KissMeData/122990/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	201300	953246570	8650	8650	8650	8650	3410
3	20240516	201200	953246570	8650	8650	8650	8650	0
4	20240516	201100	953246570	8650	8650	8650	8650	0
5	20240516	201000	953246570	8650	8650	8650	8650	0
6	20240516	200900	953246570	8650	8650	8650	8650	0
7	20240516	200800	953246570	8650	8650	8650	8650	0
8	20240516	200700	953246570	8650	8650	8650	8650	0
9	20240516	200600	953246570	8650	8650	8650	8650	0
10	20240516	200500	953246570	8650	8650	8650	8650	0
11	20240516	200400	953246570	8650	8650	8650	8650	0
12	20240516	200300	953246570	8650	8650	8650	8650	0
13	20240516	200200	953246570	8650	8650	8650	8650	0
14	20240516	200100	953246570	8650	8650	8650	8650	0
15	20240516	200000	953246570	8650	8650	8650	8650	0
16	20240516	195900	953246570	8650	8650	8650	8650	0
17	20240516	195800	953246570	8650	8650	8650	8650	0
18	20240516	195700	953246570	8650	8650	8650	8650	0
19	20240516	195600	953246570	8650	8650	8650	8650	0
20	20240516	195500	953246570	8650	8650	8650	8650	0
21	20240516	195400	953246570	8650	8650	8650	8650	0
22	20240516	195300	953246570	8650	8650	8650	8650	0
23	20240516	195200	953246570	8650	8650	8650	8650	0
24	20240516	195100	953246570	8650	8650	8650	8650	0
25	20240516	195000	953246570	8650	8650	8650	8650	0
26	20240516	194900	953246570	8650	8650	8650	8650	0
27	20240516	194800	953246570	8650	8650	8650	8650	0
28	20240516	194700	953246570	8650	8650	8650	8650	0
29	20240516	194600	953246570	8650	8650	8650	8650	0
30	20240516	194500	953246570	8650	8650	8650	8650	0
31	20240516	194400	953246570	8650	8650	8650	8650	0
32	20240516	194300	953246570	8650	8650	8650	8650	3410
33	20240516	194200	953246570	8650	8650	8650	8650	0
34	20240516	194100	953246570	8650	8650	8650	8650	0
35	20240516	194000	953246570	8650	8650	8650	8650	0
36	20240516	193900	953246570	8650	8650	8650	8650	0
37	20240516	193800	953246570	8650	8650	8650	8650	0
38	20240516	193700	953246570	8650	8650	8650	8650	0
39	20240516	193600	953246570	8650	8650	8650	8650	0
40	20240516	193500	953246570	8650	8650	8650	8650	0
41	20240516	193400	953246570	8650	8650	8650	8650	0
42	20240516	193300	953246570	8650	8650	8650	8650	0
43	20240516	193200	953246570	8650	8650	8650	8650	0
44	20240516	193100	953246570	8650	8650	8650	8650	0
45	20240516	193000	953246570	8650	8650	8650	8650	0
46	20240516	192900	953246570	8650	8650	8650	8650	0
47	20240516	192800	953246570	8650	8650	8650	8650	0
48	20240516	192700	953246570	8650	8650	8650	8650	0
49	20240516	192600	953246570	8650	8650	8650	8650	0
50	20240516	192500	953246570	8650	8650	8650	8650	0
51	20240516	192400	953246570	8650	8650	8650	8650	0
52	20240516	192300	953246570	8650	8650	8650	8650	0
53	20240516	192200	953246570	8650	8650	8650	8650	0
54	20240516	192100	953246570	8650	8650	8650	8650	0
55	20240516	192000	953246570	8650	8650	8650	8650	0
56	20240516	191900	953246570	8650	8650	8650	8650	0
57	20240516	191800	953246570	8650	8650	8650	8650	0
58	20240516	191700	953246570	8650	8650	8650	8650	0
59	20240516	191600	953246570	8650	8650	8650	8650	0
60	20240516	191500	953246570	8650	8650	8650	8650	0
61	20240516	191400	953246570	8650	8650	8650	8650	0
62	20240516	191300	953246570	8650	8650	8650	8650	3410
63	20240516	191200	953246570	8650	8650	8650	8650	0
64	20240516	191100	953246570	8650	8650	8650	8650	0
65	20240516	191000	953246570	8650	8650	8650	8650	0
66	20240516	190900	953246570	8650	8650	8650	8650	0
67	20240516	190800	953246570	8650	8650	8650	8650	0
68	20240516	190700	953246570	8650	8650	8650	8650	0
69	20240516	190600	953246570	8650	8650	8650	8650	0
70	20240516	190500	953246570	8650	8650	8650	8650	0
71	20240516	190400	953246570	8650	8650	8650	8650	0
72	20240516	190300	953246570	8650	8650	8650	8650	0
73	20240516	190200	953246570	8650	8650	8650	8650	0
74	20240516	190100	953246570	8650	8650	8650	8650	0
75	20240516	190000	953246570	8650	8650	8650	8650	0
76	20240516	185900	953246570	8650	8650	8650	8650	0
77	20240516	185800	953246570	8650	8650	8650	8650	0
78	20240516	185700	953246570	8650	8650	8650	8650	0
79	20240516	185600	953246570	8650	8650	8650	8650	0
80	20240516	185500	953246570	8650	8650	8650	8650	0
81	20240516	185400	953246570	8650	8650	8650	8650	0
82	20240516	185300	953246570	8650	8650	8650	8650	0
83	20240516	185200	953246570	8650	8650	8650	8650	0
84	20240516	185100	953246570	8650	8650	8650	8650	0
85	20240516	185000	953246570	8650	8650	8650	8650	0
86	20240516	184900	953246570	8650	8650	8650	8650	0
87	20240516	184800	953246570	8650	8650	8650	8650	0
88	20240516	184700	953246570	8650	8650	8650	8650	0
89	20240516	184600	953246570	8650	8650	8650	8650	0
90	20240516	184500	953246570	8650	8650	8650	8650	0
91	20240516	184400	953246570	8650	8650	8650	8650	0
92	20240516	184300	953246570	8650	8650	8650	8650	3410
93	20240516	184200	953246570	8650	8650	8650	8650	0
94	20240516	184100	953246570	8650	8650	8650	8650	0
95	20240516	184000	953246570	8650	8650	8650	8650	0
96	20240516	183900	953246570	8650	8650	8650	8650	0
97	20240516	183800	953246570	8650	8650	8650	8650	0
98	20240516	183700	953246570	8650	8650	8650	8650	0
99	20240516	183600	953246570	8650	8650	8650	8650	0
100	20240516	183500	953246570	8650	8650	8650	8650	0
101	20240516	183400	953246570	8650	8650	8650	8650	0
102	20240516	183300	953246570	8650	8650	8650	8650	0
103	20240516	183200	953246570	8650	8650	8650	8650	0
104	20240516	183100	953246570	8650	8650	8650	8650	0
105	20240516	183000	953246570	8650	8650	8650	8650	0
106	20240516	182900	953246570	8650	8650	8650	8650	0
107	20240516	182800	953246570	8650	8650	8650	8650	0
108	20240516	182700	953246570	8650	8650	8650	8650	0
109	20240516	182600	953246570	8650	8650	8650	8650	0
110	20240516	182500	953246570	8650	8650	8650	8650	0
111	20240516	182400	953246570	8650	8650	8650	8650	0
112	20240516	182300	953246570	8650	8650	8650	8650	0
113	20240516	182200	953246570	8650	8650	8650	8650	0
114	20240516	182100	953246570	8650	8650	8650	8650	0
115	20240516	182000	953246570	8650	8650	8650	8650	0
116	20240516	181900	953246570	8650	8650	8650	8650	0
117	20240516	181800	953246570	8650	8650	8650	8650	0
118	20240516	181700	953246570	8650	8650	8650	8650	0
119	20240516	181600	953246570	8650	8650	8650	8650	0
120	20240516	181500	953246570	8650	8650	8650	8650	0
121	20240516	181400	953246570	8650	8650	8650	8650	0
122	20240516	181300	953246570	8650	8650	8650	8650	3410
123	20240516	181200	953246570	8650	8650	8650	8650	0
124	20240516	181100	953246570	8650	8650	8650	8650	0
125	20240516	181000	953246570	8650	8650	8650	8650	0
126	20240516	180900	953246570	8650	8650	8650	8650	0
127	20240516	180800	953246570	8650	8650	8650	8650	0
128	20240516	180700	953246570	8650	8650	8650	8650	0
129	20240516	180600	953246570	8650	8650	8650	8650	0
130	20240516	180500	953246570	8650	8650	8650	8650	0
131	20240516	180400	953246570	8650	8650	8650	8650	0
132	20240516	180300	953246570	8650	8650	8650	8650	0
133	20240516	180200	953246570	8650	8650	8650	8650	0
134	20240516	180100	953246570	8650	8650	8650	8650	0
135	20240516	180000	953246570	8650	8650	8650	8650	0
136	20240516	175900	953246570	8650	8650	8650	8650	0
137	20240516	175800	953246570	8650	8650	8650	8650	0
138	20240516	175700	953246570	8650	8650	8650	8650	0
139	20240516	175600	953246570	8650	8650	8650	8650	0
140	20240516	175500	953246570	8650	8650	8650	8650	0
141	20240516	175400	953246570	8650	8650	8650	8650	0
142	20240516	175300	953246570	8650	8650	8650	8650	0
143	20240516	175200	953246570	8650	8650	8650	8650	0
144	20240516	175100	953246570	8650	8650	8650	8650	0
145	20240516	175000	953246570	8650	8650	8650	8650	0
146	20240516	174900	953246570	8650	8650	8650	8650	0
147	20240516	174800	953246570	8650	8650	8650	8650	0
148	20240516	174700	953246570	8650	8650	8650	8650	0
149	20240516	174600	953246570	8650	8650	8650	8650	0
150	20240516	174500	953246570	8650	8650	8650	8650	0
151	20240516	174400	953246570	8650	8650	8650	8650	0
152	20240516	174300	953246570	8650	8650	8650	8650	3410
153	20240516	174200	953246570	8650	8650	8650	8650	0
154	20240516	174100	953246570	8650	8650	8650	8650	0
155	20240516	174000	953246570	8650	8650	8650	8650	0
156	20240516	173900	953246570	8650	8650	8650	8650	0
157	20240516	173800	953246570	8650	8650	8650	8650	0
158	20240516	173700	953246570	8650	8650	8650	8650	0
159	20240516	173600	953246570	8650	8650	8650	8650	0
160	20240516	173500	953246570	8650	8650	8650	8650	0
161	20240516	173400	953246570	8650	8650	8650	8650	0
162	20240516	173300	953246570	8650	8650	8650	8650	0
163	20240516	173200	953246570	8650	8650	8650	8650	0
164	20240516	173100	953246570	8650	8650	8650	8650	0
165	20240516	173000	953246570	8650	8650	8650	8650	0
166	20240516	172900	953246570	8650	8650	8650	8650	0
167	20240516	172800	953246570	8650	8650	8650	8650	0
168	20240516	172700	953246570	8650	8650	8650	8650	0
169	20240516	172600	953246570	8650	8650	8650	8650	0
170	20240516	172500	953246570	8650	8650	8650	8650	0
171	20240516	172400	953246570	8650	8650	8650	8650	0
172	20240516	172300	953246570	8650	8650	8650	8650	0
173	20240516	172200	953246570	8650	8650	8650	8650	0
174	20240516	172100	953246570	8650	8650	8650	8650	0
175	20240516	172000	953246570	8650	8650	8650	8650	0
176	20240516	171900	953246570	8650	8650	8650	8650	0
177	20240516	171800	953246570	8650	8650	8650	8650	0
178	20240516	171700	953246570	8650	8650	8650	8650	0
179	20240516	171600	953246570	8650	8650	8650	8650	0
180	20240516	171500	953246570	8650	8650	8650	8650	0
181	20240516	171400	953246570	8650	8650	8650	8650	0
182	20240516	171300	953246570	8650	8650	8650	8650	3410
183	20240516	171200	953246570	8650	8650	8650	8650	0
184	20240516	171100	953246570	8650	8650	8650	8650	0
185	20240516	171000	953246570	8650	8650	8650	8650	0
186	20240516	170900	953246570	8650	8650	8650	8650	0
187	20240516	170800	953246570	8650	8650	8650	8650	0
188	20240516	170700	953246570	8650	8650	8650	8650	0
189	20240516	170600	953246570	8650	8650	8650	8650	0
190	20240516	170500	953246570	8650	8650	8650	8650	0
191	20240516	170400	953246570	8650	8650	8650	8650	0
192	20240516	170300	953246570	8650	8650	8650	8650	0
193	20240516	170200	953246570	8650	8650	8650	8650	0
194	20240516	170100	953246570	8650	8650	8650	8650	0
195	20240516	170000	953246570	8650	8650	8650	8650	0
196	20240516	165900	953246570	8650	8650	8650	8650	0
197	20240516	165800	953246570	8650	8650	8650	8650	0
198	20240516	165700	953246570	8650	8650	8650	8650	0
199	20240516	165600	953246570	8650	8650	8650	8650	0
200	20240516	165500	953246570	8650	8650	8650	8650	0
201	20240516	165400	953246570	8650	8650	8650	8650	0
202	20240516	165300	953246570	8650	8650	8650	8650	0
203	20240516	165200	953246570	8650	8650	8650	8650	0
204	20240516	165100	953246570	8650	8650	8650	8650	0
205	20240516	165000	953246570	8650	8650	8650	8650	0
206	20240516	164900	953246570	8650	8650	8650	8650	0
207	20240516	164800	953246570	8650	8650	8650	8650	0
208	20240516	164700	953246570	8650	8650	8650	8650	0
209	20240516	164600	953246570	8650	8650	8650	8650	0
210	20240516	164500	953246570	8650	8650	8650	8650	0
211	20240516	164400	953246570	8650	8650	8650	8650	0
212	20240516	164300	953246570	8650	8650	8650	8650	3410
213	20240516	164200	953246570	8650	8650	8650	8650	0
214	20240516	164100	953246570	8650	8650	8650	8650	0
215	20240516	164000	953246570	8650	8650	8650	8650	0
216	20240516	163900	953246570	8650	8650	8650	8650	0
217	20240516	163800	953246570	8650	8650	8650	8650	0
218	20240516	163700	953246570	8650	8650	8650	8650	0
219	20240516	163600	953246570	8650	8650	8650	8650	0
220	20240516	163500	953246570	8650	8650	8650	8650	0
221	20240516	163400	953246570	8650	8650	8650	8650	0
222	20240516	163300	953246570	8650	8650	8650	8650	0
223	20240516	163200	953246570	8650	8650	8650	8650	0
224	20240516	163100	953246570	8650	8650	8650	8650	0
225	20240516	163000	953246570	8650	8650	8650	8650	0
226	20240516	162900	953246570	8650	8650	8650	8650	0
227	20240516	162800	953246570	8650	8650	8650	8650	0
228	20240516	162700	953246570	8650	8650	8650	8650	0
229	20240516	162600	953246570	8650	8650	8650	8650	0
230	20240516	162500	953246570	8650	8650	8650	8650	0
231	20240516	162400	953246570	8650	8650	8650	8650	0
232	20240516	162300	953246570	8650	8650	8650	8650	0
233	20240516	162200	953246570	8650	8650	8650	8650	0
234	20240516	162100	953246570	8650	8650	8650	8650	0
235	20240516	162000	953246570	8650	8650	8650	8650	0
236	20240516	161900	953246570	8650	8650	8650	8650	0
237	20240516	161800	953246570	8650	8650	8650	8650	0
238	20240516	161700	953246570	8650	8650	8650	8650	0
239	20240516	161600	953246570	8650	8650	8650	8650	0
240	20240516	161500	953246570	8650	8650	8650	8650	0
241	20240516	161400	953246570	8650	8650	8650	8650	0
242	20240516	161300	953246570	8650	8650	8650	8650	3410
243	20240516	161200	953246570	8650	8650	8650	8650	0
244	20240516	161100	953246570	8650	8650	8650	8650	0
245	20240516	161000	953246570	8650	8650	8650	8650	0
246	20240516	160900	953246570	8650	8650	8650	8650	0
247	20240516	160800	953246570	8650	8650	8650	8650	0
248	20240516	160700	953246570	8650	8650	8650	8650	0
249	20240516	160600	953246570	8650	8650	8650	8650	0
250	20240516	160500	953246570	8650	8650	8650	8650	0
251	20240516	160400	953246570	8650	8650	8650	8650	0
252	20240516	160300	953246570	8650	8650	8650	8650	0
253	20240516	160200	953246570	8650	8650	8650	8650	0
254	20240516	160100	953246570	8650	8650	8650	8650	0
255	20240516	160000	953246570	8650	8650	8650	8650	0
256	20240516	155900	953246570	8650	8650	8650	8650	0
257	20240516	155800	953246570	8650	8650	8650	8650	0
258	20240516	155700	953246570	8650	8650	8650	8650	0
259	20240516	155600	953246570	8650	8650	8650	8650	0
260	20240516	155500	953246570	8650	8650	8650	8650	0
261	20240516	155400	953246570	8650	8650	8650	8650	0
262	20240516	155300	953246570	8650	8650	8650	8650	0
263	20240516	155200	953246570	8650	8650	8650	8650	0
264	20240516	155100	953246570	8650	8650	8650	8650	0
265	20240516	155000	953246570	8650	8650	8650	8650	0
266	20240516	154900	953246570	8650	8650	8650	8650	0
267	20240516	154800	953246570	8650	8650	8650	8650	0
268	20240516	154700	953246570	8650	8650	8650	8650	0
269	20240516	154600	953246570	8650	8650	8650	8650	0
270	20240516	154500	953246570	8650	8650	8650	8650	0
271	20240516	154400	953246570	8650	8650	8650	8650	0
272	20240516	154300	953246570	8650	8650	8650	8650	3410
273	20240516	154200	953246570	8650	8650	8650	8650	0
274	20240516	154100	953246570	8650	8650	8650	8650	0
275	20240516	154000	953246570	8650	8650	8650	8650	0
276	20240516	153900	953246570	8650	8650	8650	8650	0
277	20240516	153800	953246570	8650	8650	8650	8650	0
278	20240516	153700	953246570	8650	8650	8650	8650	0
279	20240516	153600	953246570	8650	8650	8650	8650	0
280	20240516	153500	953246570	8650	8650	8650	8650	0
281	20240516	153400	953246570	8650	8650	8650	8650	0
282	20240516	153300	953246570	8650	8650	8650	8650	0
283	20240516	153200	953246570	8650	8650	8650	8650	0
284	20240516	153100	953246570	8650	8650	8650	8650	0
285	20240516	153000	953246570	8650	8650	8650	8650	3410
286	20240516	152900	923750070	8670	8670	8670	8670	0
287	20240516	152800	923750070	8670	8670	8670	8670	0
288	20240516	152700	923750070	8670	8670	8670	8670	0
289	20240516	152600	923750070	8670	8670	8670	8670	0
290	20240516	152500	923750070	8670	8670	8670	8670	0
291	20240516	152400	923750070	8670	8670	8670	8670	0
292	20240516	152300	923750070	8670	8670	8670	8670	0
293	20240516	152200	923750070	8670	8670	8670	8670	0
294	20240516	152100	923750070	8670	8670	8670	8670	0
295	20240516	152000	923750070	8670	8670	8670	8670	0
296	20240516	151900	923750070	8670	8670	8680	8660	394
297	20240516	151800	920333730	8680	8670	8680	8670	78
298	20240516	151700	919657410	8670	8670	8670	8670	318
299	20240516	151600	916900350	8670	8660	8670	8660	198
300	20240516	151500	915184300	8670	8670	8670	8670	10
301	20240516	151400	915097600	8670	8670	8670	8670	38
302	20240516	151300	914768140	8660	8670	8670	8660	691
303	20240516	151200	908783170	8670	8670	8670	8670	0
304	20240516	151100	908783170	8670	8670	8670	8670	411
305	20240516	151000	905219800	8670	8670	8670	8670	323
306	20240516	150900	902419390	8680	8670	8680	8670	70
307	20240516	150800	901812450	8670	8670	8670	8670	143
308	20240516	150700	900572640	8670	8670	8670	8670	66
309	20240516	150600	900000420	8680	8670	8680	8670	131
310	20240516	150500	898863550	8670	8670	8670	8670	426
311	20240516	150400	895170130	8670	8670	8670	8670	71
312	20240516	150300	894554560	8670	8680	8680	8670	63
313	20240516	150200	894008220	8680	8680	8680	8680	23
314	20240516	150100	893808580	8670	8670	8670	8670	116
315	20240516	150000	892802860	8670	8670	8670	8670	62
316	20240516	145900	892265320	8670	8670	8670	8670	291
317	20240516	145800	889742350	8680	8680	8680	8680	50
318	20240516	145700	889308350	8680	8680	8680	8680	52
319	20240516	145600	888856990	8670	8670	8670	8670	67
320	20240516	145500	888276100	8670	8670	8670	8670	211
321	20240516	145400	886446730	8670	8670	8670	8670	0
322	20240516	145300	886446730	8670	8680	8690	8670	148
323	20240516	145200	885162420	8680	8680	8680	8680	2
324	20240516	145100	885145060	8680	8670	8680	8670	117
325	20240516	145000	884130410	8680	8680	8680	8680	75
326	20240516	144900	883479410	8670	8670	8680	8670	339
327	20240516	144800	880539400	8670	8670	8670	8670	39
328	20240516	144700	880201270	8670	8670	8670	8670	13
329	20240516	144600	880088560	8670	8670	8670	8670	50
330	20240516	144500	879655060	8670	8670	8690	8670	212
331	20240516	144400	877815790	8680	8680	8680	8680	0
332	20240516	144300	877815790	8680	8680	8680	8680	90
333	20240516	144200	877034590	8680	8680	8680	8680	50
334	20240516	144100	876600590	8690	8680	8690	8680	219
335	20240516	144000	874698820	8670	8670	8670	8670	66
336	20240516	143900	874126600	8670	8670	8670	8670	0
337	20240516	143800	874126600	8670	8670	8670	8670	100
338	20240516	143700	873259600	8670	8670	8670	8670	67
339	20240516	143600	872678710	8670	8670	8670	8670	326
340	20240516	143500	869852290	8670	8670	8670	8670	124
341	20240516	143400	868777210	8670	8670	8670	8670	0
342	20240516	143300	868777210	8670	8670	8670	8670	1
343	20240516	143200	868768540	8670	8670	8670	8670	0
344	20240516	143100	868768540	8670	8670	8670	8670	124
345	20240516	143000	867693460	8660	8660	8660	8660	10
346	20240516	142900	867606860	8660	8660	8660	8660	0
347	20240516	142800	867606860	8660	8660	8660	8660	15
348	20240516	142700	867476960	8660	8660	8660	8660	1002
349	20240516	142600	858799640	8660	8660	8660	8660	0
350	20240516	142500	858799640	8660	8660	8660	8660	84
351	20240516	142400	858072200	8660	8660	8660	8660	0
352	20240516	142300	858072200	8660	8670	8670	8660	25
353	20240516	142200	857855670	8670	8670	8670	8670	110
354	20240516	142100	856901970	8670	8670	8670	8670	185
355	20240516	142000	855298020	8670	8670	8670	8670	0
356	20240516	141900	855298020	8670	8670	8670	8670	67
357	20240516	141800	854717130	8670	8670	8670	8670	51
358	20240516	141700	854274960	8670	8670	8670	8670	0
359	20240516	141600	854274960	8670	8670	8670	8670	228
360	20240516	141500	852298200	8670	8670	8670	8670	286
361	20240516	141400	849818580	8670	8670	8670	8670	550
362	20240516	141300	845050080	8680	8690	8690	8680	408
363	20240516	141200	841508630	8690	8690	8690	8690	1
364	20240516	141100	841499940	8680	8680	8680	8680	116
365	20240516	141000	840493060	8680	8680	8680	8680	936
366	20240516	140900	832368580	8670	8670	8670	8670	1
367	20240516	140800	832359910	8670	8680	8680	8670	166
368	20240516	140700	830919690	8680	8670	8680	8670	1120
369	20240516	140600	821199290	8670	8670	8670	8670	0
370	20240516	140500	821199290	8670	8670	8670	8670	66
371	20240516	140400	820627070	8670	8680	8680	8670	181
372	20240516	140300	819056000	8670	8670	8670	8670	166
373	20240516	140200	817616780	8670	8670	8670	8670	157
374	20240516	140100	816255590	8670	8670	8670	8660	909
375	20240516	140000	808377000	8670	8670	8680	8670	672
376	20240516	135900	802550640	8680	8680	8680	8680	0
377	20240516	135800	802550640	8680	8670	8680	8670	3
378	20240516	135700	802524620	8670	8670	8670	8670	96
379	20240516	135600	801692300	8680	8680	8680	8680	1
380	20240516	135500	801683620	8680	8670	8680	8670	316
381	20240516	135400	798941400	8670	8670	8670	8670	0
382	20240516	135300	798941400	8670	8670	8670	8670	1
383	20240516	135200	798932730	8670	8670	8670	8670	66
384	20240516	135100	798360510	8670	8670	8670	8670	0
385	20240516	135000	798360510	8670	8670	8670	8670	4
386	20240516	134900	798325830	8670	8670	8670	8670	66
387	20240516	134800	797753610	8670	8670	8670	8670	109
388	20240516	134700	796808580	8670	8670	8670	8670	100
389	20240516	134600	795941580	8670	8680	8680	8670	502
390	20240516	134500	791589220	8670	8670	8670	8670	0
391	20240516	134400	791589220	8670	8680	8680	8670	73
392	20240516	134300	790956300	8670	8680	8680	8670	9
393	20240516	134200	790878260	8670	8670	8670	8670	0
394	20240516	134100	790878260	8670	8680	8680	8670	165
395	20240516	134000	789446730	8670	8670	8670	8670	0
396	20240516	133900	789446730	8670	8670	8670	8670	66
397	20240516	133800	788874510	8680	8680	8680	8680	0
398	20240516	133700	788874510	8680	8680	8680	8680	11
399	20240516	133600	788779030	8670	8670	8670	8670	166
400	20240516	133500	787339810	8680	8680	8680	8680	0
401	20240516	133400	787339810	8680	8680	8680	8680	1
402	20240516	133300	787331130	8670	8680	8680	8670	67
403	20240516	133200	786750230	8680	8680	8680	8680	3
404	20240516	133100	786724190	8670	8680	8680	8670	95
405	20240516	133000	785900450	8680	8680	8680	8680	182
406	20240516	132900	784320690	8680	8680	8680	8680	103
407	20240516	132800	783426650	8680	8680	8680	8670	128
408	20240516	132700	782316270	8680	8680	8680	8670	102
409	20240516	132600	781431910	8670	8670	8670	8670	54
410	20240516	132500	780963730	8670	8670	8670	8670	67
411	20240516	132400	780382840	8680	8680	8680	8680	87
412	20240516	132300	779627680	8680	8680	8680	8670	70
413	20240516	132200	779020740	8680	8680	8680	8680	1
414	20240516	132100	779012060	8670	8670	8670	8670	120
415	20240516	132000	777971660	8680	8680	8680	8670	95
416	20240516	131900	777147990	8670	8670	8670	8670	29
417	20240516	131800	776896560	8670	8670	8670	8670	0
418	20240516	131700	776896560	8670	8680	8680	8670	733
419	20240516	131600	770541390	8680	8680	8680	8680	4
420	20240516	131500	770506670	8670	8680	8680	8670	183
421	20240516	131400	768918890	8690	8690	8690	8690	0
422	20240516	131300	768918890	8690	8680	8690	8680	11
423	20240516	131200	768823400	8680	8690	8690	8680	76
424	20240516	131100	768163670	8690	8680	8690	8680	146
425	20240516	131000	766895430	8690	8690	8690	8690	6
426	20240516	130900	766843290	8680	8690	8690	8680	67
427	20240516	130800	766261720	8680	8690	8690	8680	139
428	20240516	130700	765055160	8680	8680	8680	8680	67
429	20240516	130600	764473600	8690	8690	8690	8690	0
430	20240516	130500	764473600	8690	8690	8690	8690	0
431	20240516	130400	764473600	8690	8690	8690	8690	0
432	20240516	130300	764473600	8690	8690	8690	8690	0
433	20240516	130200	764473600	8690	8680	8690	8680	2
434	20240516	130100	764456230	8690	8700	8700	8690	183
435	20240516	130000	762865950	8690	8690	8690	8690	87
436	20240516	125900	762109920	8690	8690	8690	8690	6
437	20240516	125800	762057780	8670	8670	8670	8670	0
438	20240516	125700	762057780	8670	8690	8690	8670	234
439	20240516	125600	760027200	8690	8690	8690	8690	1
440	20240516	125500	760018510	8680	8670	8680	8670	376
441	20240516	125400	756755490	8680	8680	8680	8680	0
442	20240516	125300	756755490	8680	8680	8680	8680	0
443	20240516	125200	756755490	8680	8680	8680	8670	484
444	20240516	125100	752559160	8680	8680	8680	8680	615
445	20240516	125000	747220960	8700	8690	8700	8690	4
446	20240516	124900	747186170	8700	8680	8700	8680	68
447	20240516	124800	746595910	8700	8700	8700	8700	0
448	20240516	124700	746595910	8700	8700	8700	8700	1
449	20240516	124600	746587210	8680	8680	8680	8680	66
450	20240516	124500	746014330	8690	8710	8710	8690	412
451	20240516	124400	742434030	8710	8690	8710	8690	68
452	20240516	124300	741843080	8700	8700	8710	8700	43
453	20240516	124200	741468970	8700	8690	8720	8690	677
454	20240516	124100	735579570	8680	8670	8690	8670	72
455	20240516	124000	734955260	8680	8680	8680	8680	1
456	20240516	123900	734946580	8680	8680	8680	8680	146
457	20240516	123800	733679300	8670	8670	8670	8670	66
458	20240516	123700	733107080	8690	8690	8690	8690	0
459	20240516	123600	733107080	8690	8680	8690	8680	33
460	20240516	123500	732820510	8670	8680	8690	8670	68
461	20240516	123400	732230920	8670	8670	8690	8670	1086
462	20240516	123300	722814030	8670	8670	8670	8670	67
463	20240516	123200	722233140	8690	8690	8690	8690	0
464	20240516	123100	722233140	8690	8690	8690	8690	1
465	20240516	123000	722224450	8680	8670	8680	8670	87
466	20240516	122900	721469950	8670	8670	8670	8670	50
467	20240516	122800	721036450	8670	8670	8670	8670	1
468	20240516	122700	721027780	8670	8670	8670	8670	31
469	20240516	122600	720759010	8690	8680	8690	8680	82
470	20240516	122500	720046980	8670	8670	8670	8670	111
471	20240516	122400	719084610	8670	8670	8670	8670	1
472	20240516	122300	719075940	8670	8670	8670	8670	2
473	20240516	122200	719058600	8680	8670	8680	8670	634
474	20240516	122100	713561790	8670	8670	8670	8670	0
475	20240516	122000	713561790	8670	8670	8670	8670	2
476	20240516	121900	713544450	8670	8670	8670	8670	136
477	20240516	121800	712365330	8670	8670	8670	8670	468
478	20240516	121700	708307770	8670	8670	8670	8670	36
479	20240516	121600	707995650	8680	8670	8680	8670	306
480	20240516	121500	705341970	8700	8700	8700	8700	0
481	20240516	121400	705341970	8700	8700	8700	8700	0
482	20240516	121300	705341970	8700	8690	8700	8670	91
483	20240516	121200	704552460	8680	8670	8680	8670	115
484	20240516	121100	703555110	8670	8670	8670	8670	10
485	20240516	121000	703468410	8660	8660	8660	8660	400
486	20240516	120900	700004410	8660	8680	8680	8660	416
487	20240516	120800	696396680	8670	8670	8670	8670	66
488	20240516	120700	695824460	8680	8680	8680	8680	0
489	20240516	120600	695824460	8680	8680	8680	8680	1
490	20240516	120500	695815780	8670	8670	8670	8670	67
491	20240516	120400	695234890	8670	8670	8670	8670	0
492	20240516	120300	695234890	8670	8670	8670	8670	34
493	20240516	120200	694940110	8670	8680	8680	8670	77
494	20240516	120100	694272410	8680	8680	8680	8680	10
495	20240516	120000	694185610	8680	8670	8680	8670	67
496	20240516	115900	693604710	8680	8680	8680	8680	8
497	20240516	115800	693535270	8680	8670	8680	8670	4
498	20240516	115700	693500560	8670	8670	8670	8670	83
499	20240516	115600	692780950	8670	8670	8670	8670	0
500	20240516	115500	692780950	8670	8670	8670	8670	300
501	20240516	115400	690179950	8680	8690	8690	8680	54
502	20240516	115300	689711190	8690	8690	8690	8690	1
503	20240516	115200	689702500	8700	8670	8700	8670	430
504	20240516	115100	685973620	8670	8670	8670	8670	85
505	20240516	115000	685236670	8680	8680	8680	8680	0
506	20240516	114900	685236670	8680	8680	8680	8680	47
507	20240516	114800	684828710	8680	8680	8680	8680	9
508	20240516	114700	684750590	8680	8680	8680	8680	0
509	20240516	114600	684750590	8680	8680	8680	8680	66
510	20240516	114500	684177710	8700	8680	8700	8680	104
511	20240516	114400	683274460	8680	8680	8680	8680	0
512	20240516	114300	683274460	8680	8680	8680	8680	66
513	20240516	114200	682701580	8690	8700	8700	8690	90
514	20240516	114100	681919440	8690	8690	8690	8690	0
515	20240516	114000	681919440	8690	8690	8690	8690	66
516	20240516	113900	681345900	8690	8690	8690	8690	0
517	20240516	113800	681345900	8690	8690	8690	8690	67
518	20240516	113700	680763670	8700	8700	8700	8700	0
519	20240516	113600	680763670	8700	8680	8700	8680	446
520	20240516	113500	676890870	8680	8670	8680	8670	67
521	20240516	113400	676309970	8670	8670	8670	8670	0
522	20240516	113300	676309970	8670	8670	8670	8670	81
523	20240516	113200	675607700	8670	8690	8690	8670	120
524	20240516	113100	674566700	8700	8700	8700	8700	20
525	20240516	113000	674392700	8710	8690	8710	8690	136
526	20240516	112900	673209620	8690	8690	8690	8670	88
527	20240516	112800	672446000	8700	8680	8700	8680	590
528	20240516	112700	667313310	8680	8680	8680	8670	778
529	20240516	112600	660565270	8690	8690	8690	8690	15
530	20240516	112500	660434920	8680	8680	8680	8680	576
531	20240516	112400	655435240	8690	8690	8690	8690	1
532	20240516	112300	655426550	8690	8690	8690	8690	16
533	20240516	112200	655287510	8690	8690	8690	8690	31
534	20240516	112100	655018120	8680	8680	8680	8670	1218
535	20240516	112000	644446770	8680	8680	8680	8680	873
536	20240516	111900	636869130	8690	8690	8690	8690	488
537	20240516	111800	632628410	8690	8700	8700	8690	119
538	20240516	111700	631593770	8690	8690	8690	8690	33
539	20240516	111600	631307000	8690	8700	8700	8690	227
540	20240516	111500	629333870	8700	8700	8700	8700	0
541	20240516	111400	629333870	8700	8700	8700	8700	0
542	20240516	111300	629333870	8700	8680	8700	8680	67
543	20240516	111200	628752290	8690	8680	8690	8680	364
544	20240516	111100	625589700	8680	8690	8690	8680	31
545	20240516	111000	625320320	8680	8680	8680	8680	66
546	20240516	110900	624747440	8680	8680	8680	8680	0
547	20240516	110800	624747440	8680	8680	8680	8680	85
548	20240516	110700	624009640	8680	8680	8680	8680	66
549	20240516	110600	623436760	8680	8690	8690	8680	33
550	20240516	110500	623150000	8690	8680	8690	8680	321
551	20240516	110400	620361420	8680	8680	8680	8680	85
552	20240516	110300	619623620	8680	8680	8680	8680	110
553	20240516	110200	618668820	8680	8680	8680	8680	1799
554	20240516	110100	603053500	8680	8700	8700	8680	17
555	20240516	110000	602905920	8690	8680	8690	8680	87
556	20240516	105900	602150750	8680	8680	8680	8680	36
557	20240516	105800	601838270	8690	8690	8690	8690	2
558	20240516	105700	601820890	8690	8670	8700	8670	318
559	20240516	105600	599057690	8690	8680	8690	8670	54
560	20240516	105500	598589300	8670	8680	8680	8670	56
561	20240516	105400	598103630	8670	8680	8680	8670	301
562	20240516	105300	595491610	8670	8670	8670	8670	1
563	20240516	105200	595482940	8680	8680	8680	8680	12
564	20240516	105100	595378780	8680	8680	8680	8670	174
565	20240516	105000	593869460	8670	8670	8670	8670	50
566	20240516	104900	593435960	8680	8680	8680	8680	0
567	20240516	104800	593435960	8680	8680	8680	8680	10
568	20240516	104700	593349160	8680	8680	8700	8680	95
569	20240516	104600	592522920	8680	8670	8690	8670	100
570	20240516	104500	591655460	8680	8670	8680	8670	126
571	20240516	104400	590562500	8670	8670	8670	8670	8
572	20240516	104300	590493140	8670	8670	8680	8670	110
573	20240516	104200	589539380	8700	8680	8700	8670	567
574	20240516	104100	584617650	8690	8690	8690	8690	0
575	20240516	104000	584617650	8690	8690	8690	8690	23
576	20240516	103900	584417780	8700	8690	8700	8680	306
577	20240516	103800	581759460	8700	8700	8700	8700	1
578	20240516	103700	581750760	8690	8690	8690	8690	23
579	20240516	103600	581550890	8690	8690	8690	8690	373
580	20240516	103500	578309520	8690	8690	8690	8680	90
581	20240516	103400	577527430	8690	8690	8690	8690	48
582	20240516	103300	577110310	8690	8690	8690	8690	28
583	20240516	103200	576866990	8690	8690	8690	8690	99
584	20240516	103100	576006680	8690	8700	8700	8690	133
585	20240516	103000	574849820	8690	8700	8700	8690	21
586	20240516	102900	574667220	8700	8700	8700	8700	1
587	20240516	102800	574658520	8700	8690	8700	8690	80
588	20240516	102700	573963310	8690	8690	8700	8690	396
589	20240516	102600	570520180	8690	8690	8700	8690	198
590	20240516	102500	568799550	8690	8690	8690	8690	17
591	20240516	102400	568651820	8700	8700	8700	8700	38
592	20240516	102300	568321220	8700	8690	8700	8690	23
593	20240516	102200	568121150	8700	8690	8700	8690	661
594	20240516	102100	562370520	8690	8690	8690	8690	0
595	20240516	102000	562370520	8690	8680	8690	8670	899
596	20240516	101900	554560960	8680	8680	8680	8680	0
597	20240516	101800	554560960	8680	8670	8680	8670	412
598	20240516	101700	550986040	8660	8670	8670	8660	2
599	20240516	101600	550968710	8640	8640	8640	8640	0
600	20240516	101500	550968710	8640	8640	8640	8640	501
601	20240516	101400	546640070	8640	8640	8680	8640	698
602	20240516	101300	540602970	8650	8650	8650	8650	16
603	20240516	101200	540464570	8640	8640	8650	8640	203
604	20240516	101100	538710600	8650	8650	8650	8650	4
605	20240516	101000	538676000	8660	8650	8660	8650	126
606	20240516	100900	537585490	8650	8640	8650	8640	55
607	20240516	100800	537109940	8640	8630	8640	8630	373
608	20240516	100700	533887260	8620	8630	8640	8620	610
609	20240516	100600	528625090	8640	8650	8650	8630	525
610	20240516	100500	524091950	8640	8640	8640	8640	8
611	20240516	100400	524022830	8640	8640	8640	8640	174
612	20240516	100300	522519470	8640	8650	8650	8640	21
613	20240516	100200	522337830	8660	8640	8660	8640	365
614	20240516	100100	519182420	8640	8630	8640	8630	202
615	20240516	100000	517439140	8630	8650	8650	8630	491
616	20240516	095900	513197990	8650	8630	8650	8630	1741
617	20240516	095800	498143340	8630	8650	8650	8630	577
618	20240516	095700	493163380	8640	8630	8640	8630	257
619	20240516	095600	490943180	8610	8610	8610	8610	18
620	20240516	095500	490788200	8610	8620	8620	8610	110
621	20240516	095400	489840080	8620	8610	8620	8610	270
622	20240516	095300	487514340	8610	8610	8610	8610	1436
623	20240516	095200	475150380	8620	8630	8630	8620	1370
624	20240516	095100	463337850	8630	8630	8630	8630	237
625	20240516	095000	461292540	8630	8640	8640	8620	627
626	20240516	094900	455883900	8640	8630	8640	8630	1063
627	20240516	094800	446710090	8630	8640	8640	8630	137
628	20240516	094700	445527750	8630	8640	8640	8630	274
629	20240516	094600	443163080	8640	8640	8640	8630	358
630	20240516	094500	440072420	8640	8660	8660	8630	4679
631	20240516	094400	399597390	8660	8670	8670	8660	533
632	20240516	094300	394978570	8670	8670	8670	8670	872
633	20240516	094200	387418330	8670	8680	8680	8670	282
634	20240516	094100	384970650	8670	8690	8690	8670	3701
635	20240516	094000	352846440	8690	8710	8710	8690	1791
636	20240516	093900	337260720	8710	8730	8730	8710	2011
637	20240516	093800	319734460	8730	8740	8740	8730	126
638	20240516	093700	318634290	8730	8750	8750	8730	104
639	20240516	093600	317726240	8750	8750	8750	8750	5
640	20240516	093500	317682490	8760	8760	8760	8740	29
641	20240516	093400	317428910	8750	8750	8750	8750	43
642	20240516	093300	317052660	8750	8720	8750	8720	81
643	20240516	093200	316345400	8710	8720	8720	8710	15
644	20240516	093100	316214630	8720	8730	8760	8720	379
645	20240516	093000	312906760	8730	8730	8740	8730	34
646	20240516	092900	312609750	8730	8730	8730	8730	367
647	20240516	092800	309405840	8720	8720	8720	8720	289
648	20240516	092700	306885760	8730	8740	8740	8730	62
649	20240516	092600	306343990	8730	8730	8730	8730	940
650	20240516	092500	298137790	8740	8770	8770	8740	227
651	20240516	092400	296151450	8770	8760	8770	8760	216
652	20240516	092300	294257370	8770	8750	8770	8750	106
653	20240516	092200	293329030	8750	8730	8750	8720	184
654	20240516	092100	291721280	8730	8740	8740	8730	98
655	20240516	092000	290864930	8730	8720	8730	8720	514
656	20240516	091900	286378160	8710	8690	8710	8690	282
657	20240516	091800	283924940	8680	8680	8690	8680	165
658	20240516	091700	282491690	8680	8680	8680	8680	179
659	20240516	091600	280937970	8690	8690	8690	8690	41
660	20240516	091500	280581680	8690	8690	8690	8670	2031
661	20240516	091400	262942190	8690	8700	8700	8690	381
662	20240516	091300	259628680	8700	8700	8700	8690	2208
663	20240516	091200	240420080	8700	8730	8730	8690	2989
664	20240516	091100	214420790	8710	8730	8730	8700	2214
665	20240516	091000	195128710	8740	8780	8780	8700	6070
666	20240516	090900	142219490	8780	8800	8800	8780	118
667	20240516	090800	141181470	8800	8780	8810	8730	2574
668	20240516	090700	118649170	8780	8760	8780	8740	1516
669	20240516	090600	105365870	8760	8830	8830	8720	6694
670	20240516	090500	46753060	8830	8900	8900	8830	2278
671	20240516	090400	26582380	8890	8890	8890	8890	10
672	20240516	090300	26493480	8890	8890	8890	8890	11
673	20240516	090200	26395690	8900	8910	8940	8900	61
674	20240516	090100	25851440	8910	8950	8960	8910	1377
675	20240516	090000	13564670	8950	8950	8950	8910	1519