	5580	500
524	20240517	124800	235386140	5600	5600	5600	5600	2
525	20240517	124700	235374940	5600	5600	5600	5600	0
526	20240517	124600	235374940	5600	5600	5600	5600	1221
527	20240517	124500	228537340	5600	5580	5600	5580	6092
528	20240517	124400	194536060	5580	5580	5580	5580	0
529	20240517	124300	194536060	5580	5580	5580	5580	0
530	20240517	124200	194536060	5580	5560	5580	5560	2001
531	20240517	124100	183410480	5560	5560	5560	5560	2109
532	20240517	124000	171684440	5580	5580	5580	5580	0
533	20240517	123900	171684440	5580	5580	5580	5580	427
534	20240517	123800	169301780	5580	5580	5580	5580	0
535	20240517	123700	169301780	5580	5580	5580	5580	0
536	20240517	123600	169301780	5580	5580	5580	5580	0
537	20240517	123500	169301780	5580	5580	5580	5580	154
538	20240517	123400	168442460	5590	5590	5590	5590	0
539	20240517	123300	168442460	5590	5590	5590	5590	0
540	20240517	123200	168442460	5590	5590	5590	5590	473
541	20240517	123100	165798390	5590	5590	5590	5590	0
542	20240517	123000	165798390	5590	5590	5590	5590	0
543	20240517	122900	165798390	5590	5590	5590	5590	1
544	20240517	122800	165792800	5560	5560	5560	5560	90
545	20240517	122700	165292400	5560	5560	5560	5560	0
546	20240517	122600	165292400	5560	5560	5560	5560	0
547	20240517	122500	165292400	5560	5580	5580	5560	791
548	20240517	122400	160889620	5580	5580	5580	5580	0
549	20240517	122300	160889620	5580	5580	5580	5580	0
550	20240517	122200	160889620	5580	5580	5580	5580	0
551	20240517	122100	160889620	5580	5580	5580	5580	158
552	20240517	122000	160007980	5580	5580	5580	5580	0
553	20240517	121900	160007980	5580	5580	5580	5580	0
554	20240517	121800	160007980	5580	5570	5580	5570	142
555	20240517	121700	159216660	5580	5580	5580	5580	244
556	20240517	121600	157855140	5580	5580	5580	5580	0
557	20240517	121500	157855140	5580	5580	5580	5580	76
558	20240517	121400	157431060	5580	5580	5580	5580	50
559	20240517	121300	157152060	5580	5580	5580	5580	4
560	20240517	121200	157129740	5580	5580	5580	5580	180
561	20240517	121100	156125340	5590	5590	5590	5590	1
562	20240517	121000	156119750	5580	5580	5580	5580	0
563	20240517	120900	156119750	5580	5580	5580	5580	0
564	20240517	120800	156119750	5580	5580	5580	5580	127
565	20240517	120700	155411090	5580	5580	5580	5580	104
566	20240517	120600	154830770	5580	5580	5580	5580	0
567	20240517	120500	154830770	5580	5580	5580	5580	0
568	20240517	120400	154830770	5580	5580	5580	5580	250
569	20240517	120300	153435770	5580	5580	5580	5580	0
570	20240517	120200	153435770	5580	5580	5580	5580	27
571	20240517	120100	153285110	5580	5580	5580	5580	4
572	20240517	120000	153262790	5580	5580	5580	5580	0
573	20240517	115900	153262790	5580	5580	5580	5580	0
574	20240517	115800	153262790	5580	5580	5580	5580	1
575	20240517	115700	153257210	5590	5590	5590	5590	190
576	20240517	115600	152195110	5590	5590	5590	5590	0
577	20240517	115500	152195110	5590	5590	5590	5590	0
578	20240517	115400	152195110	5590	5590	5590	5590	165
579	20240517	115300	151272760	5590	5590	5590	5590	353
580	20240517	115200	149299490	5590	5590	5590	5590	0
581	20240517	115100	149299490	5590	5590	5590	5590	1274
582	20240517	115000	142177830	5580	5580	5580	5580	0
583	20240517	114900	142177830	5580	5580	5580	5580	58
584	20240517	114800	141854190	5590	5590	5590	5590	0
585	20240517	114700	141854190	5590	5590	5590	5590	36
586	20240517	114600	141652950	5580	5580	5580	5580	0
587	20240517	114500	141652950	5580	5570	5580	5570	54
588	20240517	114400	141351820	5560	5560	5560	5560	0
589	20240517	114300	141351820	5560	5560	5560	5560	74
590	20240517	114200	140940380	5560	5550	5560	5550	2
591	20240517	114100	140929270	5550	5550	5550	5550	5
592	20240517	114000	140901520	5570	5570	5570	5570	0
593	20240517	113900	140901520	5570	5570	5570	5570	199
594	20240517	113800	139793090	5570	5580	5580	5570	700
595	20240517	113700	135891890	5590	5590	5590	5590	0
596	20240517	113600	135891890	5590	5590	5590	5590	277
597	20240517	113500	134343460	5590	5590	5590	5590	1
598	20240517	113400	134337870	5580	5580	5580	5580	0
599	20240517	113300	134337870	5580	5580	5580	5580	0
600	20240517	113200	134337870	5580	5580	5580	5580	0
601	20240517	113100	134337870	5580	5580	5580	5580	0
602	20240517	113000	134337870	5580	5580	5580	5580	0
603	20240517	112900	134337870	5580	5580	5580	5580	238
604	20240517	112800	133009830	5580	5580	5580	5580	0
605	20240517	112700	133009830	5580	5590	5590	5580	338
606	20240517	112600	131120510	5600	5600	5600	5600	1
607	20240517	112500	131114910	5590	5590	5590	5590	0
608	20240517	112400	131114910	5590	5590	5590	5590	6
609	20240517	112300	131081370	5600	5600	5600	5600	0
610	20240517	112200	131081370	5600	5600	5600	5600	291
611	20240517	112100	129451770	5600	5600	5600	5600	1
612	20240517	112000	129446170	5590	5590	5590	5590	0
613	20240517	111900	129446170	5590	5590	5590	5590	0
614	20240517	111800	129446170	5590	5590	5590	5590	0
615	20240517	111700	129446170	5590	5590	5590	5590	7
616	20240517	111600	129407040	5590	5590	5590	5590	250
617	20240517	111500	128009540	5590	5590	5590	5590	267
618	20240517	111400	126517010	5590	5590	5590	5590	0
619	20240517	111300	126517010	5590	5590	5590	5590	600
620	20240517	111200	123163010	5600	5600	5600	5600	500
621	20240517	111100	120363010	5610	5560	5610	5560	54
622	20240517	111000	120061860	5560	5560	5560	5560	30
623	20240517	110900	119895060	5560	5560	5560	5560	10
624	20240517	110800	119839460	5560	5560	5560	5560	629
625	20240517	110700	116342220	5560	5570	5570	5560	802
626	20240517	110600	111877360	5570	5570	5570	5570	0
627	20240517	110500	111877360	5570	5570	5570	5570	1098
628	20240517	110400	105761500	5570	5560	5570	5560	144
629	20240517	110300	104959520	5560	5570	5570	5560	268
630	20240517	110200	103469140	5560	5560	5560	5560	5
631	20240517	110100	103441340	5570	5570	5570	5570	280
632	20240517	110000	101881740	5570	5570	5570	5570	25
633	20240517	105900	101742490	5570	5570	5570	5570	74
634	20240517	105800	101330310	5570	5570	5570	5570	0
635	20240517	105700	101330310	5570	5570	5570	5570	114
636	20240517	105600	100695330	5570	5570	5570	5570	0
637	20240517	105500	100695330	5570	5570	5570	5570	66
638	20240517	105400	100327710	5580	5570	5580	5570	42
639	20240517	105300	100093760	5570	5570	5570	5570	0
640	20240517	105200	100093760	5570	5580	5580	5570	461
641	20240517	105100	97525980	5590	5590	5590	5590	240
642	20240517	105000	96184380	5590	5590	5590	5590	242
643	20240517	104900	94831600	5590	5590	5590	5590	170
644	20240517	104800	93881300	5590	5590	5590	5590	0
645	20240517	104700	93881300	5590	5590	5590	5590	37
646	20240517	104600	93674470	5590	5590	5590	5590	21
647	20240517	104500	93557080	5590	5590	5590	5590	515
648	20240517	104400	90678230	5590	5590	5590	5590	7
649	20240517	104300	90639100	5590	5590	5590	5590	20
650	20240517	104200	90527300	5590	5590	5590	5590	8
651	20240517	104100	90482580	5590	5600	5600	5590	9
652	20240517	104000	90432260	5590	5590	5590	5590	0
653	20240517	103900	90432260	5590	5590	5590	5590	39
654	20240517	103800	90214250	5590	5590	5590	5590	10
655	20240517	103700	90158350	5580	5580	5580	5580	14
656	20240517	103600	90080230	5590	5580	5590	5580	101
657	20240517	103500	89516640	5580	5580	5580	5580	10
658	20240517	103400	89460840	5590	5580	5590	5580	13
659	20240517	103300	89388210	5580	5580	5580	5580	12
660	20240517	103200	89321250	5580	5600	5600	5580	4
661	20240517	103100	89298870	5600	5600	5610	5600	136
662	20240517	103000	88537260	5600	5600	5610	5600	26
663	20240517	102900	88391560	5610	5610	5610	5610	117
664	20240517	102800	87735190	5610	5610	5610	5610	10
665	20240517	102700	87679090	5600	5600	5600	5600	13
666	20240517	102600	87606290	5600	5600	5600	5600	246
667	20240517	102500	86228690	5600	5600	5600	5600	36
668	20240517	102400	86027090	5600	5600	5600	5600	6
669	20240517	102300	85993490	5600	5600	5600	5600	17
670	20240517	102200	85898290	5600	5600	5600	5600	38
671	20240517	102100	85685490	5600	5600	5600	5600	235
672	20240517	102000	84369490	5600	5600	5600	5600	0
673	20240517	101900	84369490	5600	5600	5600	5600	67
674	20240517	101800	83994290	5600	5600	5600	5600	0
675	20240517	101700	83994290	5600	5600	5600	5600	0
676	20240517	101600	83994290	5600	5600	5600	5600	5
677	20240517	101500	83966290	5600	5590	5600	5590	196
678	20240517	101400	82868990	5600	5600	5600	5600	0
679	20240517	101300	82868990	5600	5600	5600	5600	291
680	20240517	101200	81239390	5610	5600	5610	5600	123
681	20240517	101100	80550570	5610	5610	5610	5610	6
682	20240517	101000	80516910	5610	5620	5620	5610	12
683	20240517	100900	80449580	5610	5610	5610	5610	160
684	20240517	100800	79551980	5610	5620	5620	5610	227
685	20240517	100700	78278490	5610	5610	5620	5610	34
686	20240517	100600	78087740	5610	5610	5610	5610	3
687	20240517	100500	78070910	5600	5600	5600	5600	49
688	20240517	100400	77796510	5600	5600	5600	5600	0
689	20240517	100300	77796510	5600	5600	5600	5600	0
690	20240517	100200	77796510	5600	5600	5600	5600	0
691	20240517	100100	77796510	5600	5600	5600	5600	126
692	20240517	100000	77090910	5600	5600	5600	5600	1248
693	20240517	095900	70102110	5610	5600	5610	5600	43
694	20240517	095800	69861300	5600	5600	5600	5600	11
695	20240517	095700	69799700	5620	5620	5620	5620	0
696	20240517	095600	69799700	5620	5620	5620	5620	0
697	20240517	095500	69799700	5620	5620	5630	5620	772
698	20240517	095400	65461050	5620	5600	5620	5600	172
699	20240517	095300	64494450	5620	5620	5620	5620	0
700	20240517	095200	64494450	5620	5600	5620	5600	22
701	20240517	095100	64371210	5620	5610	5620	5600	391
702	20240517	095000	62180580	5600	5600	5600	5600	443
703	20240517	094900	59699780	5600	5590	5600	5590	557
704	20240517	094800	56581100	5600	5600	5600	5600	0
705	20240517	094700	56581100	5600	5600	5600	5600	254
706	20240517	094600	55158700	5600	5600	5600	5600	1
707	20240517	094500	55153100	5590	5590	5590	5590	0
708	20240517	094400	55153100	5590	5580	5590	5580	434
709	20240517	094300	52731140	5580	5580	5580	5580	0
710	20240517	094200	52731140	5580	5580	5580	5580	4
711	20240517	094100	52708820	5580	5580	5580	5580	54
712	20240517	094000	52407500	5590	5590	5590	5590	1
713	20240517	093900	52401910	5560	5560	5560	5560	0
714	20240517	093800	52401910	5560	5590	5590	5560	10
715	20240517	093700	52346280	5550	5580	5580	5550	3001
716	20240517	093600	35657530	5580	5580	5580	5580	0
717	20240517	093500	35657530	5580	5580	5580	5580	0
718	20240517	093400	35657530	5580	5570	5580	5570	480
719	20240517	093300	32981180	5560	5550	5560	5550	438
720	20240517	093200	30548990	5540	5540	5540	5540	19
721	20240517	093100	30443730	5550	5550	5550	5550	0
722	20240517	093000	30443730	5550	5550	5550	5550	407
723	20240517	092900	28184880	5560	5560	5560	5560	5
724	20240517	092800	28157080	5560	5560	5560	5560	5
725	20240517	092700	28129280	5560	5560	5560	5560	0
726	20240517	092600	28129280	5560	5560	5560	5560	104
727	20240517	092500	27551040	5560	5560	5560	5560	5
728	20240517	092400	27523240	5560	5560	5560	5560	5
729	20240517	092300	27495440	5560	5550	5560	5550	243
730	20240517	092200	26146780	5550	5550	5550	5550	1
731	20240517	092100	26141230	5560	5560	5560	5560	0
732	20240517	092000	26141230	5560	5540	5560	5530	1001
733	20240517	091900	20605600	5540	5510	5540	5510	214
734	20240517	091800	19426040	5510	5520	5520	5510	300
735	20240517	091700	17772940	5510	5510	5510	5510	100
736	20240517	091600	17221940	5510	5530	5540	5510	276
737	20240517	091500	15695730	5530	5530	5540	5530	144
738	20240517	091400	14899380	5530	5530	5530	5530	1
739	20240517	091300	14893850	5530	5520	5530	5520	36
740	20240517	091200	14695010	5520	5530	5530	5510	493
741	20240517	091100	11973360	5540	5540	5540	5540	20
742	20240517	091000	11862560	5560	5560	5560	5560	0
743	20240517	090900	11862560	5560	5570	5570	5560	132
744	20240517	090800	11127330	5570	5520	5570	5510	188
745	20240517	090700	10089630	5570	5530	5570	5510	228
746	20240517	090600	8832160	5570	5540	5570	5530	458
747	20240517	090500	6296370	5540	5550	5550	5540	268
748	20240517	090400	4810880	5570	5550	5570	5550	9
749	20240517	090300	4760910	5550	5550	5550	5550	0
750	20240517	090200	4760910	5550	5570	5580	5550	681
751	20240517	090100	969180	5570	5570	5570	5570	150
752	20240517	090000	133680	5570	5570	5570	5570	24