KissMeData/417840/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	212400	650480750	12350	12350	12350	12350	2132
3	20240521	212300	650480750	12350	12350	12350	12350	0
4	20240521	212200	650480750	12350	12350	12350	12350	0
5	20240521	212100	650480750	12350	12350	12350	12350	0
6	20240521	212000	650480750	12350	12350	12350	12350	0
7	20240521	211900	650480750	12350	12350	12350	12350	0
8	20240521	211800	650480750	12350	12350	12350	12350	0
9	20240521	211700	650480750	12350	12350	12350	12350	0
10	20240521	211600	650480750	12350	12350	12350	12350	0
11	20240521	211500	650480750	12350	12350	12350	12350	0
12	20240521	211400	650480750	12350	12350	12350	12350	0
13	20240521	211300	650480750	12350	12350	12350	12350	0
14	20240521	211200	650480750	12350	12350	12350	12350	0
15	20240521	211100	650480750	12350	12350	12350	12350	0
16	20240521	211000	650480750	12350	12350	12350	12350	0
17	20240521	210900	650480750	12350	12350	12350	12350	0
18	20240521	210800	650480750	12350	12350	12350	12350	0
19	20240521	210700	650480750	12350	12350	12350	12350	0
20	20240521	210600	650480750	12350	12350	12350	12350	0
21	20240521	210500	650480750	12350	12350	12350	12350	0
22	20240521	210400	650480750	12350	12350	12350	12350	0
23	20240521	210300	650480750	12350	12350	12350	12350	0
24	20240521	210200	650480750	12350	12350	12350	12350	0
25	20240521	210100	650480750	12350	12350	12350	12350	0
26	20240521	210000	650480750	12350	12350	12350	12350	0
27	20240521	205900	650480750	12350	12350	12350	12350	0
28	20240521	205800	650480750	12350	12350	12350	12350	0
29	20240521	205700	650480750	12350	12350	12350	12350	0
30	20240521	205600	650480750	12350	12350	12350	12350	0
31	20240521	205500	650480750	12350	12350	12350	12350	0
32	20240521	205400	650480750	12350	12350	12350	12350	2132
33	20240521	205300	650480750	12350	12350	12350	12350	0
34	20240521	205200	650480750	12350	12350	12350	12350	0
35	20240521	205100	650480750	12350	12350	12350	12350	0
36	20240521	205000	650480750	12350	12350	12350	12350	0
37	20240521	204900	650480750	12350	12350	12350	12350	0
38	20240521	204800	650480750	12350	12350	12350	12350	0
39	20240521	204700	650480750	12350	12350	12350	12350	0
40	20240521	204600	650480750	12350	12350	12350	12350	0
41	20240521	204500	650480750	12350	12350	12350	12350	0
42	20240521	204400	650480750	12350	12350	12350	12350	0
43	20240521	204300	650480750	12350	12350	12350	12350	0
44	20240521	204200	650480750	12350	12350	12350	12350	0
45	20240521	204100	650480750	12350	12350	12350	12350	0
46	20240521	204000	650480750	12350	12350	12350	12350	0
47	20240521	203900	650480750	12350	12350	12350	12350	0
48	20240521	203800	650480750	12350	12350	12350	12350	0
49	20240521	203700	650480750	12350	12350	12350	12350	0
50	20240521	203600	650480750	12350	12350	12350	12350	0
51	20240521	203500	650480750	12350	12350	12350	12350	0
52	20240521	203400	650480750	12350	12350	12350	12350	0
53	20240521	203300	650480750	12350	12350	12350	12350	0
54	20240521	203200	650480750	12350	12350	12350	12350	0
55	20240521	203100	650480750	12350	12350	12350	12350	0
56	20240521	203000	650480750	12350	12350	12350	12350	0
57	20240521	202900	650480750	12350	12350	12350	12350	0
58	20240521	202800	650480750	12350	12350	12350	12350	0
59	20240521	202700	650480750	12350	12350	12350	12350	0
60	20240521	202600	650480750	12350	12350	12350	12350	0
61	20240521	202500	650480750	12350	12350	12350	12350	0
62	20240521	202400	650480750	12350	12350	12350	12350	2132
63	20240521	202300	650480750	12350	12350	12350	12350	0
64	20240521	202200	650480750	12350	12350	12350	12350	0
65	20240521	202100	650480750	12350	12350	12350	12350	0
66	20240521	202000	650480750	12350	12350	12350	12350	0
67	20240521	201900	650480750	12350	12350	12350	12350	0
68	20240521	201800	650480750	12350	12350	12350	12350	0
69	20240521	201700	650480750	12350	12350	12350	12350	0
70	20240521	201600	650480750	12350	12350	12350	12350	0
71	20240521	201500	650480750	12350	12350	12350	12350	0
72	20240521	201400	650480750	12350	12350	12350	12350	0
73	20240521	201300	650480750	12350	12350	12350	12350	0
74	20240521	201200	650480750	12350	12350	12350	12350	0
75	20240521	201100	650480750	12350	12350	12350	12350	0
76	20240521	201000	650480750	12350	12350	12350	12350	0
77	20240521	200900	650480750	12350	12350	12350	12350	0
78	20240521	200800	650480750	12350	12350	12350	12350	0
79	20240521	200700	650480750	12350	12350	12350	12350	0
80	20240521	200600	650480750	12350	12350	12350	12350	0
81	20240521	200500	650480750	12350	12350	12350	12350	0
82	20240521	200400	650480750	12350	12350	12350	12350	0
83	20240521	200300	650480750	12350	12350	12350	12350	0
84	20240521	200200	650480750	12350	12350	12350	12350	0
85	20240521	200100	650480750	12350	12350	12350	12350	0
86	20240521	200000	650480750	12350	12350	12350	12350	0
87	20240521	195900	650480750	12350	12350	12350	12350	0
88	20240521	195800	650480750	12350	12350	12350	12350	0
89	20240521	195700	650480750	12350	12350	12350	12350	0
90	20240521	195600	650480750	12350	12350	12350	12350	0
91	20240521	195500	650480750	12350	12350	12350	12350	0
92	20240521	195400	650480750	12350	12350	12350	12350	2132
93	20240521	195300	650480750	12350	12350	12350	12350	0
94	20240521	195200	650480750	12350	12350	12350	12350	0
95	20240521	195100	650480750	12350	12350	12350	12350	0
96	20240521	195000	650480750	12350	12350	12350	12350	0
97	20240521	194900	650480750	12350	12350	12350	12350	0
98	20240521	194800	650480750	12350	12350	12350	12350	0
99	20240521	194700	650480750	12350	12350	12350	12350	0
100	20240521	194600	650480750	12350	12350	12350	12350	0
101	20240521	194500	650480750	12350	12350	12350	12350	0
102	20240521	194400	650480750	12350	12350	12350	12350	0
103	20240521	194300	650480750	12350	12350	12350	12350	0
104	20240521	194200	650480750	12350	12350	12350	12350	0
105	20240521	194100	650480750	12350	12350	12350	12350	0
106	20240521	194000	650480750	12350	12350	12350	12350	0
107	20240521	193900	650480750	12350	12350	12350	12350	0
108	20240521	193800	650480750	12350	12350	12350	12350	0
109	20240521	193700	650480750	12350	12350	12350	12350	0
110	20240521	193600	650480750	12350	12350	12350	12350	0
111	20240521	193500	650480750	12350	12350	12350	12350	0
112	20240521	193400	650480750	12350	12350	12350	12350	0
113	20240521	193300	650480750	12350	12350	12350	12350	0
114	20240521	193200	650480750	12350	12350	12350	12350	0
115	20240521	193100	650480750	12350	12350	12350	12350	0
116	20240521	193000	650480750	12350	12350	12350	12350	0
117	20240521	192900	650480750	12350	12350	12350	12350	0
118	20240521	192800	650480750	12350	12350	12350	12350	0
119	20240521	192700	650480750	12350	12350	12350	12350	0
120	20240521	192600	650480750	12350	12350	12350	12350	0
121	20240521	192500	650480750	12350	12350	12350	12350	0
122	20240521	192400	650480750	12350	12350	12350	12350	2132
123	20240521	192300	650480750	12350	12350	12350	12350	0
124	20240521	192200	650480750	12350	12350	12350	12350	0
125	20240521	192100	650480750	12350	12350	12350	12350	0
126	20240521	192000	650480750	12350	12350	12350	12350	0
127	20240521	191900	650480750	12350	12350	12350	12350	0
128	20240521	191800	650480750	12350	12350	12350	12350	0
129	20240521	191700	650480750	12350	12350	12350	12350	0
130	20240521	191600	650480750	12350	12350	12350	12350	0
131	20240521	191500	650480750	12350	12350	12350	12350	0
132	20240521	191400	650480750	12350	12350	12350	12350	0
133	20240521	191300	650480750	12350	12350	12350	12350	0
134	20240521	191200	650480750	12350	12350	12350	12350	0
135	20240521	191100	650480750	12350	12350	12350	12350	0
136	20240521	191000	650480750	12350	12350	12350	12350	0
137	20240521	190900	650480750	12350	12350	12350	12350	0
138	20240521	190800	650480750	12350	12350	12350	12350	0
139	20240521	190700	650480750	12350	12350	12350	12350	0
140	20240521	190600	650480750	12350	12350	12350	12350	0
141	20240521	190500	650480750	12350	12350	12350	12350	0
142	20240521	190400	650480750	12350	12350	12350	12350	0
143	20240521	190300	650480750	12350	12350	12350	12350	0
144	20240521	190200	650480750	12350	12350	12350	12350	0
145	20240521	190100	650480750	12350	12350	12350	12350	0
146	20240521	190000	650480750	12350	12350	12350	12350	0
147	20240521	185900	650480750	12350	12350	12350	12350	0
148	20240521	185800	650480750	12350	12350	12350	12350	0
149	20240521	185700	650480750	12350	12350	12350	12350	0
150	20240521	185600	650480750	12350	12350	12350	12350	0
151	20240521	185500	650480750	12350	12350	12350	12350	0
152	20240521	185400	650480750	12350	12350	12350	12350	2132
153	20240521	185300	650480750	12350	12350	12350	12350	0
154	20240521	185200	650480750	12350	12350	12350	12350	0
155	20240521	185100	650480750	12350	12350	12350	12350	0
156	20240521	185000	650480750	12350	12350	12350	12350	0
157	20240521	184900	650480750	12350	12350	12350	12350	0
158	20240521	184800	650480750	12350	12350	12350	12350	0
159	20240521	184700	650480750	12350	12350	12350	12350	0
160	20240521	184600	650480750	12350	12350	12350	12350	0
161	20240521	184500	650480750	12350	12350	12350	12350	0
162	20240521	184400	650480750	12350	12350	12350	12350	0
163	20240521	184300	650480750	12350	12350	12350	12350	0
164	20240521	184200	650480750	12350	12350	12350	12350	0
165	20240521	184100	650480750	12350	12350	12350	12350	0
166	20240521	184000	650480750	12350	12350	12350	12350	0
167	20240521	183900	650480750	12350	12350	12350	12350	0
168	20240521	183800	650480750	12350	12350	12350	12350	0
169	20240521	183700	650480750	12350	12350	12350	12350	0
170	20240521	183600	650480750	12350	12350	12350	12350	0
171	20240521	183500	650480750	12350	12350	12350	12350	0
172	20240521	183400	650480750	12350	12350	12350	12350	0
173	20240521	183300	650480750	12350	12350	12350	12350	0
174	20240521	183200	650480750	12350	12350	12350	12350	0
175	20240521	183100	650480750	12350	12350	12350	12350	0
176	20240521	183000	650480750	12350	12350	12350	12350	0
177	20240521	182900	650480750	12350	12350	12350	12350	0
178	20240521	182800	650480750	12350	12350	12350	12350	0
179	20240521	182700	650480750	12350	12350	12350	12350	0
180	20240521	182600	650480750	12350	12350	12350	12350	0
181	20240521	182500	650480750	12350	12350	12350	12350	0
182	20240521	182400	650480750	12350	12350	12350	12350	2132
183	20240521	182300	650480750	12350	12350	12350	12350	0
184	20240521	182200	650480750	12350	12350	12350	12350	0
185	20240521	182100	650480750	12350	12350	12350	12350	0
186	20240521	182000	650480750	12350	12350	12350	12350	0
187	20240521	181900	650480750	12350	12350	12350	12350	0
188	20240521	181800	650480750	12350	12350	12350	12350	0
189	20240521	181700	650480750	12350	12350	12350	12350	0
190	20240521	181600	650480750	12350	12350	12350	12350	0
191	20240521	181500	650480750	12350	12350	12350	12350	0
192	20240521	181400	650480750	12350	12350	12350	12350	0
193	20240521	181300	650480750	12350	12350	12350	12350	0
194	20240521	181200	650480750	12350	12350	12350	12350	0
195	20240521	181100	650480750	12350	12350	12350	12350	0
196	20240521	181000	650480750	12350	12350	12350	12350	0
197	20240521	180900	650480750	12350	12350	12350	12350	0
198	20240521	180800	650480750	12350	12350	12350	12350	0
199	20240521	180700	650480750	12350	12350	12350	12350	0
200	20240521	180600	650480750	12350	12350	12350	12350	0
201	20240521	180500	650480750	12350	12350	12350	12350	0
202	20240521	180400	650480750	12350	12350	12350	12350	0
203	20240521	180300	650480750	12350	12350	12350	12350	0
204	20240521	180200	650480750	12350	12350	12350	12350	0
205	20240521	180100	650480750	12350	12350	12350	12350	0
206	20240521	180000	650480750	12350	12350	12350	12350	0
207	20240521	175900	650480750	12350	12350	12350	12350	0
208	20240521	175800	650480750	12350	12350	12350	12350	0
209	20240521	175700	650480750	12350	12350	12350	12350	0
210	20240521	175600	650480750	12350	12350	12350	12350	0
211	20240521	175500	650480750	12350	12350	12350	12350	0
212	20240521	175400	650480750	12350	12350	12350	12350	2132
213	20240521	175300	650480750	12350	12350	12350	12350	0
214	20240521	175200	650480750	12350	12350	12350	12350	0
215	20240521	175100	650480750	12350	12350	12350	12350	0
216	20240521	175000	650480750	12350	12350	12350	12350	0
217	20240521	174900	650480750	12350	12350	12350	12350	0
218	20240521	174800	650480750	12350	12350	12350	12350	0
219	20240521	174700	650480750	12350	12350	12350	12350	0
220	20240521	174600	650480750	12350	12350	12350	12350	0
221	20240521	174500	650480750	12350	12350	12350	12350	0
222	20240521	174400	650480750	12350	12350	12350	12350	0
223	20240521	174300	650480750	12350	12350	12350	12350	0
224	20240521	174200	650480750	12350	12350	12350	12350	0
225	20240521	174100	650480750	12350	12350	12350	12350	0
226	20240521	174000	650480750	12350	12350	12350	12350	0
227	20240521	173900	650480750	12350	12350	12350	12350	0
228	20240521	173800	650480750	12350	12350	12350	12350	0
229	20240521	173700	650480750	12350	12350	12350	12350	0
230	20240521	173600	650480750	12350	12350	12350	12350	0
231	20240521	173500	650480750	12350	12350	12350	12350	0
232	20240521	173400	650480750	12350	12350	12350	12350	0
233	20240521	173300	650480750	12350	12350	12350	12350	0
234	20240521	173200	650480750	12350	12350	12350	12350	0
235	20240521	173100	650480750	12350	12350	12350	12350	0
236	20240521	173000	650480750	12350	12350	12350	12350	0
237	20240521	172900	650480750	12350	12350	12350	12350	0
238	20240521	172800	650480750	12350	12350	12350	12350	0
239	20240521	172700	650480750	12350	12350	12350	12350	0
240	20240521	172600	650480750	12350	12350	12350	12350	0
241	20240521	172500	650480750	12350	12350	12350	12350	0
242	20240521	172400	650480750	12350	12350	12350	12350	2132
243	20240521	172300	650480750	12350	12350	12350	12350	0
244	20240521	172200	650480750	12350	12350	12350	12350	0
245	20240521	172100	650480750	12350	12350	12350	12350	0
246	20240521	172000	650480750	12350	12350	12350	12350	0
247	20240521	171900	650480750	12350	12350	12350	12350	0
248	20240521	171800	650480750	12350	12350	12350	12350	0
249	20240521	171700	650480750	12350	12350	12350	12350	0
250	20240521	171600	650480750	12350	12350	12350	12350	0
251	20240521	171500	650480750	12350	12350	12350	12350	0
252	20240521	171400	650480750	12350	12350	12350	12350	0
253	20240521	171300	650480750	12350	12350	12350	12350	0
254	20240521	171200	650480750	12350	12350	12350	12350	0
255	20240521	171100	650480750	12350	12350	12350	12350	0
256	20240521	171000	650480750	12350	12350	12350	12350	0
257	20240521	170900	650480750	12350	12350	12350	12350	0
258	20240521	170800	650480750	12350	12350	12350	12350	0
259	20240521	170700	650480750	12350	12350	12350	12350	0
260	20240521	170600	650480750	12350	12350	12350	12350	0
261	20240521	170500	650480750	12350	12350	12350	12350	0
262	20240521	170400	650480750	12350	12350	12350	12350	0
263	20240521	170300	650480750	12350	12350	12350	12350	0
264	20240521	170200	650480750	12350	12350	12350	12350	0
265	20240521	170100	650480750	12350	12350	12350	12350	0
266	20240521	170000	650480750	12350	12350	12350	12350	0
267	20240521	165900	650480750	12350	12350	12350	12350	0
268	20240521	165800	650480750	12350	12350	12350	12350	0
269	20240521	165700	650480750	12350	12350	12350	12350	0
270	20240521	165600	650480750	12350	12350	12350	12350	0
271	20240521	165500	650480750	12350	12350	12350	12350	0
272	20240521	165400	650480750	12350	12350	12350	12350	2132
273	20240521	165300	650480750	12350	12350	12350	12350	0
274	20240521	165200	650480750	12350	12350	12350	12350	0
275	20240521	165100	650480750	12350	12350	12350	12350	0
276	20240521	165000	650480750	12350	12350	12350	12350	0
277	20240521	164900	650480750	12350	12350	12350	12350	0
278	20240521	164800	650480750	12350	12350	12350	12350	0
279	20240521	164700	650480750	12350	12350	12350	12350	0
280	20240521	164600	650480750	12350	12350	12350	12350	0
281	20240521	164500	650480750	12350	12350	12350	12350	0
282	20240521	164400	650480750	12350	12350	12350	12350	0
283	20240521	164300	650480750	12350	12350	12350	12350	0
284	20240521	164200	650480750	12350	12350	12350	12350	0
285	20240521	164100	650480750	12350	12350	12350	12350	0
286	20240521	164000	650480750	12350	12350	12350	12350	0
287	20240521	163900	650480750	12350	12350	12350	12350	0
288	20240521	163800	650480750	12350	12350	12350	12350	0
289	20240521	163700	650480750	12350	12350	12350	12350	0
290	20240521	163600	650480750	12350	12350	12350	12350	0
291	20240521	163500	650480750	12350	12350	12350	12350	0
292	20240521	163400	650480750	12350	12350	12350	12350	0
293	20240521	163300	650480750	12350	12350	12350	12350	0
294	20240521	163200	650480750	12350	12350	12350	12350	0
295	20240521	163100	650480750	12350	12350	12350	12350	0
296	20240521	163000	650480750	12350	12350	12350	12350	0
297	20240521	162900	650480750	12350	12350	12350	12350	0
298	20240521	162800	650480750	12350	12350	12350	12350	0
299	20240521	162700	650480750	12350	12350	12350	12350	0
300	20240521	162600	650480750	12350	12350	12350	12350	0
301	20240521	162500	650480750	12350	12350	12350	12350	0
302	20240521	162400	650480750	12350	12350	12350	12350	2132
303	20240521	162300	650480750	12350	12350	12350	12350	0
304	20240521	162200	650480750	12350	12350	12350	12350	0
305	20240521	162100	650480750	12350	12350	12350	12350	0
306	20240521	162000	650480750	12350	12350	12350	12350	0
307	20240521	161900	650480750	12350	12350	12350	12350	0
308	20240521	161800	650480750	12350	12350	12350	12350	0
309	20240521	161700	650480750	12350	12350	12350	12350	0
310	20240521	161600	650480750	12350	12350	12350	12350	0
311	20240521	161500	650480750	12350	12350	12350	12350	0
312	20240521	161400	650480750	12350	12350	12350	12350	0
313	20240521	161300	650480750	12350	12350	12350	12350	0
314	20240521	161200	650480750	12350	12350	12350	12350	0
315	20240521	161100	650480750	12350	12350	12350	12350	0
316	20240521	161000	650480750	12350	12350	12350	12350	0
317	20240521	160900	650480750	12350	12350	12350	12350	0
318	20240521	160800	650480750	12350	12350	12350	12350	0
319	20240521	160700	650480750	12350	12350	12350	12350	0
320	20240521	160600	650480750	12350	12350	12350	12350	0
321	20240521	160500	650480750	12350	12350	12350	12350	0
322	20240521	160400	650480750	12350	12350	12350	12350	0
323	20240521	160300	650480750	12350	12350	12350	12350	0
324	20240521	160200	650480750	12350	12350	12350	12350	0
325	20240521	160100	650480750	12350	12350	12350	12350	0
326	20240521	160000	650480750	12350	12350	12350	12350	0
327	20240521	155900	650480750	12350	12350	12350	12350	0
328	20240521	155800	650480750	12350	12350	12350	12350	0
329	20240521	155700	650480750	12350	12350	12350	12350	0
330	20240521	155600	650480750	12350	12350	12350	12350	0
331	20240521	155500	650480750	12350	12350	12350	12350	0
332	20240521	155400	650480750	12350	12350	12350	12350	2132
333	20240521	155300	650480750	12350	12350	12350	12350	0
334	20240521	155200	650480750	12350	12350	12350	12350	0
335	20240521	155100	650480750	12350	12350	12350	12350	0
336	20240521	155000	650480750	12350	12350	12350	12350	0
337	20240521	154900	650480750	12350	12350	12350	12350	0
338	20240521	154800	650480750	12350	12350	12350	12350	0
339	20240521	154700	650480750	12350	12350	12350	12350	0
340	20240521	154600	650480750	12350	12350	12350	12350	0
341	20240521	154500	650480750	12350	12350	12350	12350	0
342	20240521	154400	650480750	12350	12350	12350	12350	0
343	20240521	154300	650480750	12350	12350	12350	12350	0
344	20240521	154200	650480750	12350	12350	12350	12350	0
345	20240521	154100	650480750	12350	12350	12350	12350	0
346	20240521	154000	650480750	12350	12350	12350	12350	0
347	20240521	153900	650480750	12350	12350	12350	12350	0
348	20240521	153800	650480750	12350	12350	12350	12350	0
349	20240521	153700	650480750	12350	12350	12350	12350	0
350	20240521	153600	650480750	12350	12350	12350	12350	0
351	20240521	153500	650480750	12350	12350	12350	12350	0
352	20240521	153400	650480750	12350	12350	12350	12350	0
353	20240521	153300	650480750	12350	12350	12350	12350	0
354	20240521	153200	650480750	12350	12350	12350	12350	0
355	20240521	153100	650480750	12350	12350	12350	12350	0
356	20240521	153000	650480750	12350	12350	12350	12350	2132
357	20240521	152900	624150550	12320	12320	12320	12320	0
358	20240521	152800	624150550	12320	12320	12320	12320	0
359	20240521	152700	624150550	12320	12320	12320	12320	0
360	20240521	152600	624150550	12320	12320	12320	12320	0
361	20240521	152500	624150550	12320	12320	12320	12320	0
362	20240521	152400	624150550	12320	12320	12320	12320	0
363	20240521	152300	624150550	12320	12320	12320	12320	0
364	20240521	152200	624150550	12320	12320	12320	12320	0
365	20240521	152100	624150550	12320	12320	12320	12320	0
366	20240521	152000	624150550	12320	12320	12320	12320	0
367	20240521	151900	624150550	12320	12290	12320	12280	22
368	20240521	151800	623880340	12320	12290	12320	12290	212
369	20240521	151700	621274800	12290	12320	12320	12290	11
370	20240521	151600	621139310	12320	12320	12320	12320	0
371	20240521	151500	621139310	12320	12320	12320	12320	9
372	20240521	151400	621028430	12320	12320	12320	12320	1
373	20240521	151300	621016110	12320	12320	12320	12320	0
374	20240521	151200	621016110	12320	12320	12320	12320	3
375	20240521	151100	620979150	12320	12320	12320	12320	0
376	20240521	151000	620979150	12320	12320	12320	12320	0
377	20240521	150900	620979150	12320	12320	12320	12320	3
378	20240521	150800	620942190	12280	12320	12320	12280	942
379	20240521	150700	609356550	12330	12330	12330	12330	1
380	20240521	150600	609344220	12320	12320	12320	12320	110
381	20240521	150500	607989020	12320	12320	12320	12320	0
382	20240521	150400	607989020	12320	12320	12320	12320	50
383	20240521	150300	607373020	12320	12320	12320	12320	0
384	20240521	150200	607373020	12320	12320	12320	12320	0
385	20240521	150100	607373020	12320	12320	12330	12320	230
386	20240521	150000	604539110	12320	12320	12320	12320	0
387	20240521	145900	604539110	12320	12320	12320	12320	0
388	20240521	145800	604539110	12320	12320	12320	12320	1
389	20240521	145700	604526790	12310	12310	12310	12310	0
390	20240521	145600	604526790	12310	12310	12310	12310	100
391	20240521	145500	603295790	12320	12320	12320	12320	1
392	20240521	145400	603283470	12320	12320	12320	12320	0
393	20240521	145300	603283470	12320	12320	12320	12320	0
394	20240521	145200	603283470	12320	12320	12320	12320	92
395	20240521	145100	602150030	12320	12320	12320	12320	0
396	20240521	145000	602150030	12320	12300	12320	12300	102
397	20240521	144900	600893570	12270	12270	12270	12270	1
398	20240521	144800	600881300	12260	12260	12260	12260	37
399	20240521	144700	600427680	12260	12270	12270	12260	99
400	20240521	144600	599213930	12300	12300	12300	12300	0
401	20240521	144500	599213930	12300	12300	12300	12300	0
402	20240521	144400	599213930	12300	12300	12300	12300	1
403	20240521	144300	599201630	12290	12290	12290	12290	0
404	20240521	144200	599201630	12290	12290	12290	12290	30
405	20240521	144100	598832930	12290	12290	12290	12290	0
406	20240521	144000	598832930	12290	12290	12290	12290	45
407	20240521	143900	598279880	12300	12300	12300	12300	0
408	20240521	143800	598279880	12300	12300	12300	12300	0
409	20240521	143700	598279880	12300	12300	12300	12300	1
410	20240521	143600	598267580	12300	12300	12300	12300	4
411	20240521	143500	598218380	12300	12300	12300	12300	34
412	20240521	143400	597800180	12300	12300	12300	12300	0
413	20240521	143300	597800180	12300	12300	12300	12300	0
414	20240521	143200	597800180	12300	12300	12300	12300	2
415	20240521	143100	597775580	12250	12250	12250	12250	0
416	20240521	143000	597775580	12250	12280	12280	12250	931
417	20240521	142900	586357530	12280	12280	12280	12280	0
418	20240521	142800	586357530	12280	12280	12280	12280	2
419	20240521	142700	586332970	12280	12280	12280	12280	50
420	20240521	142600	585718970	12320	12310	12320	12280	93
421	20240521	142500	584576650	12320	12320	12320	12320	1
422	20240521	142400	584564330	12320	12320	12320	12320	0
423	20240521	142300	584564330	12320	12320	12320	12320	3
424	20240521	142200	584527370	12320	12320	12320	12320	6
425	20240521	142100	584453450	12320	12320	12320	12320	0
426	20240521	142000	584453450	12320	12320	12320	12320	1
427	20240521	141900	584441130	12330	12330	12330	12330	0
428	20240521	141800	584441130	12330	12330	12330	12330	5
429	20240521	141700	584379480	12330	12330	12330	12330	3
430	20240521	141600	584342490	12330	12330	12330	12330	0
431	20240521	141500	584342490	12330	12330	12330	12330	19
432	20240521	141400	584108220	12340	12340	12340	12340	0
433	20240521	141300	584108220	12340	12340	12340	12340	0
434	20240521	141200	584108220	12340	12340	12340	12340	55
435	20240521	141100	583429520	12340	12280	12340	12280	31
436	20240521	141000	583048780	12340	12340	12340	12340	0
437	20240521	140900	583048780	12340	12340	12340	12340	0
438	20240521	140800	583048780	12340	12300	12340	12280	1351
439	20240521	140700	566456440	12340	12340	12340	12340	436
440	20240521	140600	561076200	12340	12320	12340	12320	606
441	20240521	140500	553604520	12300	12300	12300	12300	0
442	20240521	140400	553604520	12300	12300	12300	12300	0
443	20240521	140300	553604520	12300	12300	12300	12300	0
444	20240521	140200	553604520	12300	12300	12300	12300	10
445	20240521	140100	553481520	12260	12260	12260	12260	0
446	20240521	140000	553481520	12260	12260	12260	12260	0
447	20240521	135900	553481520	12260	12260	12260	12260	15
448	20240521	135800	553297620	12260	12290	12290	12260	1000
449	20240521	135700	541035920	12310	12300	12310	12300	243
450	20240521	135600	538044720	12290	12290	12290	12290	0
451	20240521	135500	538044720	12290	12290	12290	12290	0
452	20240521	135400	538044720	12290	12300	12300	12290	3
453	20240521	135300	538007830	12310	12270	12310	12270	2
454	20240521	135200	537983250	12310	12310	12310	12310	1
455	20240521	135100	537970940	12270	12300	12300	12270	138
456	20240521	135000	536274880	12310	12310	12310	12310	300
457	20240521	134900	532581880	12310	12310	12310	12310	0
458	20240521	134800	532581880	12310	12310	12310	12310	0
459	20240521	134700	532581880	12310	12310	12310	12310	5
460	20240521	134600	532520330	12300	12300	12300	12300	0
461	20240521	134500	532520330	12300	12300	12300	12300	26
462	20240521	134400	532200530	12320	12320	12320	12320	0
463	20240521	134300	532200530	12320	12320	12320	12320	0
464	20240521	134200	532200530	12320	12320	12320	12320	0
465	20240521	134100	532200530	12320	12320	12320	12320	0
466	20240521	134000	532200530	12320	12320	12320	12320	0
467	20240521	133900	532200530	12320	12320	12320	12320	0
468	20240521	133800	532200530	12320	12320	12320	12320	0
469	20240521	133700	532200530	12320	12320	12320	12320	1
470	20240521	133600	532188210	12290	12290	12290	12290	0
471	20240521	133500	532188210	12290	12290	12290	12290	0
472	20240521	133400	532188210	12290	12290	12290	12290	1
473	20240521	133300	532175920	12320	12320	12320	12240	84
474	20240521	133200	531146900	12260	12280	12280	12260	9
475	20240521	133100	531036530	12290	12290	12290	12290	1
476	20240521	133000	531024240	12320	12320	12320	12320	2
477	20240521	132900	530999600	12320	12300	12320	12300	2
478	20240521	132800	530974980	12320	12240	12320	12240	13
479	20240521	132700	530814910	12230	12310	12310	12230	1999
480	20240521	132600	506289590	12310	12310	12310	12310	27
481	20240521	132500	505957220	12340	12340	12340	12340	1
482	20240521	132400	505944880	12310	12340	12340	12310	5
483	20240521	132300	505883300	12320	12320	12320	12320	130
484	20240521	132200	504281700	12320	12320	12320	12320	1
485	20240521	132100	504269380	12340	12340	12340	12340	42
486	20240521	132000	503751100	12340	12340	12340	12340	1
487	20240521	131900	503738760	12320	12330	12330	12320	250
488	20240521	131800	500658750	12340	12320	12340	12320	3
489	20240521	131700	500621760	12320	12320	12320	12320	5
490	20240521	131600	500560160	12320	12320	12320	12320	31
491	20240521	131500	500178240	12340	12340	12340	12340	0
492	20240521	131400	500178240	12340	12340	12340	12340	1
493	20240521	131300	500165900	12320	12340	12340	12320	13
494	20240521	131200	500005680	12340	12340	12340	12340	0
495	20240521	131100	500005680	12340	12340	12340	12340	0
496	20240521	131000	500005680	12340	12340	12340	12340	0
497	20240521	130900	500005680	12340	12340	12340	12340	35
498	20240521	130800	499573780	12350	12350	12350	12350	1
499	20240521	130700	499561430	12320	12320	12320	12320	884
500	20240521	130600	488670550	12320	12320	12320	12320	0
501	20240521	130500	488670550	12320	12320	12320	12320	1
502	20240521	130400	488658230	12310	12320	12320	12310	947
503	20240521	130300	476992920	12350	12350	12350	12350	0
504	20240521	130200	476992920	12350	12350	12350	12350	3
505	20240521	130100	476955870	12330	12330	12330	12330	0
506	20240521	130000	476955870	12330	12330	12330	12330	94
507	20240521	125900	475796850	12330	12340	12340	12330	100
508	20240521	125800	474563010	12360	12360	12360	12360	0
509	20240521	125700	474563010	12360	12360	12360	12360	0
510	20240521	125600	474563010	12360	12360	12360	12360	0
511	20240521	125500	474563010	12360	12360	12360	12360	0
512	20240521	125400	474563010	12360	12340	12360	12340	51
513	20240521	125300	473933650	12360	12340	12360	12340	51
514	20240521	125200	473304290	12360	12360	12360	12360	50
515	20240521	125100	472686290	12360	12360	12360	12360	0
516	20240521	125000	472686290	12360	12330	12360	12330	1472
517	20240521	124900	454514150	12330	12320	12330	12320	27
518	20240521	124800	454181500	12320	12320	12320	12320	7
519	20240521	124700	454095260	12320	12320	12320	12320	8
520	20240521	124600	453996700	12320	12320	12320	12320	0
521	20240521	124500	453996700	12320	12320	12320	12320	0
522	20240521	124400	453996700	12320	12320	12320	12320	0
523	20240521	124300	453996700	12320	12320	12320	12320	0
524	20240521	124200	453996700	12320	12320	12320	12320	0
525	20240521	124100	453996700	12320	12320	12320	12320	0
526	20240521	124000	453996700	12320	12320	12320	12320	0
527	20240521	123900	453996700	12320	12320	12320	12320	0
528	20240521	123800	453996700	12320	12320	12320	12320	0
529	20240521	123700	453996700	12320	12300	12320	12270	5
530	20240521	123600	453935240	12320	12320	12320	12320	0
531	20240521	123500	453935240	12320	12320	12320	12320	0
532	20240521	123400	453935240	12320	12310	12320	12310	11
533	20240521	123300	453799820	12270	12310	12310	12270	301
534	20240521	123200	450105960	12280	12280	12280	12280	95
535	20240521	123100	448939360	12280	12290	12290	12280	80
536	20240521	123000	447956860	12310	12310	12310	12310	0
537	20240521	122900	447956860	12310	12310	12310	12310	28
538	20240521	122800	447612180	12310	12310	12310	12310	1
539	20240521	122700	447599870	12300	12300	12300	12300	267
540	20240521	122600	444315770	12300	12300	12300	12300	30
541	20240521	122500	443946770	12300	12300	12300	12300	0
542	20240521	122400	443946770	12300	12300	12300	12300	0
543	20240521	122300	443946770	12300	12290	12300	12290	15
544	20240521	122200	443762410	12300	12300	12300	12300	0
545	20240521	122100	443762410	12300	12300	12300	12300	0
546	20240521	122000	443762410	12300	12300	12300	12300	2
547	20240521	121900	443737810	12310	12310	12310	12310	0
548	20240521	121800	443737810	12310	12310	12310	12310	0
549	20240521	121700	443737810	12310	12310	12310	12310	0
550	20240521	121600	443737810	12310	12310	12310	12310	0
551	20240521	121500	443737810	12310	12310	12310	12310	0
552	20240521	121400	443737810	12310	12310	12310	12310	2
553	20240521	121300	443713190	12300	12300	12300	12300	283
554	20240521	121200	440232290	12300	12300	12300	12300	5
555	20240521	121100	440170790	12300	12300	12300	12300	52
556	20240521	121000	439531190	12300	12300	12300	12300	0
557	20240521	120900	439531190	12300	12300	12300	12300	0
558	20240521	120800	439531190	12300	12300	12300	12300	0
559	20240521	120700	439531190	12300	12300	12300	12300	5
560	20240521	120600	439469690	12300	12300	12300	12300	0
561	20240521	120500	439469690	12300	12280	12300	12280	21
562	20240521	120400	439211790	12310	12250	12330	12200	5401
563	20240521	120300	373299750	12250	12270	12330	12240	1777
564	20240521	120200	351528060	12330	12330	12330	12330	0
565	20240521	120100	351528060	12330	12330	12330	12330	0
566	20240521	120000	351528060	12330	12270	12330	12270	1001
567	20240521	115900	339245730	12330	12330	12330	12330	0
568	20240521	115800	339245730	12330	12330	12330	12330	1
569	20240521	115700	339233400	12280	12300	12340	12270	1083
570	20240521	115600	325926780	12340	12330	12340	12300	419
571	20240521	115500	320772980	12340	12340	12340	12340	1
572	20240521	115400	320760640	12330	12320	12330	12320	53
573	20240521	115300	320107270	12330	12330	12330	12330	0
574	20240521	115200	320107270	12330	12330	12330	12330	0
575	20240521	115100	320107270	12330	12330	12330	12330	1
576	20240521	115000	320094940	12300	12300	12300	12300	0
577	20240521	114900	320094940	12300	12320	12320	12300	14
578	20240521	114800	319922710	12330	12330	12330	12330	20
579	20240521	114700	319676110	12330	12320	12330	12320	4
580	20240521	114600	319626800	12330	12320	12340	12320	56
581	20240521	114500	318936470	12320	12320	12320	12300	491
582	20240521	114400	312896950	12320	12300	12320	12300	11
583	20240521	114300	312761450	12300	12300	12300	12300	22
584	20240521	114200	312490850	12320	12320	12320	12320	3
585	20240521	114100	312453890	12320	12320	12320	12320	1
586	20240521	114000	312441570	12320	12300	12320	12300	451
587	20240521	113900	306886580	12300	12300	12300	12300	0
588	20240521	113800	306886580	12300	12300	12300	12300	0
589	20240521	113700	306886580	12300	12300	12300	12300	10
590	20240521	113600	306763580	12310	12310	12310	12310	2
591	20240521	113500	306738960	12310	12310	12310	12310	1
592	20240521	113400	306726650	12310	12310	12310	12310	0
593	20240521	113300	306726650	12310	12310	12310	12310	30
594	20240521	113200	306357350	12310	12310	12310	12310	1
595	20240521	113100	306345040	12300	12300	12300	12300	127
596	20240521	113000	304782940	12300	12300	12300	12300	923
597	20240521	112900	293430040	12300	12300	12300	12300	0
598	20240521	112800	293430040	12300	12310	12310	12300	3630
599	20240521	112700	248778290	12320	12320	12320	12320	6
600	20240521	112600	248704370	12310	12310	12310	12310	0
601	20240521	112500	248704370	12310	12310	12310	12310	0
602	20240521	112400	248704370	12310	12310	12310	12310	5
603	20240521	112300	248642820	12300	12320	12320	12300	1041
604	20240521	112200	235834850	12320	12320	12320	12320	0
605	20240521	112100	235834850	12320	12330	12330	12320	15
606	20240521	112000	235650000	12330	12330	12330	12330	0
607	20240521	111900	235650000	12330	12330	12330	12330	0
608	20240521	111800	235650000	12330	12330	12330	12330	0
609	20240521	111700	235650000	12330	12330	12330	12330	78
610	20240521	111600	234688260	12330	12330	12330	12330	0
611	20240521	111500	234688260	12330	12330	12330	12330	24
612	20240521	111400	234392340	12340	12340	12340	12340	2
613	20240521	111300	234367660	12330	12330	12330	12330	97
614	20240521	111200	233171650	12340	12340	12340	12340	19
615	20240521	111100	232937190	12340	12340	12340	12340	21
616	20240521	111000	232678050	12340	12340	12340	12340	3
617	20240521	110900	232641030	12310	12310	12310	12310	0
618	20240521	110800	232641030	12310	12310	12310	12310	0
619	20240521	110700	232641030	12310	12320	12320	12310	136
620	20240521	110600	230966860	12340	12340	12340	12340	1
621	20240521	110500	230954520	12300	12300	12300	12300	0
622	20240521	110400	230954520	12300	12300	12300	12300	0
623	20240521	110300	230954520	12300	12300	12300	12300	0
624	20240521	110200	230954520	12300	12310	12310	12300	1600
625	20240521	110100	211274150	12330	12340	12340	12310	210
626	20240521	110000	208688870	12340	12340	12340	12340	2
627	20240521	105900	208664190	12310	12310	12310	12310	0
628	20240521	105800	208664190	12310	12310	12310	12310	141
629	20240521	105700	206928480	12310	12340	12340	12310	2244
630	20240521	105600	179288040	12340	12370	12370	12340	673
631	20240521	105500	170975310	12370	12380	12380	12370	164
632	20240521	105400	168946240	12380	12380	12380	12380	0
633	20240521	105300	168946240	12380	12380	12380	12380	0
634	20240521	105200	168946240	12380	12380	12380	12380	0
635	20240521	105100	168946240	12380	12380	12380	12380	148
636	20240521	105000	167114000	12420	12420	12420	12420	0
637	20240521	104900	167114000	12420	12420	12420	12420	0
638	20240521	104800	167114000	12420	12430	12430	12420	64
639	20240521	104700	166319110	12380	12380	12380	12380	0
640	20240521	104600	166319110	12380	12380	12380	12380	0
641	20240521	104500	166319110	12380	12380	12380	12380	0
642	20240521	104400	166319110	12380	12390	12390	12380	75
643	20240521	104300	165390600	12430	12410	12430	12410	416
644	20240521	104200	160223650	12400	12400	12400	12400	0
645	20240521	104100	160223650	12400	12400	12400	12400	0
646	20240521	104000	160223650	12400	12400	12400	12400	0
647	20240521	103900	160223650	12400	12400	12400	12400	73
648	20240521	103800	159318450	12410	12410	12410	12410	1
649	20240521	103700	159306040	12430	12430	12430	12430	0
650	20240521	103600	159306040	12430	12430	12430	12430	0
651	20240521	103500	159306040	12430	12430	12430	12430	0
652	20240521	103400	159306040	12430	12430	12430	12430	0
653	20240521	103300	159306040	12430	12430	12430	12430	0
654	20240521	103200	159306040	12430	12430	12430	12430	0
655	20240521	103100	159306040	12430	12430	12430	12430	1
656	20240521	103000	159293610	12380	12400	12400	12380	119
657	20240521	102900	157819880	12390	12390	12390	12390	1
658	20240521	102800	157807490	12400	12390	12400	12390	6
659	20240521	102700	157733140	12380	12390	12390	12380	26
660	20240521	102600	157411210	12380	12380	12380	12380	9
661	20240521	102500	157299790	12370	12370	12370	12370	0
662	20240521	102400	157299790	12370	12400	12400	12370	277
663	20240521	102300	153873240	12370	12370	12370	12370	0
664	20240521	102200	153873240	12370	12370	12370	12370	50
665	20240521	102100	153254740	12370	12380	12400	12370	169
666	20240521	102000	151163230	12390	12400	12400	12390	82
667	20240521	101900	150146500	12400	12380	12400	12380	52
668	20240521	101800	149502700	12390	12400	12400	12390	105
669	20240521	101700	148201250	12430	12430	12430	12430	1
670	20240521	101600	148188820	12400	12400	12400	12400	13
671	20240521	101500	148027620	12430	12430	12430	12430	0
672	20240521	101400	148027620	12430	12430	12430	12430	1
673	20240521	101300	148015190	12400	12430	12430	12400	6
674	20240521	101200	147940670	12430	12430	12430	12430	0
675	20240521	101100	147940670	12430	12410	12430	12410	2
676	20240521	101000	147915830	12390	12390	12390	12390	131
677	20240521	100900	146292740	12390	12390	12390	12390	14
678	20240521	100800	146119280	12390	12410	12410	12390	7
679	20240521	100700	146032520	12430	12430	12430	12430	23
680	20240521	100600	145746630	12440	12440	12440	12440	0
681	20240521	100500	145746630	12440	12430	12440	12430	169
682	20240521	100400	143645950	12430	12430	12430	12430	1
683	20240521	100300	143633520	12430	12420	12430	12420	2
684	20240521	100200	143608670	12430	12430	12430	12430	18
685	20240521	100100	143384930	12370	12400	12400	12370	965
686	20240521	100000	131432700	12430	12400	12430	12400	42
687	20240521	095900	130911870	12440	12440	12440	12440	0
688	20240521	095800	130911870	12440	12440	12440	12400	3
689	20240521	095700	130874590	12440	12440	12440	12440	1
690	20240521	095600	130862150	12410	12410	12410	12410	94
691	20240521	095500	129695610	12440	12440	12440	12420	18
692	20240521	095400	129471710	12430	12430	12430	12430	0
693	20240521	095300	129471710	12430	12430	12430	12430	388
694	20240521	095200	124648870	12430	12400	12430	12400	14
695	20240521	095100	124475000	12430	12430	12430	12430	5
696	20240521	095000	124412850	12440	12440	12440	12440	4
697	20240521	094900	124363090	12440	12440	12440	12440	0
698	20240521	094800	124363090	12440	12440	12440	12440	8
699	20240521	094700	124263570	12440	12400	12440	12400	2
700	20240521	094600	124238730	12400	12440	12440	12400	334
701	20240521	094500	120094200	12440	12440	12440	12440	100
702	20240521	094400	118850200	12470	12470	12470	12470	4
703	20240521	094300	118800320	12470	12470	12470	12470	1
704	20240521	094200	118787850	12470	12470	12470	12470	1
705	20240521	094100	118775380	12470	12450	12470	12430	4
706	20240521	094000	118725590	12470	12470	12470	12470	1
707	20240521	093900	118713120	12480	12480	12480	12480	0
708	20240521	093800	118713120	12480	12480	12480	12480	0
709	20240521	093700	118713120	12480	12460	12480	12430	500
710	20240521	093600	112496250	12480	12480	12480	12480	12
711	20240521	093500	112346490	12490	12490	12490	12490	6
712	20240521	093400	112271550	12500	12510	12520	12500	62
713	20240521	093300	111496500	12520	12530	12530	12520	111
714	20240521	093200	110106770	12530	12510	12530	12500	114
715	20240521	093100	108678430	12530	12530	12530	12530	4
716	20240521	093000	108628310	12500	12480	12500	12480	491
717	20240521	092900	102499050	12450	12450	12450	12450	300
718	20240521	092800	98764050	12450	12420	12480	12420	435
719	20240521	092700	93352570	12420	12420	12420	12420	1
720	20240521	092600	93340150	12410	12420	12420	12410	50
721	20240521	092500	92719640	12430	12410	12430	12410	4
722	20240521	092400	92669960	12430	12430	12430	12430	0
723	20240521	092300	92669960	12430	12430	12430	12430	0
724	20240521	092200	92669960	12430	12430	12430	12420	17
725	20240521	092100	92458660	12430	12430	12430	12430	1
726	20240521	092000	92446230	12440	12410	12440	12380	5
727	20240521	091900	92384210	12440	12440	12440	12440	0
728	20240521	091800	92384210	12440	12440	12440	12420	37
729	20240521	091700	91924250	12310	12420	12420	12310	674
730	20240521	091600	83600100	12440	12440	12440	12440	1
731	20240521	091500	83587660	12370	12440	12440	12370	395
732	20240521	091400	78696900	12440	12380	12440	12380	4187
733	20240521	091300	26779370	12410	12420	12420	12400	527
734	20240521	091200	20240790	12420	12430	12430	12410	70
735	20240521	091100	19370890	12400	12400	12400	12400	0
736	20240521	091000	19370890	12400	12430	12430	12400	31
737	20240521	090900	18986460	12400	12410	12440	12400	136
738	20240521	090800	17299080	12410	12410	12410	12410	105
739	20240521	090700	15996030	12410	12440	12440	12410	353
740	20240521	090600	11614010	12450	12450	12450	12440	72
741	20240521	090500	10717620	12450	12450	12450	12450	54
742	20240521	090400	10045320	12450	12450	12450	12430	57
743	20240521	090300	9336530	12480	12480	12480	12480	0
744	20240521	090200	9336530	12480	12430	12480	12430	203
745	20240521	090100	6813190	12430	12430	12480	12430	323
746	20240521	090000	2796800	12480	12430	12480	12430	225