KissMeData/327260/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	210700	901301820	9700	9700	9700	9700	561
3	20240516	210600	901301820	9700	9700	9700	9700	0
4	20240516	210500	901301820	9700	9700	9700	9700	0
5	20240516	210400	901301820	9700	9700	9700	9700	0
6	20240516	210300	901301820	9700	9700	9700	9700	0
7	20240516	210200	901301820	9700	9700	9700	9700	0
8	20240516	210100	901301820	9700	9700	9700	9700	0
9	20240516	210000	901301820	9700	9700	9700	9700	0
10	20240516	205900	901301820	9700	9700	9700	9700	0
11	20240516	205800	901301820	9700	9700	9700	9700	0
12	20240516	205700	901301820	9700	9700	9700	9700	0
13	20240516	205600	901301820	9700	9700	9700	9700	0
14	20240516	205500	901301820	9700	9700	9700	9700	0
15	20240516	205400	901301820	9700	9700	9700	9700	0
16	20240516	205300	901301820	9700	9700	9700	9700	0
17	20240516	205200	901301820	9700	9700	9700	9700	0
18	20240516	205100	901301820	9700	9700	9700	9700	0
19	20240516	205000	901301820	9700	9700	9700	9700	0
20	20240516	204900	901301820	9700	9700	9700	9700	0
21	20240516	204800	901301820	9700	9700	9700	9700	0
22	20240516	204700	901301820	9700	9700	9700	9700	0
23	20240516	204600	901301820	9700	9700	9700	9700	0
24	20240516	204500	901301820	9700	9700	9700	9700	0
25	20240516	204400	901301820	9700	9700	9700	9700	0
26	20240516	204300	901301820	9700	9700	9700	9700	0
27	20240516	204200	901301820	9700	9700	9700	9700	0
28	20240516	204100	901301820	9700	9700	9700	9700	0
29	20240516	204000	901301820	9700	9700	9700	9700	0
30	20240516	203900	901301820	9700	9700	9700	9700	0
31	20240516	203800	901301820	9700	9700	9700	9700	0
32	20240516	203700	901301820	9700	9700	9700	9700	561
33	20240516	203600	901301820	9700	9700	9700	9700	0
34	20240516	203500	901301820	9700	9700	9700	9700	0
35	20240516	203400	901301820	9700	9700	9700	9700	0
36	20240516	203300	901301820	9700	9700	9700	9700	0
37	20240516	203200	901301820	9700	9700	9700	9700	0
38	20240516	203100	901301820	9700	9700	9700	9700	0
39	20240516	203000	901301820	9700	9700	9700	9700	0
40	20240516	202900	901301820	9700	9700	9700	9700	0
41	20240516	202800	901301820	9700	9700	9700	9700	0
42	20240516	202700	901301820	9700	9700	9700	9700	0
43	20240516	202600	901301820	9700	9700	9700	9700	0
44	20240516	202500	901301820	9700	9700	9700	9700	0
45	20240516	202400	901301820	9700	9700	9700	9700	0
46	20240516	202300	901301820	9700	9700	9700	9700	0
47	20240516	202200	901301820	9700	9700	9700	9700	0
48	20240516	202100	901301820	9700	9700	9700	9700	0
49	20240516	202000	901301820	9700	9700	9700	9700	0
50	20240516	201900	901301820	9700	9700	9700	9700	0
51	20240516	201800	901301820	9700	9700	9700	9700	0
52	20240516	201700	901301820	9700	9700	9700	9700	0
53	20240516	201600	901301820	9700	9700	9700	9700	0
54	20240516	201500	901301820	9700	9700	9700	9700	0
55	20240516	201400	901301820	9700	9700	9700	9700	0
56	20240516	201300	901301820	9700	9700	9700	9700	0
57	20240516	201200	901301820	9700	9700	9700	9700	0
58	20240516	201100	901301820	9700	9700	9700	9700	0
59	20240516	201000	901301820	9700	9700	9700	9700	0
60	20240516	200900	901301820	9700	9700	9700	9700	0
61	20240516	200800	901301820	9700	9700	9700	9700	0
62	20240516	200700	901301820	9700	9700	9700	9700	561
63	20240516	200600	901301820	9700	9700	9700	9700	0
64	20240516	200500	901301820	9700	9700	9700	9700	0
65	20240516	200400	901301820	9700	9700	9700	9700	0
66	20240516	200300	901301820	9700	9700	9700	9700	0
67	20240516	200200	901301820	9700	9700	9700	9700	0
68	20240516	200100	901301820	9700	9700	9700	9700	0
69	20240516	200000	901301820	9700	9700	9700	9700	0
70	20240516	195900	901301820	9700	9700	9700	9700	0
71	20240516	195800	901301820	9700	9700	9700	9700	0
72	20240516	195700	901301820	9700	9700	9700	9700	0
73	20240516	195600	901301820	9700	9700	9700	9700	0
74	20240516	195500	901301820	9700	9700	9700	9700	0
75	20240516	195400	901301820	9700	9700	9700	9700	0
76	20240516	195300	901301820	9700	9700	9700	9700	0
77	20240516	195200	901301820	9700	9700	9700	9700	0
78	20240516	195100	901301820	9700	9700	9700	9700	0
79	20240516	195000	901301820	9700	9700	9700	9700	0
80	20240516	194900	901301820	9700	9700	9700	9700	0
81	20240516	194800	901301820	9700	9700	9700	9700	0
82	20240516	194700	901301820	9700	9700	9700	9700	0
83	20240516	194600	901301820	9700	9700	9700	9700	0
84	20240516	194500	901301820	9700	9700	9700	9700	0
85	20240516	194400	901301820	9700	9700	9700	9700	0
86	20240516	194300	901301820	9700	9700	9700	9700	0
87	20240516	194200	901301820	9700	9700	9700	9700	0
88	20240516	194100	901301820	9700	9700	9700	9700	0
89	20240516	194000	901301820	9700	9700	9700	9700	0
90	20240516	193900	901301820	9700	9700	9700	9700	0
91	20240516	193800	901301820	9700	9700	9700	9700	0
92	20240516	193700	901301820	9700	9700	9700	9700	561
93	20240516	193600	901301820	9700	9700	9700	9700	0
94	20240516	193500	901301820	9700	9700	9700	9700	0
95	20240516	193400	901301820	9700	9700	9700	9700	0
96	20240516	193300	901301820	9700	9700	9700	9700	0
97	20240516	193200	901301820	9700	9700	9700	9700	0
98	20240516	193100	901301820	9700	9700	9700	9700	0
99	20240516	193000	901301820	9700	9700	9700	9700	0
100	20240516	192900	901301820	9700	9700	9700	9700	0
101	20240516	192800	901301820	9700	9700	9700	9700	0
102	20240516	192700	901301820	9700	9700	9700	9700	0
103	20240516	192600	901301820	9700	9700	9700	9700	0
104	20240516	192500	901301820	9700	9700	9700	9700	0
105	20240516	192400	901301820	9700	9700	9700	9700	0
106	20240516	192300	901301820	9700	9700	9700	9700	0
107	20240516	192200	901301820	9700	9700	9700	9700	0
108	20240516	192100	901301820	9700	9700	9700	9700	0
109	20240516	192000	901301820	9700	9700	9700	9700	0
110	20240516	191900	901301820	9700	9700	9700	9700	0
111	20240516	191800	901301820	9700	9700	9700	9700	0
112	20240516	191700	901301820	9700	9700	9700	9700	0
113	20240516	191600	901301820	9700	9700	9700	9700	0
114	20240516	191500	901301820	9700	9700	9700	9700	0
115	20240516	191400	901301820	9700	9700	9700	9700	0
116	20240516	191300	901301820	9700	9700	9700	9700	0
117	20240516	191200	901301820	9700	9700	9700	9700	0
118	20240516	191100	901301820	9700	9700	9700	9700	0
119	20240516	191000	901301820	9700	9700	9700	9700	0
120	20240516	190900	901301820	9700	9700	9700	9700	0
121	20240516	190800	901301820	9700	9700	9700	9700	0
122	20240516	190700	901301820	9700	9700	9700	9700	561
123	20240516	190600	901301820	9700	9700	9700	9700	0
124	20240516	190500	901301820	9700	9700	9700	9700	0
125	20240516	190400	901301820	9700	9700	9700	9700	0
126	20240516	190300	901301820	9700	9700	9700	9700	0
127	20240516	190200	901301820	9700	9700	9700	9700	0
128	20240516	190100	901301820	9700	9700	9700	9700	0
129	20240516	190000	901301820	9700	9700	9700	9700	0
130	20240516	185900	901301820	9700	9700	9700	9700	0
131	20240516	185800	901301820	9700	9700	9700	9700	0
132	20240516	185700	901301820	9700	9700	9700	9700	0
133	20240516	185600	901301820	9700	9700	9700	9700	0
134	20240516	185500	901301820	9700	9700	9700	9700	0
135	20240516	185400	901301820	9700	9700	9700	9700	0
136	20240516	185300	901301820	9700	9700	9700	9700	0
137	20240516	185200	901301820	9700	9700	9700	9700	0
138	20240516	185100	901301820	9700	9700	9700	9700	0
139	20240516	185000	901301820	9700	9700	9700	9700	0
140	20240516	184900	901301820	9700	9700	9700	9700	0
141	20240516	184800	901301820	9700	9700	9700	9700	0
142	20240516	184700	901301820	9700	9700	9700	9700	0
143	20240516	184600	901301820	9700	9700	9700	9700	0
144	20240516	184500	901301820	9700	9700	9700	9700	0
145	20240516	184400	901301820	9700	9700	9700	9700	0
146	20240516	184300	901301820	9700	9700	9700	9700	0
147	20240516	184200	901301820	9700	9700	9700	9700	0
148	20240516	184100	901301820	9700	9700	9700	9700	0
149	20240516	184000	901301820	9700	9700	9700	9700	0
150	20240516	183900	901301820	9700	9700	9700	9700	0
151	20240516	183800	901301820	9700	9700	9700	9700	0
152	20240516	183700	901301820	9700	9700	9700	9700	561
153	20240516	183600	901301820	9700	9700	9700	9700	0
154	20240516	183500	901301820	9700	9700	9700	9700	0
155	20240516	183400	901301820	9700	9700	9700	9700	0
156	20240516	183300	901301820	9700	9700	9700	9700	0
157	20240516	183200	901301820	9700	9700	9700	9700	0
158	20240516	183100	901301820	9700	9700	9700	9700	0
159	20240516	183000	901301820	9700	9700	9700	9700	0
160	20240516	182900	901301820	9700	9700	9700	9700	0
161	20240516	182800	901301820	9700	9700	9700	9700	0
162	20240516	182700	901301820	9700	9700	9700	9700	0
163	20240516	182600	901301820	9700	9700	9700	9700	0
164	20240516	182500	901301820	9700	9700	9700	9700	0
165	20240516	182400	901301820	9700	9700	9700	9700	0
166	20240516	182300	901301820	9700	9700	9700	9700	0
167	20240516	182200	901301820	9700	9700	9700	9700	0
168	20240516	182100	901301820	9700	9700	9700	9700	0
169	20240516	182000	901301820	9700	9700	9700	9700	0
170	20240516	181900	901301820	9700	9700	9700	9700	0
171	20240516	181800	901301820	9700	9700	9700	9700	0
172	20240516	181700	901301820	9700	9700	9700	9700	0
173	20240516	181600	901301820	9700	9700	9700	9700	0
174	20240516	181500	901301820	9700	9700	9700	9700	0
175	20240516	181400	901301820	9700	9700	9700	9700	0
176	20240516	181300	901301820	9700	9700	9700	9700	0
177	20240516	181200	901301820	9700	9700	9700	9700	0
178	20240516	181100	901301820	9700	9700	9700	9700	0
179	20240516	181000	901301820	9700	9700	9700	9700	0
180	20240516	180900	901301820	9700	9700	9700	9700	0
181	20240516	180800	901301820	9700	9700	9700	9700	0
182	20240516	180700	901301820	9700	9700	9700	9700	561
183	20240516	180600	901301820	9700	9700	9700	9700	0
184	20240516	180500	901301820	9700	9700	9700	9700	0
185	20240516	180400	901301820	9700	9700	9700	9700	0
186	20240516	180300	901301820	9700	9700	9700	9700	0
187	20240516	180200	901301820	9700	9700	9700	9700	0
188	20240516	180100	901301820	9700	9700	9700	9700	0
189	20240516	180000	901301820	9700	9700	9700	9700	0
190	20240516	175900	901301820	9700	9700	9700	9700	0
191	20240516	175800	901301820	9700	9700	9700	9700	0
192	20240516	175700	901301820	9700	9700	9700	9700	0
193	20240516	175600	901301820	9700	9700	9700	9700	0
194	20240516	175500	901301820	9700	9700	9700	9700	0
195	20240516	175400	901301820	9700	9700	9700	9700	0
196	20240516	175300	901301820	9700	9700	9700	9700	0
197	20240516	175200	901301820	9700	9700	9700	9700	0
198	20240516	175100	901301820	9700	9700	9700	9700	0
199	20240516	175000	901301820	9700	9700	9700	9700	0
200	20240516	174900	901301820	9700	9700	9700	9700	0
201	20240516	174800	901301820	9700	9700	9700	9700	0
202	20240516	174700	901301820	9700	9700	9700	9700	0
203	20240516	174600	901301820	9700	9700	9700	9700	0
204	20240516	174500	901301820	9700	9700	9700	9700	0
205	20240516	174400	901301820	9700	9700	9700	9700	0
206	20240516	174300	901301820	9700	9700	9700	9700	0
207	20240516	174200	901301820	9700	9700	9700	9700	0
208	20240516	174100	901301820	9700	9700	9700	9700	0
209	20240516	174000	901301820	9700	9700	9700	9700	0
210	20240516	173900	901301820	9700	9700	9700	9700	0
211	20240516	173800	901301820	9700	9700	9700	9700	0
212	20240516	173700	901301820	9700	9700	9700	9700	561
213	20240516	173600	901301820	9700	9700	9700	9700	0
214	20240516	173500	901301820	9700	9700	9700	9700	0
215	20240516	173400	901301820	9700	9700	9700	9700	0
216	20240516	173300	901301820	9700	9700	9700	9700	0
217	20240516	173200	901301820	9700	9700	9700	9700	0
218	20240516	173100	901301820	9700	9700	9700	9700	0
219	20240516	173000	901301820	9700	9700	9700	9700	0
220	20240516	172900	901301820	9700	9700	9700	9700	0
221	20240516	172800	901301820	9700	9700	9700	9700	0
222	20240516	172700	901301820	9700	9700	9700	9700	0
223	20240516	172600	901301820	9700	9700	9700	9700	0
224	20240516	172500	901301820	9700	9700	9700	9700	0
225	20240516	172400	901301820	9700	9700	9700	9700	0
226	20240516	172300	901301820	9700	9700	9700	9700	0
227	20240516	172200	901301820	9700	9700	9700	9700	0
228	20240516	172100	901301820	9700	9700	9700	9700	0
229	20240516	172000	901301820	9700	9700	9700	9700	0
230	20240516	171900	901301820	9700	9700	9700	9700	0
231	20240516	171800	901301820	9700	9700	9700	9700	0
232	20240516	171700	901301820	9700	9700	9700	9700	0
233	20240516	171600	901301820	9700	9700	9700	9700	0
234	20240516	171500	901301820	9700	9700	9700	9700	0
235	20240516	171400	901301820	9700	9700	9700	9700	0
236	20240516	171300	901301820	9700	9700	9700	9700	0
237	20240516	171200	901301820	9700	9700	9700	9700	0
238	20240516	171100	901301820	9700	9700	9700	9700	0
239	20240516	171000	901301820	9700	9700	9700	9700	0
240	20240516	170900	901301820	9700	9700	9700	9700	0
241	20240516	170800	901301820	9700	9700	9700	9700	0
242	20240516	170700	901301820	9700	9700	9700	9700	561
243	20240516	170600	901301820	9700	9700	9700	9700	0
244	20240516	170500	901301820	9700	9700	9700	9700	0
245	20240516	170400	901301820	9700	9700	9700	9700	0
246	20240516	170300	901301820	9700	9700	9700	9700	0
247	20240516	170200	901301820	9700	9700	9700	9700	0
248	20240516	170100	901301820	9700	9700	9700	9700	0
249	20240516	170000	901301820	9700	9700	9700	9700	0
250	20240516	165900	901301820	9700	9700	9700	9700	0
251	20240516	165800	901301820	9700	9700	9700	9700	0
252	20240516	165700	901301820	9700	9700	9700	9700	0
253	20240516	165600	901301820	9700	9700	9700	9700	0
254	20240516	165500	901301820	9700	9700	9700	9700	0
255	20240516	165400	901301820	9700	9700	9700	9700	0
256	20240516	165300	901301820	9700	9700	9700	9700	0
257	20240516	165200	901301820	9700	9700	9700	9700	0
258	20240516	165100	901301820	9700	9700	9700	9700	0
259	20240516	165000	901301820	9700	9700	9700	9700	0
260	20240516	164900	901301820	9700	9700	9700	9700	0
261	20240516	164800	901301820	9700	9700	9700	9700	0
262	20240516	164700	901301820	9700	9700	9700	9700	0
263	20240516	164600	901301820	9700	9700	9700	9700	0
264	20240516	164500	901301820	9700	9700	9700	9700	0
265	20240516	164400	901301820	9700	9700	9700	9700	0
266	20240516	164300	901301820	9700	9700	9700	9700	0
267	20240516	164200	901301820	9700	9700	9700	9700	0
268	20240516	164100	901301820	9700	9700	9700	9700	0
269	20240516	164000	901301820	9700	9700	9700	9700	0
270	20240516	163900	901301820	9700	9700	9700	9700	0
271	20240516	163800	901301820	9700	9700	9700	9700	0
272	20240516	163700	901301820	9700	9700	9700	9700	561
273	20240516	163600	901301820	9700	9700	9700	9700	0
274	20240516	163500	901301820	9700	9700	9700	9700	0
275	20240516	163400	901301820	9700	9700	9700	9700	0
276	20240516	163300	901301820	9700	9700	9700	9700	0
277	20240516	163200	901301820	9700	9700	9700	9700	0
278	20240516	163100	901301820	9700	9700	9700	9700	0
279	20240516	163000	901301820	9700	9700	9700	9700	0
280	20240516	162900	901301820	9700	9700	9700	9700	0
281	20240516	162800	901301820	9700	9700	9700	9700	0
282	20240516	162700	901301820	9700	9700	9700	9700	0
283	20240516	162600	901301820	9700	9700	9700	9700	0
284	20240516	162500	901301820	9700	9700	9700	9700	0
285	20240516	162400	901301820	9700	9700	9700	9700	0
286	20240516	162300	901301820	9700	9700	9700	9700	0
287	20240516	162200	901301820	9700	9700	9700	9700	0
288	20240516	162100	901301820	9700	9700	9700	9700	0
289	20240516	162000	901301820	9700	9700	9700	9700	0
290	20240516	161900	901301820	9700	9700	9700	9700	0
291	20240516	161800	901301820	9700	9700	9700	9700	0
292	20240516	161700	901301820	9700	9700	9700	9700	0
293	20240516	161600	901301820	9700	9700	9700	9700	0
294	20240516	161500	901301820	9700	9700	9700	9700	0
295	20240516	161400	901301820	9700	9700	9700	9700	0
296	20240516	161300	901301820	9700	9700	9700	9700	0
297	20240516	161200	901301820	9700	9700	9700	9700	0
298	20240516	161100	901301820	9700	9700	9700	9700	0
299	20240516	161000	901301820	9700	9700	9700	9700	0
300	20240516	160900	901301820	9700	9700	9700	9700	0
301	20240516	160800	901301820	9700	9700	9700	9700	0
302	20240516	160700	901301820	9700	9700	9700	9700	561
303	20240516	160600	901301820	9700	9700	9700	9700	0
304	20240516	160500	901301820	9700	9700	9700	9700	0
305	20240516	160400	901301820	9700	9700	9700	9700	0
306	20240516	160300	901301820	9700	9700	9700	9700	0
307	20240516	160200	901301820	9700	9700	9700	9700	0
308	20240516	160100	901301820	9700	9700	9700	9700	0
309	20240516	160000	901301820	9700	9700	9700	9700	0
310	20240516	155900	901301820	9700	9700	9700	9700	0
311	20240516	155800	901301820	9700	9700	9700	9700	0
312	20240516	155700	901301820	9700	9700	9700	9700	0
313	20240516	155600	901301820	9700	9700	9700	9700	0
314	20240516	155500	901301820	9700	9700	9700	9700	0
315	20240516	155400	901301820	9700	9700	9700	9700	0
316	20240516	155300	901301820	9700	9700	9700	9700	0
317	20240516	155200	901301820	9700	9700	9700	9700	0
318	20240516	155100	901301820	9700	9700	9700	9700	0
319	20240516	155000	901301820	9700	9700	9700	9700	0
320	20240516	154900	901301820	9700	9700	9700	9700	0
321	20240516	154800	901301820	9700	9700	9700	9700	0
322	20240516	154700	901301820	9700	9700	9700	9700	0
323	20240516	154600	901301820	9700	9700	9700	9700	0
324	20240516	154500	901301820	9700	9700	9700	9700	0
325	20240516	154400	901301820	9700	9700	9700	9700	0
326	20240516	154300	901301820	9700	9700	9700	9700	0
327	20240516	154200	901301820	9700	9700	9700	9700	0
328	20240516	154100	901301820	9700	9700	9700	9700	0
329	20240516	154000	901301820	9700	9700	9700	9700	0
330	20240516	153900	901301820	9700	9700	9700	9700	0
331	20240516	153800	901301820	9700	9700	9700	9700	0
332	20240516	153700	901301820	9700	9700	9700	9700	561
333	20240516	153600	901301820	9700	9700	9700	9700	0
334	20240516	153500	901301820	9700	9700	9700	9700	0
335	20240516	153400	901301820	9700	9700	9700	9700	0
336	20240516	153300	901301820	9700	9700	9700	9700	0
337	20240516	153200	901301820	9700	9700	9700	9700	0
338	20240516	153100	901301820	9700	9700	9700	9700	0
339	20240516	153000	901301820	9700	9700	9700	9700	561
340	20240516	152900	895860120	9700	9700	9700	9700	0
341	20240516	152800	895860120	9700	9700	9700	9700	0
342	20240516	152700	895860120	9700	9700	9700	9700	0
343	20240516	152600	895860120	9700	9700	9700	9700	0
344	20240516	152500	895860120	9700	9700	9700	9700	0
345	20240516	152400	895860120	9700	9700	9700	9700	0
346	20240516	152300	895860120	9700	9700	9700	9700	0
347	20240516	152200	895860120	9700	9700	9700	9700	0
348	20240516	152100	895860120	9700	9700	9700	9700	0
349	20240516	152000	895860120	9700	9700	9700	9700	0
350	20240516	151900	895860120	9700	9700	9700	9700	138
351	20240516	151800	894521520	9690	9690	9690	9690	0
352	20240516	151700	894521520	9690	9690	9690	9690	4
353	20240516	151600	894482760	9690	9690	9690	9690	42
354	20240516	151500	894075780	9700	9690	9700	9690	162
355	20240516	151400	892505990	9690	9690	9690	9690	0
356	20240516	151300	892505990	9690	9690	9690	9690	1744
357	20240516	151200	875606630	9690	9690	9690	9690	0
358	20240516	151100	875606630	9690	9690	9690	9660	402
359	20240516	151000	871717530	9700	9690	9700	9690	16
360	20240516	150900	871562480	9690	9690	9690	9680	495
361	20240516	150800	866766430	9690	9690	9690	9680	210
362	20240516	150700	864731630	9690	9700	9700	9690	18
363	20240516	150600	864557080	9700	9680	9700	9680	113
364	20240516	150500	863461320	9680	9690	9690	9680	150
365	20240516	150400	862008820	9690	9700	9700	9690	26
366	20240516	150300	861756720	9700	9720	9720	9700	744
367	20240516	150200	854538510	9720	9720	9720	9720	0
368	20240516	150100	854538510	9720	9720	9720	9720	0
369	20240516	150000	854538510	9720	9730	9730	9720	46
370	20240516	145900	854091380	9730	9730	9730	9730	10
371	20240516	145800	853994080	9730	9730	9730	9730	1097
372	20240516	145700	843320270	9730	9740	9740	9730	60
373	20240516	145600	842736380	9760	9760	9760	9760	451
374	20240516	145500	838334620	9760	9760	9760	9760	650
375	20240516	145400	831990620	9740	9760	9760	9740	2
376	20240516	145300	831971120	9760	9740	9760	9740	764
377	20240516	145200	824525640	9730	9730	9730	9730	123
378	20240516	145100	823328850	9700	9700	9700	9700	0
379	20240516	145000	823328850	9700	9700	9700	9700	0
380	20240516	144900	823328850	9700	9700	9700	9700	14
381	20240516	144800	823193050	9730	9730	9730	9730	1480
382	20240516	144700	808792650	9730	9710	9730	9710	2
383	20240516	144600	808773210	9710	9710	9710	9710	0
384	20240516	144500	808773210	9710	9710	9710	9710	0
385	20240516	144400	808773210	9710	9710	9710	9710	0
386	20240516	144300	808773210	9710	9710	9710	9710	0
387	20240516	144200	808773210	9710	9710	9710	9710	1
388	20240516	144100	808763500	9700	9700	9700	9700	0
389	20240516	144000	808763500	9700	9700	9700	9700	2
390	20240516	143900	808744100	9720	9730	9730	9720	101
391	20240516	143800	807761380	9730	9730	9730	9730	1
392	20240516	143700	807751650	9700	9700	9700	9700	0
393	20240516	143600	807751650	9700	9700	9700	9700	240
394	20240516	143500	805423650	9700	9700	9700	9700	2
395	20240516	143400	805404250	9700	9700	9700	9700	0
396	20240516	143300	805404250	9700	9700	9700	9700	0
397	20240516	143200	805404250	9700	9700	9700	9700	0
398	20240516	143100	805404250	9700	9720	9720	9700	1711
399	20240516	143000	788790590	9710	9730	9730	9710	1340
400	20240516	142900	775777370	9760	9760	9760	9760	10
401	20240516	142800	775679770	9760	9760	9760	9760	115
402	20240516	142700	774557370	9760	9760	9760	9760	59
403	20240516	142600	773981530	9720	9720	9720	9720	20
404	20240516	142500	773787130	9760	9760	9760	9760	0
405	20240516	142400	773787130	9760	9760	9760	9760	0
406	20240516	142300	773787130	9760	9760	9760	9760	0
407	20240516	142200	773787130	9760	9760	9760	9760	1
408	20240516	142100	773777370	9710	9710	9710	9710	154
409	20240516	142000	772282030	9770	9710	9770	9710	171
410	20240516	141900	770620870	9740	9730	9740	9720	42
411	20240516	141800	770212580	9740	9740	9740	9740	8
412	20240516	141700	770134660	9740	9740	9740	9740	0
413	20240516	141600	770134660	9740	9740	9740	9740	0
414	20240516	141500	770134660	9740	9740	9740	9740	100
415	20240516	141400	769160660	9740	9740	9740	9740	50
416	20240516	141300	768673660	9740	9740	9740	9740	60
417	20240516	141200	768089260	9740	9740	9740	9740	2
418	20240516	141100	768069780	9710	9710	9710	9710	436
419	20240516	141000	763836220	9740	9740	9740	9740	0
420	20240516	140900	763836220	9740	9740	9740	9740	3
421	20240516	140800	763807000	9740	9740	9740	9740	0
422	20240516	140700	763807000	9740	9710	9740	9710	90
423	20240516	140600	762933070	9740	9740	9740	9740	2
424	20240516	140500	762913590	9710	9710	9710	9710	18
425	20240516	140400	762738810	9700	9700	9700	9700	100
426	20240516	140300	761768810	9700	9700	9700	9700	0
427	20240516	140200	761768810	9700	9710	9710	9700	49
428	20240516	140100	761293030	9710	9710	9710	9710	8
429	20240516	140000	761215350	9710	9710	9710	9710	101
430	20240516	135900	760234640	9710	9710	9710	9710	103
431	20240516	135800	759234510	9710	9710	9710	9710	25
432	20240516	135700	758991760	9740	9740	9740	9740	10
433	20240516	135600	758894360	9750	9750	9750	9750	0
434	20240516	135500	758894360	9750	9730	9750	9730	2
435	20240516	135400	758874880	9730	9730	9760	9730	52
436	20240516	135300	758368860	9730	9730	9730	9730	0
437	20240516	135200	758368860	9730	9720	9730	9720	100
438	20240516	135100	757396440	9720	9720	9720	9720	102
439	20240516	135000	756405000	9730	9730	9730	9730	5
440	20240516	134900	756356350	9730	9730	9730	9730	2
441	20240516	134800	756336890	9720	9720	9720	9720	0
442	20240516	134700	756336890	9720	9720	9720	9720	0
443	20240516	134600	756336890	9720	9720	9720	9720	309
444	20240516	134500	753333410	9720	9720	9720	9720	0
445	20240516	134400	753333410	9720	9720	9720	9720	0
446	20240516	134300	753333410	9720	9690	9720	9690	301
447	20240516	134200	750413540	9680	9680	9680	9680	49
448	20240516	134100	749939220	9680	9680	9680	9680	106
449	20240516	134000	748913140	9690	9690	9690	9690	0
450	20240516	133900	748913140	9690	9690	9690	9690	1
451	20240516	133800	748903450	9680	9680	9680	9680	4
452	20240516	133700	748864730	9680	9680	9680	9680	30
453	20240516	133600	748574330	9680	9680	9680	9680	0
454	20240516	133500	748574330	9680	9680	9680	9680	0
455	20240516	133400	748574330	9680	9680	9680	9680	0
456	20240516	133300	748574330	9680	9680	9680	9680	0
457	20240516	133200	748574330	9680	9680	9680	9680	0
458	20240516	133100	748574330	9680	9680	9680	9680	100
459	20240516	133000	747606330	9680	9680	9680	9680	0
460	20240516	132900	747606330	9680	9680	9680	9680	0
461	20240516	132800	747606330	9680	9680	9680	9680	38
462	20240516	132700	747238490	9690	9690	9690	9690	1
463	20240516	132600	747228800	9680	9680	9680	9680	163
464	20240516	132500	745650960	9680	9680	9680	9680	131
465	20240516	132400	744382880	9680	9680	9680	9680	23
466	20240516	132300	744160240	9680	9680	9680	9680	1
467	20240516	132200	744150560	9680	9680	9680	9680	0
468	20240516	132100	744150560	9680	9680	9680	9680	0
469	20240516	132000	744150560	9680	9680	9680	9680	0
470	20240516	131900	744150560	9680	9680	9680	9680	1
471	20240516	131800	744140880	9680	9680	9680	9680	6
472	20240516	131700	744082800	9690	9690	9690	9690	1
473	20240516	131600	744073110	9680	9680	9680	9680	0
474	20240516	131500	744073110	9680	9680	9680	9680	0
475	20240516	131400	744073110	9680	9690	9690	9680	48
476	20240516	131300	743608040	9690	9690	9690	9690	0
477	20240516	131200	743608040	9690	9690	9690	9690	50
478	20240516	131100	743123540	9690	9710	9710	9690	1887
479	20240516	131000	724813240	9710	9720	9770	9710	406
480	20240516	130900	720867270	9720	9740	9740	9720	30
481	20240516	130800	720575440	9780	9780	9780	9780	0
482	20240516	130700	720575440	9780	9780	9780	9780	53
483	20240516	130600	720057100	9790	9780	9790	9780	47
484	20240516	130500	719597430	9780	9740	9780	9740	142
485	20240516	130400	718214310	9730	9730	9740	9730	89
486	20240516	130300	717348330	9740	9740	9740	9740	2
487	20240516	130200	717328850	9790	9790	9790	9790	111
488	20240516	130100	716242160	9790	9750	9790	9750	807
489	20240516	130000	708352890	9740	9730	9740	9730	97
490	20240516	125900	707409040	9740	9740	9740	9740	0
491	20240516	125800	707409040	9740	9740	9740	9740	1
492	20240516	125700	707399300	9760	9750	9760	9750	7
493	20240516	125600	707331020	9750	9750	9750	9750	308
494	20240516	125500	704328020	9750	9750	9750	9750	0
495	20240516	125400	704328020	9750	9750	9750	9750	0
496	20240516	125300	704328020	9750	9710	9750	9710	3
497	20240516	125200	704298850	9750	9750	9750	9750	251
498	20240516	125100	701851600	9700	9700	9700	9700	0
499	20240516	125000	701851600	9700	9700	9700	9700	1
500	20240516	124900	701841900	9760	9760	9760	9760	0
501	20240516	124800	701841900	9760	9720	9760	9720	340
502	20240516	124700	698528150	9720	9720	9720	9720	1
503	20240516	124600	698518430	9720	9690	9720	9690	2
504	20240516	124500	698499020	9730	9730	9730	9730	0
505	20240516	124400	698499020	9730	9730	9730	9730	0
506	20240516	124300	698499020	9730	9730	9730	9730	0
507	20240516	124200	698499020	9730	9730	9730	9730	0
508	20240516	124100	698499020	9730	9680	9730	9680	162
509	20240516	124000	696924460	9680	9680	9680	9680	2
510	20240516	123900	696905100	9680	9690	9690	9680	136
511	20240516	123800	695588610	9680	9690	9690	9680	7
512	20240516	123700	695520840	9720	9720	9720	9720	0
513	20240516	123600	695520840	9720	9720	9720	9720	0
514	20240516	123500	695520840	9720	9720	9720	9720	7
515	20240516	123400	695452800	9690	9690	9690	9680	84
516	20240516	123300	694639560	9690	9710	9720	9690	16
517	20240516	123200	694484170	9720	9720	9720	9720	0
518	20240516	123100	694484170	9720	9720	9720	9720	0
519	20240516	123000	694484170	9720	9720	9720	9720	1
520	20240516	122900	694474450	9690	9690	9690	9690	141
521	20240516	122800	693108160	9690	9690	9690	9690	13
522	20240516	122700	692982190	9690	9690	9690	9690	0
523	20240516	122600	692982190	9690	9690	9690	9690	1
524	20240516	122500	692972500	9730	9730	9730	9730	1
525	20240516	122400	692962770	9730	9730	9730	9730	30
526	20240516	122300	692670870	9690	9690	9690	9690	350
527	20240516	122200	689279370	9690	9690	9690	9690	18
528	20240516	122100	689104950	9690	9690	9690	9690	58
529	20240516	122000	688542930	9690	9690	9690	9690	100
530	20240516	121900	687573930	9690	9700	9700	9690	94
531	20240516	121800	686662560	9700	9700	9700	9700	220
532	20240516	121700	684528560	9700	9700	9700	9700	0
533	20240516	121600	684528560	9700	9700	9700	9700	0
534	20240516	121500	684528560	9700	9700	9700	9700	1
535	20240516	121400	684518860	9700	9700	9700	9700	0
536	20240516	121300	684518860	9700	9700	9700	9700	421
537	20240516	121200	680435160	9700	9700	9700	9700	0
538	20240516	121100	680435160	9700	9710	9750	9700	97
539	20240516	121000	679494030	9710	9710	9710	9710	0
540	20240516	120900	679494030	9710	9720	9720	9710	24
541	20240516	120800	679260890	9710	9710	9710	9710	0
542	20240516	120700	679260890	9710	9710	9710	9710	0
543	20240516	120600	679260890	9710	9720	9720	9710	130
544	20240516	120500	677998270	9720	9720	9720	9720	0
545	20240516	120400	677998270	9720	9720	9720	9720	22
546	20240516	120300	677784430	9720	9750	9750	9720	33
547	20240516	120200	677463520	9750	9750	9750	9750	0
548	20240516	120100	677463520	9750	9750	9750	9750	0
549	20240516	120000	677463520	9750	9750	9750	9740	34
550	20240516	115900	677132030	9750	9750	9750	9750	0
551	20240516	115800	677132030	9750	9750	9750	9750	0
552	20240516	115700	677132030	9750	9750	9750	9750	0
553	20240516	115600	677132030	9750	9750	9750	9750	20
554	20240516	115500	676937030	9700	9710	9710	9700	90
555	20240516	115400	676064020	9710	9710	9710	9710	1
556	20240516	115300	676054310	9750	9750	9750	9710	184
557	20240516	115200	674260380	9730	9730	9730	9730	0
558	20240516	115100	674260380	9730	9730	9730	9730	36
559	20240516	115000	673910100	9730	9730	9730	9730	1
560	20240516	114900	673900370	9730	9730	9730	9730	0
561	20240516	114800	673900370	9730	9730	9730	9730	1
562	20240516	114700	673890640	9750	9730	9750	9730	275
563	20240516	114600	671214830	9720	9720	9720	9720	200
564	20240516	114500	669270830	9720	9710	9730	9710	124
565	20240516	114400	668065410	9700	9700	9700	9700	10
566	20240516	114300	667968410	9700	9700	9700	9700	1
567	20240516	114200	667958710	9700	9700	9700	9700	0
568	20240516	114100	667958710	9700	9700	9700	9700	0
569	20240516	114000	667958710	9700	9700	9700	9700	25
570	20240516	113900	667716210	9700	9700	9700	9700	50
571	20240516	113800	667231210	9700	9700	9700	9700	75
572	20240516	113700	666503710	9700	9700	9700	9700	35
573	20240516	113600	666164210	9690	9690	9690	9690	1
574	20240516	113500	666154520	9690	9690	9690	9690	1
575	20240516	113400	666144830	9700	9700	9700	9700	0
576	20240516	113300	666144830	9700	9700	9700	9700	1
577	20240516	113200	666135130	9690	9690	9690	9690	0
578	20240516	113100	666135130	9690	9690	9690	9690	0
579	20240516	113000	666135130	9690	9690	9690	9690	1
580	20240516	112900	666125440	9690	9690	9690	9690	1
581	20240516	112800	666115750	9690	9690	9690	9690	0
582	20240516	112700	666115750	9690	9690	9690	9690	0
583	20240516	112600	666115750	9690	9690	9690	9690	0
584	20240516	112500	666115750	9690	9690	9690	9690	0
585	20240516	112400	666115750	9690	9690	9690	9690	0
586	20240516	112300	666115750	9690	9690	9690	9690	2
587	20240516	112200	666096370	9690	9710	9710	9680	401
588	20240516	112100	662209430	9730	9730	9730	9730	102
589	20240516	112000	661216970	9730	9730	9730	9730	0
590	20240516	111900	661216970	9730	9730	9730	9730	0
591	20240516	111800	661216970	9730	9720	9730	9720	22
592	20240516	111700	661003030	9710	9700	9710	9700	138
593	20240516	111600	659663850	9700	9710	9710	9700	75
594	20240516	111500	658935900	9710	9710	9710	9710	0
595	20240516	111400	658935900	9710	9710	9710	9710	1
596	20240516	111300	658926190	9710	9720	9720	9710	348
597	20240516	111200	655543650	9720	9700	9720	9700	93
598	20240516	111100	654639760	9680	9740	9740	9680	406
599	20240516	111000	650702340	9730	9730	9730	9730	1
600	20240516	110900	650692610	9740	9740	9740	9740	48
601	20240516	110800	650225090	9750	9760	9760	9750	621
602	20240516	110700	644170210	9770	9780	9780	9770	236
603	20240516	110600	641864480	9770	9770	9770	9770	311
604	20240516	110500	638826010	9820	9790	9820	9780	297
605	20240516	110400	635910550	9790	9770	9790	9770	475
606	20240516	110300	631263070	9770	9740	9770	9740	824
607	20240516	110200	623226040	9730	9720	9730	9720	273
608	20240516	110100	620572350	9710	9700	9710	9700	332
609	20240516	110000	617348970	9690	9690	9690	9690	0
610	20240516	105900	617348970	9690	9690	9690	9690	1
611	20240516	105800	617339280	9690	9690	9690	9690	4
612	20240516	105700	617300520	9690	9680	9690	9680	4
613	20240516	105600	617261790	9670	9670	9670	9670	7
614	20240516	105500	617194100	9670	9670	9670	9670	1
615	20240516	105400	617184430	9670	9670	9670	9670	0
616	20240516	105300	617184430	9670	9670	9670	9670	3
617	20240516	105200	617155420	9660	9660	9660	9660	0
618	20240516	105100	617155420	9660	9660	9660	9660	30
619	20240516	105000	616865620	9670	9670	9670	9670	9
620	20240516	104900	616778590	9670	9670	9670	9670	41
621	20240516	104800	616382120	9680	9670	9680	9670	3
622	20240516	104700	616353100	9670	9660	9670	9660	57
623	20240516	104600	615802410	9660	9650	9660	9650	57
624	20240516	104500	615251800	9660	9660	9660	9660	314
625	20240516	104400	612218560	9660	9660	9660	9660	0
626	20240516	104300	612218560	9660	9660	9660	9660	1
627	20240516	104200	612208900	9660	9680	9680	9660	167
628	20240516	104100	610594850	9690	9680	9690	9680	119
629	20240516	104000	609442430	9680	9670	9680	9670	36
630	20240516	103900	609094300	9660	9660	9660	9660	28
631	20240516	103800	608823820	9650	9650	9650	9650	3
632	20240516	103700	608794870	9650	9650	9650	9650	23
633	20240516	103600	608572920	9640	9640	9640	9640	1
634	20240516	103500	608563280	9650	9640	9650	9640	944
635	20240516	103400	599454110	9630	9630	9630	9630	40
636	20240516	103300	599068910	9630	9630	9630	9630	53
637	20240516	103200	598558520	9620	9620	9620	9620	1
638	20240516	103100	598548900	9610	9610	9610	9610	0
639	20240516	103000	598548900	9610	9630	9630	9610	7
640	20240516	102900	598481530	9620	9610	9620	9610	293
641	20240516	102800	595663260	9610	9610	9610	9610	20
642	20240516	102700	595471060	9580	9600	9600	9580	2950
643	20240516	102600	567190030	9610	9610	9610	9610	23
644	20240516	102500	566969000	9610	9610	9610	9610	4
645	20240516	102400	566930560	9590	9590	9590	9590	0
646	20240516	102300	566930560	9590	9590	9590	9590	0
647	20240516	102200	566930560	9590	9600	9600	9590	10
648	20240516	102100	566834650	9590	9590	9590	9590	465
649	20240516	102000	562375300	9590	9610	9610	9590	1842
650	20240516	101900	544684510	9610	9610	9610	9610	104
651	20240516	101800	543685070	9620	9620	9620	9620	10
652	20240516	101700	543588870	9620	9620	9620	9620	89
653	20240516	101600	542732690	9620	9620	9620	9620	1
654	20240516	101500	542723070	9620	9620	9620	9620	10
655	20240516	101400	542626870	9620	9620	9620	9620	1
656	20240516	101300	542617250	9620	9620	9620	9620	1
657	20240516	101200	542607630	9640	9640	9640	9640	0
658	20240516	101100	542607630	9640	9640	9640	9640	1
659	20240516	101000	542597990	9600	9610	9610	9600	250
660	20240516	100900	540196180	9610	9610	9610	9610	15
661	20240516	100800	540052030	9640	9640	9640	9640	122
662	20240516	100700	538875950	9650	9650	9650	9650	4
663	20240516	100600	538837350	9650	9640	9650	9640	2
664	20240516	100500	538818060	9650	9640	9650	9640	102
665	20240516	100400	537834770	9580	9650	9650	9580	5641
666	20240516	100300	483715060	9660	9680	9690	9660	1312
667	20240516	100200	471037240	9680	9670	9680	9670	25
668	20240516	100100	470795280	9670	9660	9670	9660	106
669	20240516	100000	469771310	9660	9660	9660	9650	85
670	20240516	095900	468950740	9650	9650	9650	9650	0
671	20240516	095800	468950740	9650	9640	9650	9640	118
672	20240516	095700	467813050	9630	9630	9630	9630	3
673	20240516	095600	467784160	9640	9620	9640	9620	6
674	20240516	095500	467726390	9600	9640	9650	9600	1229
675	20240516	095400	455916680	9640	9650	9650	9640	4
676	20240516	095300	455878090	9610	9700	9720	9610	3035
677	20240516	095200	426645270	9710	9720	9720	9710	277
678	20240516	095100	423955090	9730	9750	9750	9730	324
679	20240516	095000	420800560	9740	9730	9740	9730	44
680	20240516	094900	420372410	9730	9760	9760	9730	84
681	20240516	094800	419554490	9760	9720	9760	9660	505
682	20240516	094700	414658360	9720	9700	9770	9700	3909
683	20240516	094600	376659590	9750	9780	9780	9750	3515
684	20240516	094500	342348300	9790	9790	9800	9780	495
685	20240516	094400	337500890	9790	9790	9800	9790	423
686	20240516	094300	333356890	9790	9840	9840	9790	724
687	20240516	094200	326258970	9830	9820	9840	9820	927
688	20240516	094100	317149130	9850	9900	9900	9820	2558
689	20240516	094000	291952350	9890	9750	9890	9750	8284
690	20240516	093900	210440330	9750	9690	9750	9690	1749
691	20240516	093800	193422830	9690	9680	9690	9680	425
692	20240516	093700	189305270	9690	9670	9700	9670	1604
693	20240516	093600	173767920	9650	9600	9650	9590	1787
694	20240516	093500	156588310	9600	9600	9600	9600	15
695	20240516	093400	156444310	9590	9590	9590	9590	0
696	20240516	093300	156444310	9590	9590	9590	9590	100
697	20240516	093200	155485310	9590	9600	9600	9590	149
698	20240516	093100	154056380	9610	9610	9610	9610	1
699	20240516	093000	154046770	9620	9590	9620	9590	68
700	20240516	092900	153394510	9590	9600	9600	9590	31
701	20240516	092800	153097210	9600	9600	9600	9600	506
702	20240516	092700	148239610	9600	9600	9600	9600	121
703	20240516	092600	147078010	9600	9600	9600	9600	103
704	20240516	092500	146089210	9600	9600	9600	9600	1
705	20240516	092400	146079610	9600	9600	9600	9590	91
706	20240516	092300	145206510	9590	9600	9600	9590	208
707	20240516	092200	143211280	9600	9600	9600	9600	0
708	20240516	092100	143211280	9600	9610	9610	9590	104
709	20240516	092000	142213260	9600	9610	9610	9600	100
710	20240516	091900	141253150	9650	9650	9650	9650	10
711	20240516	091800	141156650	9660	9660	9660	9660	2
712	20240516	091700	141137330	9600	9590	9610	9590	857
713	20240516	091600	132917300	9590	9600	9600	9590	43
714	20240516	091500	132504920	9590	9600	9600	9590	468
715	20240516	091400	128012910	9610	9620	9640	9610	545
716	20240516	091300	122770010	9620	9620	9620	9600	2317
717	20240516	091200	100504060	9630	9630	9630	9630	435
718	20240516	091100	96315010	9640	9640	9640	9640	20
719	20240516	091000	96122210	9640	9650	9650	9640	423
720	20240516	090900	92044110	9650	9650	9650	9650	151
721	20240516	090800	90586960	9650	9650	9650	9650	175
722	20240516	090700	88898210	9650	9680	9680	9650	206
723	20240516	090600	86904990	9680	9680	9680	9670	830
724	20240516	090500	78871110	9680	9630	9680	9630	281
725	20240516	090400	76160680	9630	9640	9640	9630	7
726	20240516	090300	76093260	9630	9580	9640	9580	984
727	20240516	090200	66637470	9610	9640	9640	9580	2488
728	20240516	090100	42692010	9660	9700	9770	9640	1823
729	20240516	090000	25057610	9690	9670	9740	9640	2292