KissMeData/289220/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	205600	379289650	9550	9550	9550	9550	164
3	20240516	205500	379289650	9550	9550	9550	9550	0
4	20240516	205400	379289650	9550	9550	9550	9550	0
5	20240516	205300	379289650	9550	9550	9550	9550	0
6	20240516	205200	379289650	9550	9550	9550	9550	0
7	20240516	205100	379289650	9550	9550	9550	9550	0
8	20240516	205000	379289650	9550	9550	9550	9550	0
9	20240516	204900	379289650	9550	9550	9550	9550	0
10	20240516	204800	379289650	9550	9550	9550	9550	0
11	20240516	204700	379289650	9550	9550	9550	9550	0
12	20240516	204600	379289650	9550	9550	9550	9550	0
13	20240516	204500	379289650	9550	9550	9550	9550	0
14	20240516	204400	379289650	9550	9550	9550	9550	0
15	20240516	204300	379289650	9550	9550	9550	9550	0
16	20240516	204200	379289650	9550	9550	9550	9550	0
17	20240516	204100	379289650	9550	9550	9550	9550	0
18	20240516	204000	379289650	9550	9550	9550	9550	0
19	20240516	203900	379289650	9550	9550	9550	9550	0
20	20240516	203800	379289650	9550	9550	9550	9550	0
21	20240516	203700	379289650	9550	9550	9550	9550	0
22	20240516	203600	379289650	9550	9550	9550	9550	0
23	20240516	203500	379289650	9550	9550	9550	9550	0
24	20240516	203400	379289650	9550	9550	9550	9550	0
25	20240516	203300	379289650	9550	9550	9550	9550	0
26	20240516	203200	379289650	9550	9550	9550	9550	0
27	20240516	203100	379289650	9550	9550	9550	9550	0
28	20240516	203000	379289650	9550	9550	9550	9550	0
29	20240516	202900	379289650	9550	9550	9550	9550	0
30	20240516	202800	379289650	9550	9550	9550	9550	0
31	20240516	202700	379289650	9550	9550	9550	9550	0
32	20240516	202600	379289650	9550	9550	9550	9550	164
33	20240516	202500	379289650	9550	9550	9550	9550	0
34	20240516	202400	379289650	9550	9550	9550	9550	0
35	20240516	202300	379289650	9550	9550	9550	9550	0
36	20240516	202200	379289650	9550	9550	9550	9550	0
37	20240516	202100	379289650	9550	9550	9550	9550	0
38	20240516	202000	379289650	9550	9550	9550	9550	0
39	20240516	201900	379289650	9550	9550	9550	9550	0
40	20240516	201800	379289650	9550	9550	9550	9550	0
41	20240516	201700	379289650	9550	9550	9550	9550	0
42	20240516	201600	379289650	9550	9550	9550	9550	0
43	20240516	201500	379289650	9550	9550	9550	9550	0
44	20240516	201400	379289650	9550	9550	9550	9550	0
45	20240516	201300	379289650	9550	9550	9550	9550	0
46	20240516	201200	379289650	9550	9550	9550	9550	0
47	20240516	201100	379289650	9550	9550	9550	9550	0
48	20240516	201000	379289650	9550	9550	9550	9550	0
49	20240516	200900	379289650	9550	9550	9550	9550	0
50	20240516	200800	379289650	9550	9550	9550	9550	0
51	20240516	200700	379289650	9550	9550	9550	9550	0
52	20240516	200600	379289650	9550	9550	9550	9550	0
53	20240516	200500	379289650	9550	9550	9550	9550	0
54	20240516	200400	379289650	9550	9550	9550	9550	0
55	20240516	200300	379289650	9550	9550	9550	9550	0
56	20240516	200200	379289650	9550	9550	9550	9550	0
57	20240516	200100	379289650	9550	9550	9550	9550	0
58	20240516	200000	379289650	9550	9550	9550	9550	0
59	20240516	195900	379289650	9550	9550	9550	9550	0
60	20240516	195800	379289650	9550	9550	9550	9550	0
61	20240516	195700	379289650	9550	9550	9550	9550	0
62	20240516	195600	379289650	9550	9550	9550	9550	164
63	20240516	195500	379289650	9550	9550	9550	9550	0
64	20240516	195400	379289650	9550	9550	9550	9550	0
65	20240516	195300	379289650	9550	9550	9550	9550	0
66	20240516	195200	379289650	9550	9550	9550	9550	0
67	20240516	195100	379289650	9550	9550	9550	9550	0
68	20240516	195000	379289650	9550	9550	9550	9550	0
69	20240516	194900	379289650	9550	9550	9550	9550	0
70	20240516	194800	379289650	9550	9550	9550	9550	0
71	20240516	194700	379289650	9550	9550	9550	9550	0
72	20240516	194600	379289650	9550	9550	9550	9550	0
73	20240516	194500	379289650	9550	9550	9550	9550	0
74	20240516	194400	379289650	9550	9550	9550	9550	0
75	20240516	194300	379289650	9550	9550	9550	9550	0
76	20240516	194200	379289650	9550	9550	9550	9550	0
77	20240516	194100	379289650	9550	9550	9550	9550	0
78	20240516	194000	379289650	9550	9550	9550	9550	0
79	20240516	193900	379289650	9550	9550	9550	9550	0
80	20240516	193800	379289650	9550	9550	9550	9550	0
81	20240516	193700	379289650	9550	9550	9550	9550	0
82	20240516	193600	379289650	9550	9550	9550	9550	0
83	20240516	193500	379289650	9550	9550	9550	9550	0
84	20240516	193400	379289650	9550	9550	9550	9550	0
85	20240516	193300	379289650	9550	9550	9550	9550	0
86	20240516	193200	379289650	9550	9550	9550	9550	0
87	20240516	193100	379289650	9550	9550	9550	9550	0
88	20240516	193000	379289650	9550	9550	9550	9550	0
89	20240516	192900	379289650	9550	9550	9550	9550	0
90	20240516	192800	379289650	9550	9550	9550	9550	0
91	20240516	192700	379289650	9550	9550	9550	9550	0
92	20240516	192600	379289650	9550	9550	9550	9550	164
93	20240516	192500	379289650	9550	9550	9550	9550	0
94	20240516	192400	379289650	9550	9550	9550	9550	0
95	20240516	192300	379289650	9550	9550	9550	9550	0
96	20240516	192200	379289650	9550	9550	9550	9550	0
97	20240516	192100	379289650	9550	9550	9550	9550	0
98	20240516	192000	379289650	9550	9550	9550	9550	0
99	20240516	191900	379289650	9550	9550	9550	9550	0
100	20240516	191800	379289650	9550	9550	9550	9550	0
101	20240516	191700	379289650	9550	9550	9550	9550	0
102	20240516	191600	379289650	9550	9550	9550	9550	0
103	20240516	191500	379289650	9550	9550	9550	9550	0
104	20240516	191400	379289650	9550	9550	9550	9550	0
105	20240516	191300	379289650	9550	9550	9550	9550	0
106	20240516	191200	379289650	9550	9550	9550	9550	0
107	20240516	191100	379289650	9550	9550	9550	9550	0
108	20240516	191000	379289650	9550	9550	9550	9550	0
109	20240516	190900	379289650	9550	9550	9550	9550	0
110	20240516	190800	379289650	9550	9550	9550	9550	0
111	20240516	190700	379289650	9550	9550	9550	9550	0
112	20240516	190600	379289650	9550	9550	9550	9550	0
113	20240516	190500	379289650	9550	9550	9550	9550	0
114	20240516	190400	379289650	9550	9550	9550	9550	0
115	20240516	190300	379289650	9550	9550	9550	9550	0
116	20240516	190200	379289650	9550	9550	9550	9550	0
117	20240516	190100	379289650	9550	9550	9550	9550	0
118	20240516	190000	379289650	9550	9550	9550	9550	0
119	20240516	185900	379289650	9550	9550	9550	9550	0
120	20240516	185800	379289650	9550	9550	9550	9550	0
121	20240516	185700	379289650	9550	9550	9550	9550	0
122	20240516	185600	379289650	9550	9550	9550	9550	164
123	20240516	185500	379289650	9550	9550	9550	9550	0
124	20240516	185400	379289650	9550	9550	9550	9550	0
125	20240516	185300	379289650	9550	9550	9550	9550	0
126	20240516	185200	379289650	9550	9550	9550	9550	0
127	20240516	185100	379289650	9550	9550	9550	9550	0
128	20240516	185000	379289650	9550	9550	9550	9550	0
129	20240516	184900	379289650	9550	9550	9550	9550	0
130	20240516	184800	379289650	9550	9550	9550	9550	0
131	20240516	184700	379289650	9550	9550	9550	9550	0
132	20240516	184600	379289650	9550	9550	9550	9550	0
133	20240516	184500	379289650	9550	9550	9550	9550	0
134	20240516	184400	379289650	9550	9550	9550	9550	0
135	20240516	184300	379289650	9550	9550	9550	9550	0
136	20240516	184200	379289650	9550	9550	9550	9550	0
137	20240516	184100	379289650	9550	9550	9550	9550	0
138	20240516	184000	379289650	9550	9550	9550	9550	0
139	20240516	183900	379289650	9550	9550	9550	9550	0
140	20240516	183800	379289650	9550	9550	9550	9550	0
141	20240516	183700	379289650	9550	9550	9550	9550	0
142	20240516	183600	379289650	9550	9550	9550	9550	0
143	20240516	183500	379289650	9550	9550	9550	9550	0
144	20240516	183400	379289650	9550	9550	9550	9550	0
145	20240516	183300	379289650	9550	9550	9550	9550	0
146	20240516	183200	379289650	9550	9550	9550	9550	0
147	20240516	183100	379289650	9550	9550	9550	9550	0
148	20240516	183000	379289650	9550	9550	9550	9550	0
149	20240516	182900	379289650	9550	9550	9550	9550	0
150	20240516	182800	379289650	9550	9550	9550	9550	0
151	20240516	182700	379289650	9550	9550	9550	9550	0
152	20240516	182600	379289650	9550	9550	9550	9550	164
153	20240516	182500	379289650	9550	9550	9550	9550	0
154	20240516	182400	379289650	9550	9550	9550	9550	0
155	20240516	182300	379289650	9550	9550	9550	9550	0
156	20240516	182200	379289650	9550	9550	9550	9550	0
157	20240516	182100	379289650	9550	9550	9550	9550	0
158	20240516	182000	379289650	9550	9550	9550	9550	0
159	20240516	181900	379289650	9550	9550	9550	9550	0
160	20240516	181800	379289650	9550	9550	9550	9550	0
161	20240516	181700	379289650	9550	9550	9550	9550	0
162	20240516	181600	379289650	9550	9550	9550	9550	0
163	20240516	181500	379289650	9550	9550	9550	9550	0
164	20240516	181400	379289650	9550	9550	9550	9550	0
165	20240516	181300	379289650	9550	9550	9550	9550	0
166	20240516	181200	379289650	9550	9550	9550	9550	0
167	20240516	181100	379289650	9550	9550	9550	9550	0
168	20240516	181000	379289650	9550	9550	9550	9550	0
169	20240516	180900	379289650	9550	9550	9550	9550	0
170	20240516	180800	379289650	9550	9550	9550	9550	0
171	20240516	180700	379289650	9550	9550	9550	9550	0
172	20240516	180600	379289650	9550	9550	9550	9550	0
173	20240516	180500	379289650	9550	9550	9550	9550	0
174	20240516	180400	379289650	9550	9550	9550	9550	0
175	20240516	180300	379289650	9550	9550	9550	9550	0
176	20240516	180200	379289650	9550	9550	9550	9550	0
177	20240516	180100	379289650	9550	9550	9550	9550	0
178	20240516	180000	379289650	9550	9550	9550	9550	0
179	20240516	175900	379289650	9550	9550	9550	9550	0
180	20240516	175800	379289650	9550	9550	9550	9550	0
181	20240516	175700	379289650	9550	9550	9550	9550	0
182	20240516	175600	379289650	9550	9550	9550	9550	164
183	20240516	175500	379289650	9550	9550	9550	9550	0
184	20240516	175400	379289650	9550	9550	9550	9550	0
185	20240516	175300	379289650	9550	9550	9550	9550	0
186	20240516	175200	379289650	9550	9550	9550	9550	0
187	20240516	175100	379289650	9550	9550	9550	9550	0
188	20240516	175000	379289650	9550	9550	9550	9550	0
189	20240516	174900	379289650	9550	9550	9550	9550	0
190	20240516	174800	379289650	9550	9550	9550	9550	0
191	20240516	174700	379289650	9550	9550	9550	9550	0
192	20240516	174600	379289650	9550	9550	9550	9550	0
193	20240516	174500	379289650	9550	9550	9550	9550	0
194	20240516	174400	379289650	9550	9550	9550	9550	0
195	20240516	174300	379289650	9550	9550	9550	9550	0
196	20240516	174200	379289650	9550	9550	9550	9550	0
197	20240516	174100	379289650	9550	9550	9550	9550	0
198	20240516	174000	379289650	9550	9550	9550	9550	0
199	20240516	173900	379289650	9550	9550	9550	9550	0
200	20240516	173800	379289650	9550	9550	9550	9550	0
201	20240516	173700	379289650	9550	9550	9550	9550	0
202	20240516	173600	379289650	9550	9550	9550	9550	0
203	20240516	173500	379289650	9550	9550	9550	9550	0
204	20240516	173400	379289650	9550	9550	9550	9550	0
205	20240516	173300	379289650	9550	9550	9550	9550	0
206	20240516	173200	379289650	9550	9550	9550	9550	0
207	20240516	173100	379289650	9550	9550	9550	9550	0
208	20240516	173000	379289650	9550	9550	9550	9550	0
209	20240516	172900	379289650	9550	9550	9550	9550	0
210	20240516	172800	379289650	9550	9550	9550	9550	0
211	20240516	172700	379289650	9550	9550	9550	9550	0
212	20240516	172600	379289650	9550	9550	9550	9550	164
213	20240516	172500	379289650	9550	9550	9550	9550	0
214	20240516	172400	379289650	9550	9550	9550	9550	0
215	20240516	172300	379289650	9550	9550	9550	9550	0
216	20240516	172200	379289650	9550	9550	9550	9550	0
217	20240516	172100	379289650	9550	9550	9550	9550	0
218	20240516	172000	379289650	9550	9550	9550	9550	0
219	20240516	171900	379289650	9550	9550	9550	9550	0
220	20240516	171800	379289650	9550	9550	9550	9550	0
221	20240516	171700	379289650	9550	9550	9550	9550	0
222	20240516	171600	379289650	9550	9550	9550	9550	0
223	20240516	171500	379289650	9550	9550	9550	9550	0
224	20240516	171400	379289650	9550	9550	9550	9550	0
225	20240516	171300	379289650	9550	9550	9550	9550	0
226	20240516	171200	379289650	9550	9550	9550	9550	0
227	20240516	171100	379289650	9550	9550	9550	9550	0
228	20240516	171000	379289650	9550	9550	9550	9550	0
229	20240516	170900	379289650	9550	9550	9550	9550	0
230	20240516	170800	379289650	9550	9550	9550	9550	0
231	20240516	170700	379289650	9550	9550	9550	9550	0
232	20240516	170600	379289650	9550	9550	9550	9550	0
233	20240516	170500	379289650	9550	9550	9550	9550	0
234	20240516	170400	379289650	9550	9550	9550	9550	0
235	20240516	170300	379289650	9550	9550	9550	9550	0
236	20240516	170200	379289650	9550	9550	9550	9550	0
237	20240516	170100	379289650	9550	9550	9550	9550	0
238	20240516	170000	379289650	9550	9550	9550	9550	0
239	20240516	165900	379289650	9550	9550	9550	9550	0
240	20240516	165800	379289650	9550	9550	9550	9550	0
241	20240516	165700	379289650	9550	9550	9550	9550	0
242	20240516	165600	379289650	9550	9550	9550	9550	164
243	20240516	165500	379289650	9550	9550	9550	9550	0
244	20240516	165400	379289650	9550	9550	9550	9550	0
245	20240516	165300	379289650	9550	9550	9550	9550	0
246	20240516	165200	379289650	9550	9550	9550	9550	0
247	20240516	165100	379289650	9550	9550	9550	9550	0
248	20240516	165000	379289650	9550	9550	9550	9550	0
249	20240516	164900	379289650	9550	9550	9550	9550	0
250	20240516	164800	379289650	9550	9550	9550	9550	0
251	20240516	164700	379289650	9550	9550	9550	9550	0
252	20240516	164600	379289650	9550	9550	9550	9550	0
253	20240516	164500	379289650	9550	9550	9550	9550	0
254	20240516	164400	379289650	9550	9550	9550	9550	0
255	20240516	164300	379289650	9550	9550	9550	9550	0
256	20240516	164200	379289650	9550	9550	9550	9550	0
257	20240516	164100	379289650	9550	9550	9550	9550	0
258	20240516	164000	379289650	9550	9550	9550	9550	0
259	20240516	163900	379289650	9550	9550	9550	9550	0
260	20240516	163800	379289650	9550	9550	9550	9550	0
261	20240516	163700	379289650	9550	9550	9550	9550	0
262	20240516	163600	379289650	9550	9550	9550	9550	0
263	20240516	163500	379289650	9550	9550	9550	9550	0
264	20240516	163400	379289650	9550	9550	9550	9550	0
265	20240516	163300	379289650	9550	9550	9550	9550	0
266	20240516	163200	379289650	9550	9550	9550	9550	0
267	20240516	163100	379289650	9550	9550	9550	9550	0
268	20240516	163000	379289650	9550	9550	9550	9550	0
269	20240516	162900	379289650	9550	9550	9550	9550	0
270	20240516	162800	379289650	9550	9550	9550	9550	0
271	20240516	162700	379289650	9550	9550	9550	9550	0
272	20240516	162600	379289650	9550	9550	9550	9550	164
273	20240516	162500	379289650	9550	9550	9550	9550	0
274	20240516	162400	379289650	9550	9550	9550	9550	0
275	20240516	162300	379289650	9550	9550	9550	9550	0
276	20240516	162200	379289650	9550	9550	9550	9550	0
277	20240516	162100	379289650	9550	9550	9550	9550	0
278	20240516	162000	379289650	9550	9550	9550	9550	0
279	20240516	161900	379289650	9550	9550	9550	9550	0
280	20240516	161800	379289650	9550	9550	9550	9550	0
281	20240516	161700	379289650	9550	9550	9550	9550	0
282	20240516	161600	379289650	9550	9550	9550	9550	0
283	20240516	161500	379289650	9550	9550	9550	9550	0
284	20240516	161400	379289650	9550	9550	9550	9550	0
285	20240516	161300	379289650	9550	9550	9550	9550	0
286	20240516	161200	379289650	9550	9550	9550	9550	0
287	20240516	161100	379289650	9550	9550	9550	9550	0
288	20240516	161000	379289650	9550	9550	9550	9550	0
289	20240516	160900	379289650	9550	9550	9550	9550	0
290	20240516	160800	379289650	9550	9550	9550	9550	0
291	20240516	160700	379289650	9550	9550	9550	9550	0
292	20240516	160600	379289650	9550	9550	9550	9550	0
293	20240516	160500	379289650	9550	9550	9550	9550	0
294	20240516	160400	379289650	9550	9550	9550	9550	0
295	20240516	160300	379289650	9550	9550	9550	9550	0
296	20240516	160200	379289650	9550	9550	9550	9550	0
297	20240516	160100	379289650	9550	9550	9550	9550	0
298	20240516	160000	379289650	9550	9550	9550	9550	0
299	20240516	155900	379289650	9550	9550	9550	9550	0
300	20240516	155800	379289650	9550	9550	9550	9550	0
301	20240516	155700	379289650	9550	9550	9550	9550	0
302	20240516	155600	379289650	9550	9550	9550	9550	164
303	20240516	155500	379289650	9550	9550	9550	9550	0
304	20240516	155400	379289650	9550	9550	9550	9550	0
305	20240516	155300	379289650	9550	9550	9550	9550	0
306	20240516	155200	379289650	9550	9550	9550	9550	0
307	20240516	155100	379289650	9550	9550	9550	9550	0
308	20240516	155000	379289650	9550	9550	9550	9550	0
309	20240516	154900	379289650	9550	9550	9550	9550	0
310	20240516	154800	379289650	9550	9550	9550	9550	0
311	20240516	154700	379289650	9550	9550	9550	9550	0
312	20240516	154600	379289650	9550	9550	9550	9550	0
313	20240516	154500	379289650	9550	9550	9550	9550	0
314	20240516	154400	379289650	9550	9550	9550	9550	0
315	20240516	154300	379289650	9550	9550	9550	9550	0
316	20240516	154200	379289650	9550	9550	9550	9550	0
317	20240516	154100	379289650	9550	9550	9550	9550	0
318	20240516	154000	379289650	9550	9550	9550	9550	0
319	20240516	153900	379289650	9550	9550	9550	9550	0
320	20240516	153800	379289650	9550	9550	9550	9550	0
321	20240516	153700	379289650	9550	9550	9550	9550	0
322	20240516	153600	379289650	9550	9550	9550	9550	0
323	20240516	153500	379289650	9550	9550	9550	9550	0
324	20240516	153400	379289650	9550	9550	9550	9550	0
325	20240516	153300	379289650	9550	9550	9550	9550	0
326	20240516	153200	379289650	9550	9550	9550	9550	0
327	20240516	153100	379289650	9550	9550	9550	9550	0
328	20240516	153000	379289650	9550	9550	9550	9550	164
329	20240516	152900	377723450	9560	9560	9560	9560	0
330	20240516	152800	377723450	9560	9560	9560	9560	0
331	20240516	152700	377723450	9560	9560	9560	9560	0
332	20240516	152600	377723450	9560	9560	9560	9560	0
333	20240516	152500	377723450	9560	9560	9560	9560	0
334	20240516	152400	377723450	9560	9560	9560	9560	0
335	20240516	152300	377723450	9560	9560	9560	9560	0
336	20240516	152200	377723450	9560	9560	9560	9560	0
337	20240516	152100	377723450	9560	9560	9560	9560	0
338	20240516	152000	377723450	9560	9560	9560	9560	0
339	20240516	151900	377723450	9560	9560	9560	9560	492
340	20240516	151800	373019930	9560	9560	9560	9560	0
341	20240516	151700	373019930	9560	9560	9560	9560	1
342	20240516	151600	373010370	9560	9550	9560	9550	625
343	20240516	151500	367035890	9550	9550	9550	9550	1
344	20240516	151400	367026340	9540	9550	9560	9540	91
345	20240516	151300	366157610	9550	9540	9550	9540	43
346	20240516	151200	365747310	9540	9540	9540	9540	170
347	20240516	151100	364125510	9540	9540	9540	9540	31
348	20240516	151000	363829770	9540	9550	9550	9540	114
349	20240516	150900	362741200	9550	9550	9550	9550	0
350	20240516	150800	362741200	9550	9550	9550	9550	1
351	20240516	150700	362731650	9550	9550	9550	9550	5
352	20240516	150600	362683900	9550	9550	9550	9550	55
353	20240516	150500	362158650	9550	9550	9550	9550	1
354	20240516	150400	362149100	9550	9550	9550	9550	0
355	20240516	150300	362149100	9550	9550	9550	9550	0
356	20240516	150200	362149100	9550	9550	9550	9550	135
357	20240516	150100	360859850	9550	9550	9550	9550	15
358	20240516	150000	360716600	9550	9550	9550	9550	14
359	20240516	145900	360582900	9550	9550	9550	9550	0
360	20240516	145800	360582900	9550	9550	9550	9550	29
361	20240516	145700	360305950	9550	9550	9550	9550	0
362	20240516	145600	360305950	9550	9550	9550	9550	5
363	20240516	145500	360258200	9550	9540	9550	9540	5
364	20240516	145400	360210490	9540	9550	9550	9540	52
365	20240516	145300	359714310	9550	9550	9550	9550	3
366	20240516	145200	359685660	9530	9530	9530	9530	0
367	20240516	145100	359685660	9530	9530	9530	9530	0
368	20240516	145000	359685660	9530	9530	9530	9530	0
369	20240516	144900	359685660	9530	9530	9530	9530	0
370	20240516	144800	359685660	9530	9530	9530	9530	0
371	20240516	144700	359685660	9530	9530	9530	9530	0
372	20240516	144600	359685660	9530	9530	9530	9530	0
373	20240516	144500	359685660	9530	9530	9530	9530	0
374	20240516	144400	359685660	9530	9570	9570	9530	7
375	20240516	144300	359618910	9570	9570	9570	9570	50
376	20240516	144200	359140410	9570	9530	9570	9530	44
377	20240516	144100	358720160	9530	9530	9530	9520	657
378	20240516	144000	352463960	9530	9530	9530	9530	60
379	20240516	143900	351892160	9530	9530	9530	9530	20
380	20240516	143800	351701560	9540	9540	9540	9540	50
381	20240516	143700	351224560	9530	9540	9540	9530	506
382	20240516	143600	346400830	9570	9570	9570	9570	13
383	20240516	143500	346276420	9540	9540	9540	9540	0
384	20240516	143400	346276420	9540	9540	9540	9540	0
385	20240516	143300	346276420	9540	9540	9540	9540	0
386	20240516	143200	346276420	9540	9540	9540	9540	0
387	20240516	143100	346276420	9540	9540	9540	9540	30
388	20240516	143000	345990220	9540	9540	9540	9540	50
389	20240516	142900	345513220	9540	9540	9540	9540	0
390	20240516	142800	345513220	9540	9550	9550	9540	243
391	20240516	142700	343194020	9550	9550	9550	9550	2
392	20240516	142600	343174920	9540	9540	9540	9540	0
393	20240516	142500	343174920	9540	9540	9540	9540	0
394	20240516	142400	343174920	9540	9540	9540	9540	0
395	20240516	142300	343174920	9540	9540	9540	9540	0
396	20240516	142200	343174920	9540	9540	9540	9540	0
397	20240516	142100	343174920	9540	9540	9540	9540	36
398	20240516	142000	342831480	9550	9550	9550	9550	3
399	20240516	141900	342802830	9540	9580	9580	9540	401
400	20240516	141800	338976510	9580	9580	9580	9580	0
401	20240516	141700	338976510	9580	9550	9580	9550	59
402	20240516	141600	338412290	9550	9550	9550	9550	0
403	20240516	141500	338412290	9550	9550	9550	9550	1
404	20240516	141400	338402740	9550	9550	9550	9550	0
405	20240516	141300	338402740	9550	9550	9550	9550	0
406	20240516	141200	338402740	9550	9560	9580	9550	556
407	20240516	141100	333083750	9560	9550	9560	9550	63
408	20240516	141000	332481600	9550	9550	9550	9550	0
409	20240516	140900	332481600	9550	9550	9550	9550	0
410	20240516	140800	332481600	9550	9550	9550	9550	140
411	20240516	140700	331144600	9550	9550	9550	9550	0
412	20240516	140600	331144600	9550	9550	9550	9550	24
413	20240516	140500	330915400	9560	9560	9560	9560	0
414	20240516	140400	330915400	9560	9560	9560	9560	21
415	20240516	140300	330714640	9540	9540	9540	9540	0
416	20240516	140200	330714640	9540	9540	9540	9540	10
417	20240516	140100	330619240	9540	9540	9540	9540	0
418	20240516	140000	330619240	9540	9540	9540	9540	0
419	20240516	135900	330619240	9540	9540	9540	9540	0
420	20240516	135800	330619240	9540	9540	9540	9540	187
421	20240516	135700	328835260	9540	9540	9540	9540	116
422	20240516	135600	327728620	9540	9540	9540	9540	0
423	20240516	135500	327728620	9540	9540	9540	9540	0
424	20240516	135400	327728620	9540	9540	9540	9540	0
425	20240516	135300	327728620	9540	9540	9540	9540	0
426	20240516	135200	327728620	9540	9540	9540	9540	0
427	20240516	135100	327728620	9540	9540	9540	9540	21
428	20240516	135000	327528280	9540	9550	9550	9540	36
429	20240516	134900	327184790	9550	9550	9550	9550	0
430	20240516	134800	327184790	9550	9550	9550	9550	0
431	20240516	134700	327184790	9550	9550	9550	9550	0
432	20240516	134600	327184790	9550	9550	9550	9550	0
433	20240516	134500	327184790	9550	9540	9550	9540	1606
434	20240516	134400	311848240	9540	9540	9540	9540	53
435	20240516	134300	311342620	9530	9530	9530	9530	0
436	20240516	134200	311342620	9530	9530	9530	9530	0
437	20240516	134100	311342620	9530	9530	9530	9530	0
438	20240516	134000	311342620	9530	9530	9530	9530	50
439	20240516	133900	310866120	9540	9540	9540	9540	70
440	20240516	133800	310198320	9540	9540	9540	9540	10
441	20240516	133700	310102920	9540	9540	9540	9540	52
442	20240516	133600	309606840	9540	9520	9540	9520	44
443	20240516	133500	309187300	9530	9530	9530	9530	2
444	20240516	133400	309168240	9520	9520	9520	9520	1
445	20240516	133300	309158720	9530	9530	9530	9530	10
446	20240516	133200	309063420	9530	9530	9530	9530	7
447	20240516	133100	308996710	9520	9520	9520	9520	0
448	20240516	133000	308996710	9520	9530	9530	9520	116
449	20240516	132900	307891850	9530	9530	9530	9530	0
450	20240516	132800	307891850	9530	9530	9530	9530	194
451	20240516	132700	306043030	9550	9550	9550	9550	0
452	20240516	132600	306043030	9550	9550	9550	9550	1
453	20240516	132500	306033480	9530	9540	9540	9530	33
454	20240516	132400	305718930	9540	9540	9540	9530	93
455	20240516	132300	304832080	9540	9540	9550	9540	66
456	20240516	132200	304202320	9530	9530	9530	9530	20
457	20240516	132100	304011720	9520	9520	9520	9520	0
458	20240516	132000	304011720	9520	9520	9520	9520	11
459	20240516	131900	303907000	9520	9520	9520	9520	0
460	20240516	131800	303907000	9520	9520	9520	9520	30
461	20240516	131700	303621400	9530	9520	9530	9520	50
462	20240516	131600	303145390	9540	9540	9540	9540	4
463	20240516	131500	303107230	9520	9530	9530	9520	56
464	20240516	131400	302574100	9530	9530	9530	9530	14
465	20240516	131300	302440680	9530	9530	9530	9530	0
466	20240516	131200	302440680	9530	9540	9540	9530	116
467	20240516	131100	301335090	9520	9520	9520	9520	0
468	20240516	131000	301335090	9520	9530	9530	9520	67
469	20240516	130900	300696890	9530	9530	9530	9530	0
470	20240516	130800	300696890	9530	9530	9530	9530	0
471	20240516	130700	300696890	9530	9530	9530	9530	0
472	20240516	130600	300696890	9530	9530	9530	9530	0
473	20240516	130500	300696890	9530	9530	9540	9530	312
474	20240516	130400	297720510	9530	9530	9530	9530	0
475	20240516	130300	297720510	9530	9530	9530	9530	156
476	20240516	130200	296233830	9530	9530	9530	9530	3
477	20240516	130100	296205240	9540	9540	9540	9540	5
478	20240516	130000	296157540	9540	9540	9540	9540	11
479	20240516	125900	296052600	9540	9540	9540	9540	25
480	20240516	125800	295814100	9540	9540	9540	9540	2
481	20240516	125700	295795020	9530	9530	9530	9530	0
482	20240516	125600	295795020	9530	9530	9530	9530	0
483	20240516	125500	295795020	9530	9540	9540	9530	2
484	20240516	125400	295775950	9540	9550	9550	9540	512
485	20240516	125300	290886380	9550	9540	9550	9540	10
486	20240516	125200	290790890	9550	9530	9550	9530	2
487	20240516	125100	290771810	9530	9530	9530	9530	1
488	20240516	125000	290762280	9540	9540	9540	9540	5
489	20240516	124900	290714580	9520	9520	9520	9520	0
490	20240516	124800	290714580	9520	9520	9520	9520	16
491	20240516	124700	290562260	9520	9520	9520	9520	0
492	20240516	124600	290562260	9520	9520	9520	9520	0
493	20240516	124500	290562260	9520	9520	9520	9520	0
494	20240516	124400	290562260	9520	9520	9520	9520	4
495	20240516	124300	290524180	9530	9530	9530	9530	0
496	20240516	124200	290524180	9530	9550	9550	9530	11
497	20240516	124100	290419330	9530	9540	9540	9530	424
498	20240516	124000	286378600	9540	9530	9540	9530	35
499	20240516	123900	286045010	9540	9540	9540	9540	2
500	20240516	123800	286025930	9540	9540	9540	9540	102
501	20240516	123700	285052850	9540	9540	9540	9540	59
502	20240516	123600	284489990	9540	9540	9540	9540	1
503	20240516	123500	284480450	9540	9550	9550	9540	179
504	20240516	123400	282771080	9540	9540	9540	9540	1
505	20240516	123300	282761540	9540	9540	9540	9540	0
506	20240516	123200	282761540	9540	9540	9540	9540	7
507	20240516	123100	282694760	9530	9530	9530	9530	0
508	20240516	123000	282694760	9530	9530	9530	9530	8
509	20240516	122900	282618520	9530	9530	9530	9530	0
510	20240516	122800	282618520	9530	9540	9540	9530	59
511	20240516	122700	282055690	9540	9540	9540	9540	11
512	20240516	122600	281950750	9540	9540	9540	9540	0
513	20240516	122500	281950750	9540	9540	9540	9540	0
514	20240516	122400	281950750	9540	9540	9540	9540	0
515	20240516	122300	281950750	9540	9540	9540	9540	0
516	20240516	122200	281950750	9540	9540	9540	9540	101
517	20240516	122100	280987210	9540	9540	9540	9540	2
518	20240516	122000	280968130	9540	9530	9540	9530	136
519	20240516	121900	279670740	9520	9520	9520	9520	11
520	20240516	121800	279566020	9520	9520	9520	9520	11
521	20240516	121700	279461300	9520	9520	9520	9520	60
522	20240516	121600	278890100	9520	9520	9520	9520	0
523	20240516	121500	278890100	9520	9530	9530	9520	34
524	20240516	121400	278566290	9530	9530	9530	9530	0
525	20240516	121300	278566290	9530	9520	9530	9520	63
526	20240516	121200	277966380	9520	9520	9520	9520	0
527	20240516	121100	277966380	9520	9520	9520	9520	0
528	20240516	121000	277966380	9520	9530	9530	9520	522
529	20240516	120900	272996930	9530	9530	9530	9530	0
530	20240516	120800	272996930	9530	9530	9530	9530	10
531	20240516	120700	272901630	9520	9520	9520	9520	0
532	20240516	120600	272901630	9520	9520	9520	9520	0
533	20240516	120500	272901630	9520	9530	9530	9520	472
534	20240516	120400	268408090	9530	9530	9530	9530	0
535	20240516	120300	268408090	9530	9530	9530	9530	2
536	20240516	120200	268389030	9520	9530	9530	9520	18
537	20240516	120100	268217640	9520	9520	9520	9520	20
538	20240516	120000	268027240	9530	9530	9530	9530	0
539	20240516	115900	268027240	9530	9530	9530	9520	72
540	20240516	115800	267341130	9530	9530	9530	9530	0
541	20240516	115700	267341130	9530	9530	9530	9530	16
542	20240516	115600	267188650	9520	9520	9520	9520	0
543	20240516	115500	267188650	9520	9520	9520	9520	0
544	20240516	115400	267188650	9520	9520	9520	9520	0
545	20240516	115300	267188650	9520	9520	9520	9520	0
546	20240516	115200	267188650	9520	9530	9530	9520	440
547	20240516	115100	262999500	9520	9520	9520	9520	169
548	20240516	115000	261390620	9520	9530	9530	9520	27
549	20240516	114900	261133330	9520	9520	9520	9520	0
550	20240516	114800	261133330	9520	9520	9540	9520	32
551	20240516	114700	260828290	9520	9530	9530	9520	225
552	20240516	114600	258686080	9520	9520	9520	9520	0
553	20240516	114500	258686080	9520	9520	9520	9520	0
554	20240516	114400	258686080	9520	9540	9540	9520	2087
555	20240516	114300	238785580	9540	9560	9560	9540	2146
556	20240516	114200	218283970	9550	9560	9560	9550	756
557	20240516	114100	211056660	9570	9570	9570	9570	5
558	20240516	114000	211008810	9570	9570	9570	9570	15
559	20240516	113900	210865260	9570	9570	9570	9570	96
560	20240516	113800	209946540	9570	9560	9570	9560	194
561	20240516	113700	208091710	9560	9560	9560	9560	0
562	20240516	113600	208091710	9560	9560	9560	9560	0
563	20240516	113500	208091710	9560	9570	9570	9560	74
564	20240516	113400	207384190	9570	9570	9570	9570	0
565	20240516	113300	207384190	9570	9560	9570	9560	119
566	20240516	113200	206246530	9570	9570	9570	9570	174
567	20240516	113100	204581350	9570	9570	9570	9570	0
568	20240516	113000	204581350	9570	9570	9570	9570	0
569	20240516	112900	204581350	9570	9570	9570	9570	0
570	20240516	112800	204581350	9570	9570	9570	9570	5
571	20240516	112700	204533500	9570	9570	9570	9570	0
572	20240516	112600	204533500	9570	9570	9570	9570	1
573	20240516	112500	204523930	9570	9570	9570	9570	6
574	20240516	112400	204466510	9570	9570	9570	9570	0
575	20240516	112300	204466510	9570	9570	9570	9570	0
576	20240516	112200	204466510	9570	9570	9570	9570	94
577	20240516	112100	203566930	9580	9580	9580	9580	0
578	20240516	112000	203566930	9580	9580	9580	9580	10
579	20240516	111900	203471130	9570	9570	9570	9570	100
580	20240516	111800	202514130	9570	9570	9570	9570	0
581	20240516	111700	202514130	9570	9570	9570	9570	14
582	20240516	111600	202380150	9570	9570	9570	9570	17
583	20240516	111500	202217460	9560	9560	9560	9560	0
584	20240516	111400	202217460	9560	9560	9560	9560	33
585	20240516	111300	201901980	9570	9570	9570	9570	56
586	20240516	111200	201366060	9570	9570	9570	9570	0
587	20240516	111100	201366060	9570	9580	9580	9570	42
588	20240516	111000	200964100	9580	9580	9580	9580	2
589	20240516	110900	200944940	9590	9590	9590	9590	0
590	20240516	110800	200944940	9590	9590	9590	9590	20
591	20240516	110700	200753140	9590	9570	9590	9570	10
592	20240516	110600	200657340	9560	9560	9560	9560	30
593	20240516	110500	200370540	9560	9560	9560	9560	200
594	20240516	110400	198458540	9560	9560	9560	9560	0
595	20240516	110300	198458540	9560	9560	9560	9560	0
596	20240516	110200	198458540	9560	9560	9560	9560	65
597	20240516	110100	197837140	9560	9570	9570	9560	104
598	20240516	110000	196842420	9570	9570	9570	9570	1
599	20240516	105900	196832850	9570	9590	9590	9570	105
600	20240516	105800	195827820	9590	9590	9590	9590	1
601	20240516	105700	195818230	9580	9580	9580	9580	23
602	20240516	105600	195597890	9580	9580	9580	9580	31
603	20240516	105500	195300910	9580	9580	9580	9580	16
604	20240516	105400	195147630	9580	9580	9580	9580	8
605	20240516	105300	195070990	9570	9570	9570	9570	0
606	20240516	105200	195070990	9570	9570	9570	9570	0
607	20240516	105100	195070990	9570	9570	9570	9570	24
608	20240516	105000	194841310	9570	9570	9570	9570	2
609	20240516	104900	194822170	9570	9580	9580	9570	167
610	20240516	104800	193223920	9570	9580	9580	9570	200
611	20240516	104700	191309240	9580	9580	9580	9580	158
612	20240516	104600	189795600	9580	9580	9580	9580	54
613	20240516	104500	189278280	9580	9580	9580	9580	1
614	20240516	104400	189268700	9590	9590	9590	9590	11
615	20240516	104300	189163210	9590	9600	9600	9590	87
616	20240516	104200	188328780	9600	9600	9600	9600	38
617	20240516	104100	187963980	9600	9600	9600	9600	114
618	20240516	104000	186869580	9600	9600	9600	9600	30
619	20240516	103900	186581580	9590	9590	9590	9590	0
620	20240516	103800	186581580	9590	9600	9600	9590	20
621	20240516	103700	186389630	9600	9600	9600	9600	302
622	20240516	103600	183490430	9600	9600	9600	9600	1
623	20240516	103500	183480830	9600	9600	9600	9600	2
624	20240516	103400	183461630	9600	9600	9600	9600	0
625	20240516	103300	183461630	9600	9600	9600	9600	0
626	20240516	103200	183461630	9600	9600	9600	9600	1
627	20240516	103100	183452030	9590	9590	9590	9590	0
628	20240516	103000	183452030	9590	9590	9590	9590	0
629	20240516	102900	183452030	9590	9590	9590	9590	0
630	20240516	102800	183452030	9590	9600	9600	9590	2
631	20240516	102700	183432840	9600	9600	9600	9600	18
632	20240516	102600	183260040	9590	9590	9590	9590	52
633	20240516	102500	182761360	9600	9590	9600	9590	88
634	20240516	102400	181916640	9590	9590	9590	9590	87
635	20240516	102300	181082310	9590	9590	9590	9590	0
636	20240516	102200	181082310	9590	9600	9600	9590	6
637	20240516	102100	181024720	9590	9600	9600	9590	115
638	20240516	102000	179920820	9590	9590	9590	9590	0
639	20240516	101900	179920820	9590	9590	9590	9590	0
640	20240516	101800	179920820	9590	9590	9590	9590	0
641	20240516	101700	179920820	9590	9590	9590	9590	0
642	20240516	101600	179920820	9590	9590	9590	9590	36
643	20240516	101500	179575580	9590	9590	9590	9590	158
644	20240516	101400	178060360	9590	9600	9600	9590	3
645	20240516	101300	178031580	9600	9600	9600	9600	0
646	20240516	101200	178031580	9600	9600	9600	9590	77
647	20240516	101100	177293070	9590	9590	9590	9590	41
648	20240516	101000	176899880	9600	9600	9600	9600	0
649	20240516	100900	176899880	9600	9590	9600	9590	31
650	20240516	100800	176602570	9580	9580	9580	9570	222
651	20240516	100700	174477860	9570	9570	9570	9570	0
652	20240516	100600	174477860	9570	9590	9590	9570	166
653	20240516	100500	172888230	9600	9580	9600	9580	163
654	20240516	100400	171326670	9600	9600	9600	9580	483
655	20240516	100300	166697040	9600	9610	9610	9600	90
656	20240516	100200	165832220	9610	9620	9620	9610	11
657	20240516	100100	165726410	9640	9620	9640	9610	21
658	20240516	100000	165524360	9640	9620	9640	9620	21
659	20240516	095900	165322100	9620	9620	9620	9620	67
660	20240516	095800	164677560	9620	9620	9620	9610	107
661	20240516	095700	163648770	9610	9590	9610	9590	1398
662	20240516	095600	150226720	9590	9590	9590	9590	31
663	20240516	095500	149929430	9580	9580	9580	9580	1
664	20240516	095400	149919850	9590	9590	9590	9590	43
665	20240516	095300	149507480	9580	9580	9580	9580	2
666	20240516	095200	149488320	9590	9590	9590	9590	0
667	20240516	095100	149488320	9590	9590	9590	9590	1
668	20240516	095000	149478730	9590	9590	9590	9590	0
669	20240516	094900	149478730	9590	9590	9590	9590	113
670	20240516	094800	148395060	9590	9590	9590	9590	42
671	20240516	094700	147992280	9590	9590	9590	9590	22
672	20240516	094600	147781300	9570	9570	9570	9570	3
673	20240516	094500	147752590	9570	9570	9570	9570	22
674	20240516	094400	147542050	9570	9580	9580	9570	132
675	20240516	094300	146277510	9580	9570	9580	9570	189
676	20240516	094200	144468680	9570	9570	9570	9570	35
677	20240516	094100	144133730	9570	9570	9580	9570	433
678	20240516	094000	139989810	9580	9590	9590	9580	156
679	20240516	093900	138495320	9590	9590	9590	9590	19
680	20240516	093800	138313110	9600	9600	9600	9600	10
681	20240516	093700	138217110	9600	9600	9600	9600	200
682	20240516	093600	136297110	9600	9610	9610	9600	51
683	20240516	093500	135807020	9610	9590	9610	9580	64
684	20240516	093400	135193710	9590	9590	9600	9590	3
685	20240516	093300	135164930	9590	9590	9600	9590	7
686	20240516	093200	135097790	9600	9590	9600	9590	34
687	20240516	093100	134771720	9610	9590	9610	9590	581
688	20240516	093000	129190730	9610	9600	9610	9600	2
689	20240516	092900	129171520	9570	9590	9590	9560	1200
690	20240516	092800	117693560	9580	9610	9610	9580	244
691	20240516	092700	115354830	9630	9620	9630	9610	308
692	20240516	092600	112393580	9620	9620	9620	9620	0
693	20240516	092500	112393580	9620	9620	9620	9620	3
694	20240516	092400	112364720	9620	9570	9620	9570	11
695	20240516	092300	112259400	9570	9600	9630	9570	544
696	20240516	092200	107038920	9610	9600	9610	9570	929
697	20240516	092100	98144670	9600	9610	9610	9600	95
698	20240516	092000	97232450	9610	9620	9620	9610	2
699	20240516	091900	97213220	9560	9600	9600	9560	970
700	20240516	091800	87926110	9600	9630	9630	9600	156
701	20240516	091700	86425330	9620	9620	9620	9620	7
702	20240516	091600	86357990	9650	9620	9650	9620	112
703	20240516	091500	85279640	9610	9610	9610	9610	26
704	20240516	091400	85029780	9610	9580	9610	9580	297
705	20240516	091300	82183160	9580	9560	9580	9560	271
706	20240516	091200	79589970	9570	9620	9620	9560	970
707	20240516	091100	70288770	9620	9610	9620	9570	562
708	20240516	091000	64903500	9610	9610	9620	9590	787
709	20240516	090900	57348530	9610	9640	9650	9610	1049
710	20240516	090800	47252520	9640	9630	9640	9630	58
711	20240516	090700	46693450	9630	9660	9660	9630	342
712	20240516	090600	43394400	9670	9670	9670	9670	50
713	20240516	090500	42910900	9670	9680	9680	9650	55
714	20240516	090400	42378970	9680	9680	9680	9680	45
715	20240516	090300	41943370	9630	9620	9630	9620	54
716	20240516	090200	41423390	9610	9690	9690	9600	2506
717	20240516	090100	17296490	9690	9700	9710	9680	526
718	20240516	090000	12200980	9700	9660	9700	9660	1263