KissMeData/199550/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	203000	1671625310	9690	9690	9690	9690	1136
3	20240516	202900	1671625310	9690	9690	9690	9690	0
4	20240516	202800	1671625310	9690	9690	9690	9690	0
5	20240516	202700	1671625310	9690	9690	9690	9690	0
6	20240516	202600	1671625310	9690	9690	9690	9690	0
7	20240516	202500	1671625310	9690	9690	9690	9690	0
8	20240516	202400	1671625310	9690	9690	9690	9690	0
9	20240516	202300	1671625310	9690	9690	9690	9690	0
10	20240516	202200	1671625310	9690	9690	9690	9690	0
11	20240516	202100	1671625310	9690	9690	9690	9690	0
12	20240516	202000	1671625310	9690	9690	9690	9690	0
13	20240516	201900	1671625310	9690	9690	9690	9690	0
14	20240516	201800	1671625310	9690	9690	9690	9690	0
15	20240516	201700	1671625310	9690	9690	9690	9690	0
16	20240516	201600	1671625310	9690	9690	9690	9690	0
17	20240516	201500	1671625310	9690	9690	9690	9690	0
18	20240516	201400	1671625310	9690	9690	9690	9690	0
19	20240516	201300	1671625310	9690	9690	9690	9690	0
20	20240516	201200	1671625310	9690	9690	9690	9690	0
21	20240516	201100	1671625310	9690	9690	9690	9690	0
22	20240516	201000	1671625310	9690	9690	9690	9690	0
23	20240516	200900	1671625310	9690	9690	9690	9690	0
24	20240516	200800	1671625310	9690	9690	9690	9690	0
25	20240516	200700	1671625310	9690	9690	9690	9690	0
26	20240516	200600	1671625310	9690	9690	9690	9690	0
27	20240516	200500	1671625310	9690	9690	9690	9690	0
28	20240516	200400	1671625310	9690	9690	9690	9690	0
29	20240516	200300	1671625310	9690	9690	9690	9690	0
30	20240516	200200	1671625310	9690	9690	9690	9690	0
31	20240516	200100	1671625310	9690	9690	9690	9690	0
32	20240516	200000	1671625310	9690	9690	9690	9690	1136
33	20240516	195900	1671625310	9690	9690	9690	9690	0
34	20240516	195800	1671625310	9690	9690	9690	9690	0
35	20240516	195700	1671625310	9690	9690	9690	9690	0
36	20240516	195600	1671625310	9690	9690	9690	9690	0
37	20240516	195500	1671625310	9690	9690	9690	9690	0
38	20240516	195400	1671625310	9690	9690	9690	9690	0
39	20240516	195300	1671625310	9690	9690	9690	9690	0
40	20240516	195200	1671625310	9690	9690	9690	9690	0
41	20240516	195100	1671625310	9690	9690	9690	9690	0
42	20240516	195000	1671625310	9690	9690	9690	9690	0
43	20240516	194900	1671625310	9690	9690	9690	9690	0
44	20240516	194800	1671625310	9690	9690	9690	9690	0
45	20240516	194700	1671625310	9690	9690	9690	9690	0
46	20240516	194600	1671625310	9690	9690	9690	9690	0
47	20240516	194500	1671625310	9690	9690	9690	9690	0
48	20240516	194400	1671625310	9690	9690	9690	9690	0
49	20240516	194300	1671625310	9690	9690	9690	9690	0
50	20240516	194200	1671625310	9690	9690	9690	9690	0
51	20240516	194100	1671625310	9690	9690	9690	9690	0
52	20240516	194000	1671625310	9690	9690	9690	9690	0
53	20240516	193900	1671625310	9690	9690	9690	9690	0
54	20240516	193800	1671625310	9690	9690	9690	9690	0
55	20240516	193700	1671625310	9690	9690	9690	9690	0
56	20240516	193600	1671625310	9690	9690	9690	9690	0
57	20240516	193500	1671625310	9690	9690	9690	9690	0
58	20240516	193400	1671625310	9690	9690	9690	9690	0
59	20240516	193300	1671625310	9690	9690	9690	9690	0
60	20240516	193200	1671625310	9690	9690	9690	9690	0
61	20240516	193100	1671625310	9690	9690	9690	9690	0
62	20240516	193000	1671625310	9690	9690	9690	9690	1136
63	20240516	192900	1671625310	9690	9690	9690	9690	0
64	20240516	192800	1671625310	9690	9690	9690	9690	0
65	20240516	192700	1671625310	9690	9690	9690	9690	0
66	20240516	192600	1671625310	9690	9690	9690	9690	0
67	20240516	192500	1671625310	9690	9690	9690	9690	0
68	20240516	192400	1671625310	9690	9690	9690	9690	0
69	20240516	192300	1671625310	9690	9690	9690	9690	0
70	20240516	192200	1671625310	9690	9690	9690	9690	0
71	20240516	192100	1671625310	9690	9690	9690	9690	0
72	20240516	192000	1671625310	9690	9690	9690	9690	0
73	20240516	191900	1671625310	9690	9690	9690	9690	0
74	20240516	191800	1671625310	9690	9690	9690	9690	0
75	20240516	191700	1671625310	9690	9690	9690	9690	0
76	20240516	191600	1671625310	9690	9690	9690	9690	0
77	20240516	191500	1671625310	9690	9690	9690	9690	0
78	20240516	191400	1671625310	9690	9690	9690	9690	0
79	20240516	191300	1671625310	9690	9690	9690	9690	0
80	20240516	191200	1671625310	9690	9690	9690	9690	0
81	20240516	191100	1671625310	9690	9690	9690	9690	0
82	20240516	191000	1671625310	9690	9690	9690	9690	0
83	20240516	190900	1671625310	9690	9690	9690	9690	0
84	20240516	190800	1671625310	9690	9690	9690	9690	0
85	20240516	190700	1671625310	9690	9690	9690	9690	0
86	20240516	190600	1671625310	9690	9690	9690	9690	0
87	20240516	190500	1671625310	9690	9690	9690	9690	0
88	20240516	190400	1671625310	9690	9690	9690	9690	0
89	20240516	190300	1671625310	9690	9690	9690	9690	0
90	20240516	190200	1671625310	9690	9690	9690	9690	0
91	20240516	190100	1671625310	9690	9690	9690	9690	0
92	20240516	190000	1671625310	9690	9690	9690	9690	1136
93	20240516	185900	1671625310	9690	9690	9690	9690	0
94	20240516	185800	1671625310	9690	9690	9690	9690	0
95	20240516	185700	1671625310	9690	9690	9690	9690	0
96	20240516	185600	1671625310	9690	9690	9690	9690	0
97	20240516	185500	1671625310	9690	9690	9690	9690	0
98	20240516	185400	1671625310	9690	9690	9690	9690	0
99	20240516	185300	1671625310	9690	9690	9690	9690	0
100	20240516	185200	1671625310	9690	9690	9690	9690	0
101	20240516	185100	1671625310	9690	9690	9690	9690	0
102	20240516	185000	1671625310	9690	9690	9690	9690	0
103	20240516	184900	1671625310	9690	9690	9690	9690	0
104	20240516	184800	1671625310	9690	9690	9690	9690	0
105	20240516	184700	1671625310	9690	9690	9690	9690	0
106	20240516	184600	1671625310	9690	9690	9690	9690	0
107	20240516	184500	1671625310	9690	9690	9690	9690	0
108	20240516	184400	1671625310	9690	9690	9690	9690	0
109	20240516	184300	1671625310	9690	9690	9690	9690	0
110	20240516	184200	1671625310	9690	9690	9690	9690	0
111	20240516	184100	1671625310	9690	9690	9690	9690	0
112	20240516	184000	1671625310	9690	9690	9690	9690	0
113	20240516	183900	1671625310	9690	9690	9690	9690	0
114	20240516	183800	1671625310	9690	9690	9690	9690	0
115	20240516	183700	1671625310	9690	9690	9690	9690	0
116	20240516	183600	1671625310	9690	9690	9690	9690	0
117	20240516	183500	1671625310	9690	9690	9690	9690	0
118	20240516	183400	1671625310	9690	9690	9690	9690	0
119	20240516	183300	1671625310	9690	9690	9690	9690	0
120	20240516	183200	1671625310	9690	9690	9690	9690	0
121	20240516	183100	1671625310	9690	9690	9690	9690	0
122	20240516	183000	1671625310	9690	9690	9690	9690	1136
123	20240516	182900	1671625310	9690	9690	9690	9690	0
124	20240516	182800	1671625310	9690	9690	9690	9690	0
125	20240516	182700	1671625310	9690	9690	9690	9690	0
126	20240516	182600	1671625310	9690	9690	9690	9690	0
127	20240516	182500	1671625310	9690	9690	9690	9690	0
128	20240516	182400	1671625310	9690	9690	9690	9690	0
129	20240516	182300	1671625310	9690	9690	9690	9690	0
130	20240516	182200	1671625310	9690	9690	9690	9690	0
131	20240516	182100	1671625310	9690	9690	9690	9690	0
132	20240516	182000	1671625310	9690	9690	9690	9690	0
133	20240516	181900	1671625310	9690	9690	9690	9690	0
134	20240516	181800	1671625310	9690	9690	9690	9690	0
135	20240516	181700	1671625310	9690	9690	9690	9690	0
136	20240516	181600	1671625310	9690	9690	9690	9690	0
137	20240516	181500	1671625310	9690	9690	9690	9690	0
138	20240516	181400	1671625310	9690	9690	9690	9690	0
139	20240516	181300	1671625310	9690	9690	9690	9690	0
140	20240516	181200	1671625310	9690	9690	9690	9690	0
141	20240516	181100	1671625310	9690	9690	9690	9690	0
142	20240516	181000	1671625310	9690	9690	9690	9690	0
143	20240516	180900	1671625310	9690	9690	9690	9690	0
144	20240516	180800	1671625310	9690	9690	9690	9690	0
145	20240516	180700	1671625310	9690	9690	9690	9690	0
146	20240516	180600	1671625310	9690	9690	9690	9690	0
147	20240516	180500	1671625310	9690	9690	9690	9690	0
148	20240516	180400	1671625310	9690	9690	9690	9690	0
149	20240516	180300	1671625310	9690	9690	9690	9690	0
150	20240516	180200	1671625310	9690	9690	9690	9690	0
151	20240516	180100	1671625310	9690	9690	9690	9690	0
152	20240516	180000	1671625310	9690	9690	9690	9690	1136
153	20240516	175900	1671625310	9690	9690	9690	9690	0
154	20240516	175800	1671625310	9690	9690	9690	9690	0
155	20240516	175700	1671625310	9690	9690	9690	9690	0
156	20240516	175600	1671625310	9690	9690	9690	9690	0
157	20240516	175500	1671625310	9690	9690	9690	9690	0
158	20240516	175400	1671625310	9690	9690	9690	9690	0
159	20240516	175300	1671625310	9690	9690	9690	9690	0
160	20240516	175200	1671625310	9690	9690	9690	9690	0
161	20240516	175100	1671625310	9690	9690	9690	9690	0
162	20240516	175000	1671625310	9690	9690	9690	9690	0
163	20240516	174900	1671625310	9690	9690	9690	9690	0
164	20240516	174800	1671625310	9690	9690	9690	9690	0
165	20240516	174700	1671625310	9690	9690	9690	9690	0
166	20240516	174600	1671625310	9690	9690	9690	9690	0
167	20240516	174500	1671625310	9690	9690	9690	9690	0
168	20240516	174400	1671625310	9690	9690	9690	9690	0
169	20240516	174300	1671625310	9690	9690	9690	9690	0
170	20240516	174200	1671625310	9690	9690	9690	9690	0
171	20240516	174100	1671625310	9690	9690	9690	9690	0
172	20240516	174000	1671625310	9690	9690	9690	9690	0
173	20240516	173900	1671625310	9690	9690	9690	9690	0
174	20240516	173800	1671625310	9690	9690	9690	9690	0
175	20240516	173700	1671625310	9690	9690	9690	9690	0
176	20240516	173600	1671625310	9690	9690	9690	9690	0
177	20240516	173500	1671625310	9690	9690	9690	9690	0
178	20240516	173400	1671625310	9690	9690	9690	9690	0
179	20240516	173300	1671625310	9690	9690	9690	9690	0
180	20240516	173200	1671625310	9690	9690	9690	9690	0
181	20240516	173100	1671625310	9690	9690	9690	9690	0
182	20240516	173000	1671625310	9690	9690	9690	9690	1136
183	20240516	172900	1671625310	9690	9690	9690	9690	0
184	20240516	172800	1671625310	9690	9690	9690	9690	0
185	20240516	172700	1671625310	9690	9690	9690	9690	0
186	20240516	172600	1671625310	9690	9690	9690	9690	0
187	20240516	172500	1671625310	9690	9690	9690	9690	0
188	20240516	172400	1671625310	9690	9690	9690	9690	0
189	20240516	172300	1671625310	9690	9690	9690	9690	0
190	20240516	172200	1671625310	9690	9690	9690	9690	0
191	20240516	172100	1671625310	9690	9690	9690	9690	0
192	20240516	172000	1671625310	9690	9690	9690	9690	0
193	20240516	171900	1671625310	9690	9690	9690	9690	0
194	20240516	171800	1671625310	9690	9690	9690	9690	0
195	20240516	171700	1671625310	9690	9690	9690	9690	0
196	20240516	171600	1671625310	9690	9690	9690	9690	0
197	20240516	171500	1671625310	9690	9690	9690	9690	0
198	20240516	171400	1671625310	9690	9690	9690	9690	0
199	20240516	171300	1671625310	9690	9690	9690	9690	0
200	20240516	171200	1671625310	9690	9690	9690	9690	0
201	20240516	171100	1671625310	9690	9690	9690	9690	0
202	20240516	171000	1671625310	9690	9690	9690	9690	0
203	20240516	170900	1671625310	9690	9690	9690	9690	0
204	20240516	170800	1671625310	9690	9690	9690	9690	0
205	20240516	170700	1671625310	9690	9690	9690	9690	0
206	20240516	170600	1671625310	9690	9690	9690	9690	0
207	20240516	170500	1671625310	9690	9690	9690	9690	0
208	20240516	170400	1671625310	9690	9690	9690	9690	0
209	20240516	170300	1671625310	9690	9690	9690	9690	0
210	20240516	170200	1671625310	9690	9690	9690	9690	0
211	20240516	170100	1671625310	9690	9690	9690	9690	0
212	20240516	170000	1671625310	9690	9690	9690	9690	1136
213	20240516	165900	1671625310	9690	9690	9690	9690	0
214	20240516	165800	1671625310	9690	9690	9690	9690	0
215	20240516	165700	1671625310	9690	9690	9690	9690	0
216	20240516	165600	1671625310	9690	9690	9690	9690	0
217	20240516	165500	1671625310	9690	9690	9690	9690	0
218	20240516	165400	1671625310	9690	9690	9690	9690	0
219	20240516	165300	1671625310	9690	9690	9690	9690	0
220	20240516	165200	1671625310	9690	9690	9690	9690	0
221	20240516	165100	1671625310	9690	9690	9690	9690	0
222	20240516	165000	1671625310	9690	9690	9690	9690	0
223	20240516	164900	1671625310	9690	9690	9690	9690	0
224	20240516	164800	1671625310	9690	9690	9690	9690	0
225	20240516	164700	1671625310	9690	9690	9690	9690	0
226	20240516	164600	1671625310	9690	9690	9690	9690	0
227	20240516	164500	1671625310	9690	9690	9690	9690	0
228	20240516	164400	1671625310	9690	9690	9690	9690	0
229	20240516	164300	1671625310	9690	9690	9690	9690	0
230	20240516	164200	1671625310	9690	9690	9690	9690	0
231	20240516	164100	1671625310	9690	9690	9690	9690	0
232	20240516	164000	1671625310	9690	9690	9690	9690	0
233	20240516	163900	1671625310	9690	9690	9690	9690	0
234	20240516	163800	1671625310	9690	9690	9690	9690	0
235	20240516	163700	1671625310	9690	9690	9690	9690	0
236	20240516	163600	1671625310	9690	9690	9690	9690	0
237	20240516	163500	1671625310	9690	9690	9690	9690	0
238	20240516	163400	1671625310	9690	9690	9690	9690	0
239	20240516	163300	1671625310	9690	9690	9690	9690	0
240	20240516	163200	1671625310	9690	9690	9690	9690	0
241	20240516	163100	1671625310	9690	9690	9690	9690	0
242	20240516	163000	1671625310	9690	9690	9690	9690	1136
243	20240516	162900	1671625310	9690	9690	9690	9690	0
244	20240516	162800	1671625310	9690	9690	9690	9690	0
245	20240516	162700	1671625310	9690	9690	9690	9690	0
246	20240516	162600	1671625310	9690	9690	9690	9690	0
247	20240516	162500	1671625310	9690	9690	9690	9690	0
248	20240516	162400	1671625310	9690	9690	9690	9690	0
249	20240516	162300	1671625310	9690	9690	9690	9690	0
250	20240516	162200	1671625310	9690	9690	9690	9690	0
251	20240516	162100	1671625310	9690	9690	9690	9690	0
252	20240516	162000	1671625310	9690	9690	9690	9690	0
253	20240516	161900	1671625310	9690	9690	9690	9690	0
254	20240516	161800	1671625310	9690	9690	9690	9690	0
255	20240516	161700	1671625310	9690	9690	9690	9690	0
256	20240516	161600	1671625310	9690	9690	9690	9690	0
257	20240516	161500	1671625310	9690	9690	9690	9690	0
258	20240516	161400	1671625310	9690	9690	9690	9690	0
259	20240516	161300	1671625310	9690	9690	9690	9690	0
260	20240516	161200	1671625310	9690	9690	9690	9690	0
261	20240516	161100	1671625310	9690	9690	9690	9690	0
262	20240516	161000	1671625310	9690	9690	9690	9690	0
263	20240516	160900	1671625310	9690	9690	9690	9690	0
264	20240516	160800	1671625310	9690	9690	9690	9690	0
265	20240516	160700	1671625310	9690	9690	9690	9690	0
266	20240516	160600	1671625310	9690	9690	9690	9690	0
267	20240516	160500	1671625310	9690	9690	9690	9690	0
268	20240516	160400	1671625310	9690	9690	9690	9690	0
269	20240516	160300	1671625310	9690	9690	9690	9690	0
270	20240516	160200	1671625310	9690	9690	9690	9690	0
271	20240516	160100	1671625310	9690	9690	9690	9690	0
272	20240516	160000	1671625310	9690	9690	9690	9690	1136
273	20240516	155900	1671625310	9690	9690	9690	9690	0
274	20240516	155800	1671625310	9690	9690	9690	9690	0
275	20240516	155700	1671625310	9690	9690	9690	9690	0
276	20240516	155600	1671625310	9690	9690	9690	9690	0
277	20240516	155500	1671625310	9690	9690	9690	9690	0
278	20240516	155400	1671625310	9690	9690	9690	9690	0
279	20240516	155300	1671625310	9690	9690	9690	9690	0
280	20240516	155200	1671625310	9690	9690	9690	9690	0
281	20240516	155100	1671625310	9690	9690	9690	9690	0
282	20240516	155000	1671625310	9690	9690	9690	9690	0
283	20240516	154900	1671625310	9690	9690	9690	9690	0
284	20240516	154800	1671625310	9690	9690	9690	9690	0
285	20240516	154700	1671625310	9690	9690	9690	9690	0
286	20240516	154600	1671625310	9690	9690	9690	9690	0
287	20240516	154500	1671625310	9690	9690	9690	9690	0
288	20240516	154400	1671625310	9690	9690	9690	9690	0
289	20240516	154300	1671625310	9690	9690	9690	9690	0
290	20240516	154200	1671625310	9690	9690	9690	9690	0
291	20240516	154100	1671625310	9690	9690	9690	9690	0
292	20240516	154000	1671625310	9690	9690	9690	9690	0
293	20240516	153900	1671625310	9690	9690	9690	9690	0
294	20240516	153800	1671625310	9690	9690	9690	9690	0
295	20240516	153700	1671625310	9690	9690	9690	9690	0
296	20240516	153600	1671625310	9690	9690	9690	9690	0
297	20240516	153500	1671625310	9690	9690	9690	9690	0
298	20240516	153400	1671625310	9690	9690	9690	9690	0
299	20240516	153300	1671625310	9690	9690	9690	9690	0
300	20240516	153200	1671625310	9690	9690	9690	9690	0
301	20240516	153100	1671625310	9690	9690	9690	9690	0
302	20240516	153000	1671625310	9690	9690	9690	9690	2272
303	20240516	152900	1660617470	9630	9630	9630	9630	0
304	20240516	152800	1660617470	9630	9630	9630	9630	0
305	20240516	152700	1660617470	9630	9630	9630	9630	0
306	20240516	152600	1660617470	9630	9630	9630	9630	0
307	20240516	152500	1660617470	9630	9630	9630	9630	0
308	20240516	152400	1660617470	9630	9630	9630	9630	0
309	20240516	152300	1660617470	9630	9630	9630	9630	0
310	20240516	152200	1660617470	9630	9630	9630	9630	0
311	20240516	152100	1660617470	9630	9630	9630	9630	0
312	20240516	152000	1660617470	9630	9630	9630	9630	0
313	20240516	151900	1660617470	9630	9610	9630	9610	81
314	20240516	151800	1659838440	9610	9630	9630	9610	159
315	20240516	151700	1658307470	9610	9610	9610	9610	405
316	20240516	151600	1654415420	9610	9630	9630	9610	257
317	20240516	151500	1651945170	9650	9610	9650	9610	404
318	20240516	151400	1648062570	9650	9630	9650	9600	103
319	20240516	151300	1647072550	9620	9610	9620	9600	430
320	20240516	151200	1642941200	9620	9610	9620	9610	196
321	20240516	151100	1641056680	9610	9610	9610	9610	93
322	20240516	151000	1640162950	9610	9610	9610	9610	490
323	20240516	150900	1635454050	9620	9610	9620	9610	121
324	20240516	150800	1634291230	9610	9610	9610	9610	1072
325	20240516	150700	1623989310	9610	9630	9630	9610	770
326	20240516	150600	1616587460	9620	9640	9650	9620	4488
327	20240516	150500	1573391080	9650	9640	9650	9640	385
328	20240516	150400	1569679580	9640	9640	9640	9640	0
329	20240516	150300	1569679580	9640	9690	9690	9640	2421
330	20240516	150200	1546329860	9660	9660	9660	9660	113
331	20240516	150100	1545238280	9690	9690	9690	9690	3
332	20240516	150000	1545209210	9690	9650	9690	9650	1322
333	20240516	145900	1532451750	9650	9650	9650	9650	0
334	20240516	145800	1532451750	9650	9660	9660	9650	170
335	20240516	145700	1530811180	9660	9660	9660	9660	51
336	20240516	145600	1530318520	9660	9650	9660	9650	47
337	20240516	145500	1529864670	9650	9660	9660	9650	618
338	20240516	145400	1523895570	9660	9660	9660	9660	0
339	20240516	145300	1523895570	9660	9660	9660	9660	20
340	20240516	145200	1523702370	9660	9660	9660	9660	0
341	20240516	145100	1523702370	9660	9660	9660	9660	50
342	20240516	145000	1523219370	9660	9660	9660	9660	0
343	20240516	144900	1523219370	9660	9660	9660	9660	9
344	20240516	144800	1523132430	9660	9660	9660	9660	133
345	20240516	144700	1521847650	9660	9660	9660	9660	216
346	20240516	144600	1519761090	9660	9660	9660	9660	116
347	20240516	144500	1518640530	9650	9650	9650	9650	73
348	20240516	144400	1517936080	9650	9650	9650	9650	0
349	20240516	144300	1517936080	9650	9650	9660	9650	701
350	20240516	144200	1511170430	9650	9650	9660	9650	249
351	20240516	144100	1508765330	9650	9690	9690	9650	321
352	20240516	144000	1505659470	9690	9660	9690	9650	1001
353	20240516	143900	1495994850	9660	9660	9660	9660	458
354	20240516	143800	1491570570	9700	9660	9700	9650	634
355	20240516	143700	1485445210	9670	9670	9710	9660	2351
356	20240516	143600	1462733410	9670	9680	9680	9670	145
357	20240516	143500	1461331160	9720	9660	9720	9660	298
358	20240516	143400	1458447560	9670	9670	9670	9670	881
359	20240516	143300	1449928290	9670	9690	9690	9670	126
360	20240516	143200	1448708750	9690	9680	9690	9670	106
361	20240516	143100	1447683590	9670	9670	9670	9670	0
362	20240516	143000	1447683590	9670	9670	9670	9670	216
363	20240516	142900	1445594870	9670	9680	9680	9670	1178
364	20240516	142800	1434203560	9680	9680	9680	9670	3393
365	20240516	142700	1401364720	9690	9700	9700	9690	586
366	20240516	142600	1395685400	9700	9700	9700	9700	1
367	20240516	142500	1395675700	9700	9720	9730	9700	95
368	20240516	142400	1394751720	9740	9740	9740	9740	2
369	20240516	142300	1394732240	9680	9680	9680	9680	1
370	20240516	142200	1394722560	9680	9690	9690	9680	591
371	20240516	142100	1388996960	9690	9700	9700	9690	533
372	20240516	142000	1383829640	9700	9700	9700	9700	28
373	20240516	141900	1383558040	9700	9700	9700	9700	79
374	20240516	141800	1382791740	9740	9740	9740	9740	1
375	20240516	141700	1382782000	9690	9690	9690	9690	11
376	20240516	141600	1382675410	9740	9740	9740	9740	11
377	20240516	141500	1382568270	9740	9680	9740	9680	96
378	20240516	141400	1381638930	9680	9740	9740	9680	3178
379	20240516	141300	1350846300	9710	9710	9710	9710	1
380	20240516	141200	1350836590	9740	9700	9740	9700	971
381	20240516	141100	1341417850	9700	9710	9710	9700	130
382	20240516	141000	1340156550	9710	9710	9710	9710	316
383	20240516	140900	1337088190	9720	9720	9720	9720	45
384	20240516	140800	1336650790	9720	9720	9720	9720	585
385	20240516	140700	1330964590	9730	9750	9750	9730	384
386	20240516	140600	1327228250	9740	9750	9750	9740	101
387	20240516	140500	1326243510	9750	9750	9750	9750	0
388	20240516	140400	1326243510	9750	9750	9750	9750	0
389	20240516	140300	1326243510	9750	9750	9750	9750	601
390	20240516	140200	1320383760	9730	9740	9740	9730	159
391	20240516	140100	1318835130	9750	9750	9750	9750	836
392	20240516	140000	1310684130	9780	9780	9780	9780	0
393	20240516	135900	1310684130	9780	9780	9780	9780	0
394	20240516	135800	1310684130	9780	9780	9780	9780	100
395	20240516	135700	1309706130	9780	9780	9780	9780	15
396	20240516	135600	1309559430	9750	9750	9750	9750	1
397	20240516	135500	1309549680	9750	9770	9770	9750	179
398	20240516	135400	1307801030	9750	9780	9780	9750	52
399	20240516	135300	1307292730	9780	9780	9780	9780	0
400	20240516	135200	1307292730	9780	9740	9780	9740	201
401	20240516	135100	1305328350	9740	9740	9740	9740	100
402	20240516	135000	1304354350	9740	9740	9740	9740	56
403	20240516	134900	1303808910	9740	9740	9740	9740	0
404	20240516	134800	1303808910	9740	9740	9740	9740	1
405	20240516	134700	1303799170	9710	9710	9710	9710	0
406	20240516	134600	1303799170	9710	9710	9710	9710	361
407	20240516	134500	1300293860	9710	9710	9710	9710	89
408	20240516	134400	1299429670	9710	9710	9710	9710	0
409	20240516	134300	1299429670	9710	9720	9720	9710	100
410	20240516	134200	1298458170	9720	9720	9720	9720	0
411	20240516	134100	1298458170	9720	9730	9730	9720	603
412	20240516	134000	1292596100	9730	9710	9730	9710	174
413	20240516	133900	1290905570	9710	9690	9710	9690	8
414	20240516	133800	1290827980	9710	9710	9710	9710	70
415	20240516	133700	1290148280	9710	9710	9710	9710	50
416	20240516	133600	1289662780	9710	9700	9710	9680	112
417	20240516	133500	1288578150	9700	9680	9700	9680	477
418	20240516	133400	1283959230	9700	9680	9700	9680	378
419	20240516	133300	1280298090	9680	9690	9690	9680	401
420	20240516	133200	1276416390	9680	9700	9700	9680	360
421	20240516	133100	1272929760	9690	9690	9700	9690	883
422	20240516	133000	1264373370	9700	9700	9700	9700	12
423	20240516	132900	1264256970	9700	9700	9700	9690	63
424	20240516	132800	1263646110	9700	9710	9710	9700	2265
425	20240516	132700	1241672220	9700	9700	9710	9700	991
426	20240516	132600	1232056380	9710	9710	9710	9710	29
427	20240516	132500	1231774790	9710	9710	9710	9710	4
428	20240516	132400	1231735950	9710	9720	9720	9710	326
429	20240516	132300	1228570380	9720	9720	9720	9720	190
430	20240516	132200	1226723580	9720	9710	9720	9710	31
431	20240516	132100	1226422510	9720	9720	9720	9720	55
432	20240516	132000	1225887910	9720	9720	9720	9720	20
433	20240516	131900	1225693510	9730	9730	9730	9700	23
434	20240516	131800	1225470050	9700	9710	9710	9700	512
435	20240516	131700	1220502050	9710	9730	9730	9710	1163
436	20240516	131600	1209208520	9730	9720	9730	9720	596
437	20240516	131500	1203414600	9720	9720	9720	9720	0
438	20240516	131400	1203414600	9720	9720	9720	9720	39
439	20240516	131300	1203035520	9720	9720	9720	9720	32
440	20240516	131200	1202724480	9720	9720	9720	9720	100
441	20240516	131100	1201752480	9710	9730	9730	9710	51
442	20240516	131000	1201256270	9720	9750	9750	9720	3512
443	20240516	130900	1167096140	9750	9740	9770	9740	13
444	20240516	130800	1166969470	9770	9770	9770	9740	142
445	20240516	130700	1165586270	9750	9760	9760	9750	296
446	20240516	130600	1162698280	9760	9780	9780	9760	169
447	20240516	130500	1161048640	9780	9780	9780	9780	100
448	20240516	130400	1160070640	9780	9780	9780	9780	1
449	20240516	130300	1160060860	9760	9780	9780	9760	170
450	20240516	130200	1158401440	9780	9780	9780	9780	1
451	20240516	130100	1158391660	9770	9770	9770	9770	1
452	20240516	130000	1158381890	9760	9760	9760	9760	0
453	20240516	125900	1158381890	9760	9760	9760	9760	29
454	20240516	125800	1158098850	9760	9780	9780	9760	136
455	20240516	125700	1156769490	9760	9760	9780	9760	60
456	20240516	125600	1156183870	9760	9760	9760	9740	310
457	20240516	125500	1153164430	9740	9740	9740	9740	0
458	20240516	125400	1153164430	9740	9740	9740	9740	159
459	20240516	125300	1151615770	9740	9740	9740	9740	4
460	20240516	125200	1151576810	9740	9730	9760	9730	11
461	20240516	125100	1151469610	9730	9730	9730	9730	8
462	20240516	125000	1151391770	9720	9730	9730	9720	151
463	20240516	124900	1149922550	9730	9730	9730	9730	101
464	20240516	124800	1148939820	9730	9740	9740	9730	600
465	20240516	124700	1143099820	9760	9730	9760	9730	676
466	20240516	124600	1136521280	9760	9760	9760	9760	22
467	20240516	124500	1136306560	9760	9740	9760	9740	82
468	20240516	124400	1135507760	9770	9770	9770	9770	62
469	20240516	124300	1134902020	9770	9780	9780	9770	32
470	20240516	124200	1134589370	9730	9730	9730	9730	100
471	20240516	124100	1133616370	9720	9780	9780	9720	201
472	20240516	124000	1131660990	9770	9780	9780	9770	36
473	20240516	123900	1131309210	9780	9780	9780	9780	0
474	20240516	123800	1131309210	9780	9730	9780	9730	422
475	20240516	123700	1127203050	9730	9770	9770	9730	540
476	20240516	123600	1121934440	9770	9770	9770	9770	4
477	20240516	123500	1121895360	9770	9760	9770	9760	27
478	20240516	123400	1121631670	9720	9730	9730	9720	79
479	20240516	123300	1120863780	9730	9730	9730	9730	5
480	20240516	123200	1120815130	9730	9740	9740	9730	2097
481	20240516	123100	1100411150	9740	9740	9770	9730	545
482	20240516	123000	1095092190	9740	9740	9740	9740	486
483	20240516	122900	1090358550	9740	9740	9740	9740	100
484	20240516	122800	1089384550	9740	9740	9740	9740	87
485	20240516	122700	1088537170	9730	9730	9730	9730	0
486	20240516	122600	1088537170	9730	9730	9730	9730	1
487	20240516	122500	1088527440	9740	9740	9740	9740	203
488	20240516	122400	1086550220	9740	9740	9740	9740	92
489	20240516	122300	1085654140	9760	9760	9760	9760	65
490	20240516	122200	1085019740	9740	9740	9740	9740	216
491	20240516	122100	1082915900	9740	9740	9740	9740	52
492	20240516	122000	1082409420	9740	9750	9750	9730	559
493	20240516	121900	1076964820	9750	9750	9750	9750	0
494	20240516	121800	1076964820	9750	9750	9770	9750	2086
495	20240516	121700	1056626240	9760	9760	9760	9760	374
496	20240516	121600	1052976000	9760	9760	9760	9760	0
497	20240516	121500	1052976000	9760	9760	9760	9760	550
498	20240516	121400	1047608000	9760	9760	9770	9760	206
499	20240516	121300	1045597430	9760	9760	9760	9750	454
500	20240516	121200	1041166890	9760	9760	9760	9760	100
501	20240516	121100	1040190890	9770	9760	9770	9760	75
502	20240516	121000	1039458440	9770	9770	9770	9770	100
503	20240516	120900	1038481440	9770	9770	9770	9770	112
504	20240516	120800	1037387200	9770	9790	9790	9770	692
505	20240516	120700	1030623000	9790	9780	9790	9780	1358
506	20240516	120600	1017328220	9780	9780	9780	9780	1
507	20240516	120500	1017318440	9790	9790	9790	9790	1
508	20240516	120400	1017308650	9770	9770	9770	9770	0
509	20240516	120300	1017308650	9770	9770	9770	9770	0
510	20240516	120200	1017308650	9770	9770	9770	9770	0
511	20240516	120100	1017308650	9770	9770	9770	9770	0
512	20240516	120000	1017308650	9770	9770	9770	9770	0
513	20240516	115900	1017308650	9770	9770	9770	9770	326
514	20240516	115800	1014123630	9770	9770	9770	9770	107
515	20240516	115700	1013078240	9770	9790	9790	9770	173
516	20240516	115600	1011387430	9770	9770	9770	9770	80
517	20240516	115500	1010605830	9760	9750	9760	9750	329
518	20240516	115400	1007397500	9750	9750	9750	9750	10
519	20240516	115300	1007300000	9750	9750	9750	9750	6
520	20240516	115200	1007241500	9750	9750	9750	9750	45
521	20240516	115100	1006802750	9730	9740	9740	9730	20
522	20240516	115000	1006608120	9730	9730	9730	9730	100
523	20240516	114900	1005635120	9730	9730	9730	9730	500
524	20240516	114800	1000770120	9730	9750	9750	9730	327
525	20240516	114700	997588380	9740	9730	9740	9730	37
526	20240516	114600	997228170	9720	9720	9720	9720	121
527	20240516	114500	996052050	9720	9730	9730	9720	512
528	20240516	114400	991074410	9720	9720	9720	9720	274
529	20240516	114300	988411130	9720	9720	9720	9720	40
530	20240516	114200	988022330	9720	9740	9740	9720	1581
531	20240516	114100	972643550	9750	9750	9750	9750	41
532	20240516	114000	972243800	9750	9750	9750	9750	13
533	20240516	113900	972117050	9750	9760	9760	9750	157
534	20240516	113800	970586250	9760	9770	9770	9760	181
535	20240516	113700	968819490	9760	9760	9760	9760	146
536	20240516	113600	967394530	9760	9770	9770	9760	319
537	20240516	113500	964281040	9760	9770	9770	9760	500
538	20240516	113400	959400930	9770	9770	9770	9770	9
539	20240516	113300	959313000	9760	9760	9760	9760	48
540	20240516	113200	958844520	9750	9790	9790	9720	3949
541	20240516	113100	920321440	9790	9790	9800	9790	325
542	20240516	113000	917139390	9800	9800	9800	9800	989
543	20240516	112900	907447190	9800	9820	9820	9800	5395
544	20240516	112800	854531830	9830	9860	9860	9830	2117
545	20240516	112700	833701900	9860	9860	9860	9850	754
546	20240516	112600	826272220	9860	9860	9860	9860	227
547	20240516	112500	824034000	9860	9860	9860	9860	841
548	20240516	112400	815741740	9860	9860	9860	9860	20
549	20240516	112300	815544540	9860	9860	9860	9860	247
550	20240516	112200	813109120	9860	9900	9900	9860	712
551	20240516	112100	806078790	9900	9900	9900	9900	6
552	20240516	112000	806019390	9860	9860	9860	9860	508
553	20240516	111900	801010510	9860	9860	9860	9860	0
554	20240516	111800	801010510	9860	9860	9860	9860	0
555	20240516	111700	801010510	9860	9860	9860	9860	474
556	20240516	111600	796336870	9860	9870	9870	9860	655
557	20240516	111500	789877270	9870	9870	9870	9870	10
558	20240516	111400	789778570	9870	9870	9870	9870	8
559	20240516	111300	789699610	9870	9870	9870	9870	578
560	20240516	111200	783994750	9880	9880	9880	9880	530
561	20240516	111100	778758350	9880	9880	9880	9880	183
562	20240516	111000	776950310	9870	9900	9900	9870	69
563	20240516	110900	776267420	9870	9880	9880	9870	1618
564	20240516	110800	760296720	9890	9880	9890	9880	1007
565	20240516	110700	750342560	9880	9890	9890	9880	560
566	20240516	110600	744809160	9890	9920	9920	9890	56
567	20240516	110500	744254660	9890	9890	9890	9890	0
568	20240516	110400	744254660	9890	9890	9890	9890	0
569	20240516	110300	744254660	9890	9900	9900	9890	20
570	20240516	110200	744056670	9900	9900	9900	9900	38
571	20240516	110100	743680470	9900	9900	9900	9890	219
572	20240516	110000	741513560	9900	9900	9900	9900	144
573	20240516	105900	740087960	9900	9900	9900	9900	0
574	20240516	105800	740087960	9900	9900	9900	9900	84
575	20240516	105700	739256360	9900	9880	9900	9880	205
576	20240516	105600	737227040	9900	9900	9900	9880	612
577	20240516	105500	731175460	9900	9900	9900	9900	222
578	20240516	105400	728977660	9900	9900	9900	9900	1461
579	20240516	105300	714513760	9900	9910	9910	9900	1182
580	20240516	105200	702800270	9910	9910	9910	9910	100
581	20240516	105100	701809270	9910	9910	9910	9910	10
582	20240516	105000	701710170	9910	9910	9910	9910	200
583	20240516	104900	699728170	9910	9950	9950	9910	3016
584	20240516	104800	669799100	9950	9950	9950	9950	0
585	20240516	104700	669799100	9950	9950	9950	9950	185
586	20240516	104600	667958350	9950	9970	9970	9950	9
587	20240516	104500	667868720	9940	9940	9940	9940	0
588	20240516	104400	667868720	9940	9940	9940	9940	0
589	20240516	104300	667868720	9940	9940	9940	9940	0
590	20240516	104200	667868720	9940	9950	9950	9940	20
591	20240516	104100	667669860	9940	9960	9960	9940	367
592	20240516	104000	664018700	9960	9960	9960	9960	0
593	20240516	103900	664018700	9960	9960	9960	9960	0
594	20240516	103800	664018700	9960	9960	9960	9960	20
595	20240516	103700	663819500	9960	9960	9960	9960	0
596	20240516	103600	663819500	9960	9940	9960	9940	165
597	20240516	103500	662177400	9940	9940	9940	9940	0
598	20240516	103400	662177400	9940	9940	9940	9940	71
599	20240516	103300	661471660	9940	9940	9940	9940	25
600	20240516	103200	661223160	9940	9940	9940	9940	37
601	20240516	103100	660855380	9940	9940	9950	9940	1397
602	20240516	103000	646962900	9960	9960	9960	9960	0
603	20240516	102900	646962900	9960	9950	9960	9950	45
604	20240516	102800	646514760	9940	9960	9960	9940	143
605	20240516	102700	645092240	9960	9940	9960	9940	527
606	20240516	102600	639853840	9940	9940	9940	9940	0
607	20240516	102500	639853840	9940	9940	9940	9940	11
608	20240516	102400	639744500	9940	9940	9940	9940	160
609	20240516	102300	638154100	9960	9950	9960	9940	13
610	20240516	102200	638024780	9940	9940	9940	9940	72
611	20240516	102100	637309100	9960	9960	9960	9960	20
612	20240516	102000	637109900	9960	9960	9960	9960	10
613	20240516	101900	637010300	9960	9960	9960	9960	173
614	20240516	101800	635287220	9930	9930	9930	9930	0
615	20240516	101700	635287220	9930	9930	9930	9930	300
616	20240516	101600	632308220	9930	9930	9930	9930	0
617	20240516	101500	632308220	9930	9930	9940	9930	2875
618	20240516	101400	603758970	9930	9940	9940	9930	634
619	20240516	101300	597462640	9930	9940	9940	9930	651
620	20240516	101200	590998100	9940	9950	9950	9940	604
621	20240516	101100	584992790	9950	9960	9960	9950	207
622	20240516	101000	582931110	9950	9950	9950	9950	1
623	20240516	100900	582921160	9950	9950	9950	9950	247
624	20240516	100800	580463510	9950	9950	9950	9950	20
625	20240516	100700	580264510	9950	9970	9970	9950	1053
626	20240516	100600	569778290	9960	9960	9960	9960	0
627	20240516	100500	569778290	9960	9990	9990	9960	843
628	20240516	100400	561372330	9990	9980	9990	9980	201
629	20240516	100300	559366340	9980	9980	9980	9980	100
630	20240516	100200	558368340	9980	9990	9990	9980	522
631	20240516	100100	553153760	10000	9990	10000	9990	11
632	20240516	100000	553043860	10000	10010	10020	10000	644
633	20240516	095900	546603820	10020	10020	10020	10020	11
634	20240516	095800	546493600	10000	10020	10020	10000	56
635	20240516	095700	545933560	10020	10010	10020	10010	51
636	20240516	095600	545423040	10010	10010	10010	10010	51
637	20240516	095500	544912530	10010	10020	10020	10010	664
638	20240516	095400	538261300	10020	10020	10030	10020	298
639	20240516	095300	535274160	10030	10030	10060	10030	1384
640	20240516	095200	521391140	10060	10060	10060	10060	10
641	20240516	095100	521290540	10060	10060	10060	10030	333
642	20240516	095000	517944120	10060	10110	10130	10060	2446
643	20240516	094900	493245750	10100	10050	10100	10050	3238
644	20240516	094800	460596640	10050	10030	10050	10030	219
645	20240516	094700	458397320	10030	10030	10030	10030	136
646	20240516	094600	457033240	10030	10030	10030	10030	120
647	20240516	094500	455829640	10030	10010	10030	10010	177
648	20240516	094400	454055630	10010	10010	10010	10010	406
649	20240516	094300	449991570	10030	10030	10030	10020	572
650	20240516	094200	444259660	10030	10020	10030	10010	367
651	20240516	094100	440583010	10010	10000	10010	9990	858
652	20240516	094000	432003010	10000	10000	10000	9970	547
653	20240516	093900	426533380	10000	9950	10000	9950	721
654	20240516	093800	419352250	9920	9920	9920	9920	196
655	20240516	093700	417407930	9920	9950	9950	9920	309
656	20240516	093600	414342500	9920	9920	9920	9920	6
657	20240516	093500	414282980	9920	9920	9920	9920	918
658	20240516	093400	405176420	9920	9910	9920	9910	200
659	20240516	093300	403193420	9910	9910	9910	9910	0
660	20240516	093200	403193420	9910	9910	9920	9900	1149
661	20240516	093100	391805390	9910	9910	9910	9910	235
662	20240516	093000	389476540	9910	9920	9920	9910	998
663	20240516	092900	379581640	9920	9920	9920	9920	300
664	20240516	092800	376605640	9920	9950	9950	9920	1062
665	20240516	092700	366059960	9930	9920	9930	9920	58
666	20240516	092600	365484260	9930	9930	9930	9930	83
667	20240516	092500	364660070	9930	9930	9930	9930	525
668	20240516	092400	359446820	9960	9960	9960	9960	0
669	20240516	092300	359446820	9960	9940	9960	9910	892
670	20240516	092200	350583950	9930	9910	9930	9910	209
671	20240516	092100	348510940	9900	9940	9940	9900	120
672	20240516	092000	347322180	9940	9950	9950	9940	25
673	20240516	091900	347073630	9950	9930	9950	9930	1010
674	20240516	091800	337033330	9940	9900	9940	9890	307
675	20240516	091700	333988630	9900	9910	9920	9900	1430
676	20240516	091600	319822370	9910	9930	9930	9910	1756
677	20240516	091500	302415470	9930	9940	9940	9930	479
678	20240516	091400	297657240	9950	9950	9950	9950	1140
679	20240516	091300	286314240	9950	9960	9980	9950	632
680	20240516	091200	280024280	9980	9960	9980	9960	594
681	20240516	091100	274098160	9950	9950	9950	9910	992
682	20240516	091000	264249550	9960	9970	9970	9960	265
683	20240516	090900	261608770	9980	9990	9990	9980	1113
684	20240516	090800	250500720	9990	9990	9990	9980	416
685	20240516	090700	246345780	9990	10000	10000	9980	1694
686	20240516	090600	229434880	9980	9960	10000	9960	1767
687	20240516	090500	211797990	9910	9870	9910	9850	1577
688	20240516	090400	196211720	9870	9840	9870	9810	2178
689	20240516	090300	174807910	9840	9900	9900	9820	6874
690	20240516	090200	107077610	9900	9910	9930	9890	3519
691	20240516	090100	72179860	9890	9960	9970	9890	2739
692	20240516	090000	44997020	9960	9980	9980	9890	4494