KissMeData/046890/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	192600	1198368250	9820	9820	9820	9820	2307
3	20240516	192500	1198368250	9820	9820	9820	9820	0
4	20240516	192400	1198368250	9820	9820	9820	9820	0
5	20240516	192300	1198368250	9820	9820	9820	9820	0
6	20240516	192200	1198368250	9820	9820	9820	9820	0
7	20240516	192100	1198368250	9820	9820	9820	9820	0
8	20240516	192000	1198368250	9820	9820	9820	9820	0
9	20240516	191900	1198368250	9820	9820	9820	9820	0
10	20240516	191800	1198368250	9820	9820	9820	9820	0
11	20240516	191700	1198368250	9820	9820	9820	9820	0
12	20240516	191600	1198368250	9820	9820	9820	9820	0
13	20240516	191500	1198368250	9820	9820	9820	9820	0
14	20240516	191400	1198368250	9820	9820	9820	9820	0
15	20240516	191300	1198368250	9820	9820	9820	9820	0
16	20240516	191200	1198368250	9820	9820	9820	9820	0
17	20240516	191100	1198368250	9820	9820	9820	9820	0
18	20240516	191000	1198368250	9820	9820	9820	9820	0
19	20240516	190900	1198368250	9820	9820	9820	9820	0
20	20240516	190800	1198368250	9820	9820	9820	9820	0
21	20240516	190700	1198368250	9820	9820	9820	9820	0
22	20240516	190600	1198368250	9820	9820	9820	9820	0
23	20240516	190500	1198368250	9820	9820	9820	9820	0
24	20240516	190400	1198368250	9820	9820	9820	9820	0
25	20240516	190300	1198368250	9820	9820	9820	9820	0
26	20240516	190200	1198368250	9820	9820	9820	9820	0
27	20240516	190100	1198368250	9820	9820	9820	9820	0
28	20240516	190000	1198368250	9820	9820	9820	9820	0
29	20240516	185900	1198368250	9820	9820	9820	9820	0
30	20240516	185800	1198368250	9820	9820	9820	9820	0
31	20240516	185700	1198368250	9820	9820	9820	9820	0
32	20240516	185600	1198368250	9820	9820	9820	9820	2307
33	20240516	185500	1198368250	9820	9820	9820	9820	0
34	20240516	185400	1198368250	9820	9820	9820	9820	0
35	20240516	185300	1198368250	9820	9820	9820	9820	0
36	20240516	185200	1198368250	9820	9820	9820	9820	0
37	20240516	185100	1198368250	9820	9820	9820	9820	0
38	20240516	185000	1198368250	9820	9820	9820	9820	0
39	20240516	184900	1198368250	9820	9820	9820	9820	0
40	20240516	184800	1198368250	9820	9820	9820	9820	0
41	20240516	184700	1198368250	9820	9820	9820	9820	0
42	20240516	184600	1198368250	9820	9820	9820	9820	0
43	20240516	184500	1198368250	9820	9820	9820	9820	0
44	20240516	184400	1198368250	9820	9820	9820	9820	0
45	20240516	184300	1198368250	9820	9820	9820	9820	0
46	20240516	184200	1198368250	9820	9820	9820	9820	0
47	20240516	184100	1198368250	9820	9820	9820	9820	0
48	20240516	184000	1198368250	9820	9820	9820	9820	0
49	20240516	183900	1198368250	9820	9820	9820	9820	0
50	20240516	183800	1198368250	9820	9820	9820	9820	0
51	20240516	183700	1198368250	9820	9820	9820	9820	0
52	20240516	183600	1198368250	9820	9820	9820	9820	0
53	20240516	183500	1198368250	9820	9820	9820	9820	0
54	20240516	183400	1198368250	9820	9820	9820	9820	0
55	20240516	183300	1198368250	9820	9820	9820	9820	0
56	20240516	183200	1198368250	9820	9820	9820	9820	0
57	20240516	183100	1198368250	9820	9820	9820	9820	0
58	20240516	183000	1198368250	9820	9820	9820	9820	0
59	20240516	182900	1198368250	9820	9820	9820	9820	0
60	20240516	182800	1198368250	9820	9820	9820	9820	0
61	20240516	182700	1198368250	9820	9820	9820	9820	0
62	20240516	182600	1198368250	9820	9820	9820	9820	2307
63	20240516	182500	1198368250	9820	9820	9820	9820	0
64	20240516	182400	1198368250	9820	9820	9820	9820	0
65	20240516	182300	1198368250	9820	9820	9820	9820	0
66	20240516	182200	1198368250	9820	9820	9820	9820	0
67	20240516	182100	1198368250	9820	9820	9820	9820	0
68	20240516	182000	1198368250	9820	9820	9820	9820	0
69	20240516	181900	1198368250	9820	9820	9820	9820	0
70	20240516	181800	1198368250	9820	9820	9820	9820	0
71	20240516	181700	1198368250	9820	9820	9820	9820	0
72	20240516	181600	1198368250	9820	9820	9820	9820	0
73	20240516	181500	1198368250	9820	9820	9820	9820	0
74	20240516	181400	1198368250	9820	9820	9820	9820	0
75	20240516	181300	1198368250	9820	9820	9820	9820	0
76	20240516	181200	1198368250	9820	9820	9820	9820	0
77	20240516	181100	1198368250	9820	9820	9820	9820	0
78	20240516	181000	1198368250	9820	9820	9820	9820	0
79	20240516	180900	1198368250	9820	9820	9820	9820	0
80	20240516	180800	1198368250	9820	9820	9820	9820	0
81	20240516	180700	1198368250	9820	9820	9820	9820	0
82	20240516	180600	1198368250	9820	9820	9820	9820	0
83	20240516	180500	1198368250	9820	9820	9820	9820	0
84	20240516	180400	1198368250	9820	9820	9820	9820	0
85	20240516	180300	1198368250	9820	9820	9820	9820	0
86	20240516	180200	1198368250	9820	9820	9820	9820	0
87	20240516	180100	1198368250	9820	9820	9820	9820	0
88	20240516	180000	1198368250	9820	9820	9820	9820	0
89	20240516	175900	1198368250	9820	9820	9820	9820	0
90	20240516	175800	1198368250	9820	9820	9820	9820	0
91	20240516	175700	1198368250	9820	9820	9820	9820	0
92	20240516	175600	1198368250	9820	9820	9820	9820	2307
93	20240516	175500	1198368250	9820	9820	9820	9820	0
94	20240516	175400	1198368250	9820	9820	9820	9820	0
95	20240516	175300	1198368250	9820	9820	9820	9820	0
96	20240516	175200	1198368250	9820	9820	9820	9820	0
97	20240516	175100	1198368250	9820	9820	9820	9820	0
98	20240516	175000	1198368250	9820	9820	9820	9820	0
99	20240516	174900	1198368250	9820	9820	9820	9820	0
100	20240516	174800	1198368250	9820	9820	9820	9820	0
101	20240516	174700	1198368250	9820	9820	9820	9820	0
102	20240516	174600	1198368250	9820	9820	9820	9820	0
103	20240516	174500	1198368250	9820	9820	9820	9820	0
104	20240516	174400	1198368250	9820	9820	9820	9820	0
105	20240516	174300	1198368250	9820	9820	9820	9820	0
106	20240516	174200	1198368250	9820	9820	9820	9820	0
107	20240516	174100	1198368250	9820	9820	9820	9820	0
108	20240516	174000	1198368250	9820	9820	9820	9820	0
109	20240516	173900	1198368250	9820	9820	9820	9820	0
110	20240516	173800	1198368250	9820	9820	9820	9820	0
111	20240516	173700	1198368250	9820	9820	9820	9820	0
112	20240516	173600	1198368250	9820	9820	9820	9820	0
113	20240516	173500	1198368250	9820	9820	9820	9820	0
114	20240516	173400	1198368250	9820	9820	9820	9820	0
115	20240516	173300	1198368250	9820	9820	9820	9820	0
116	20240516	173200	1198368250	9820	9820	9820	9820	0
117	20240516	173100	1198368250	9820	9820	9820	9820	0
118	20240516	173000	1198368250	9820	9820	9820	9820	0
119	20240516	172900	1198368250	9820	9820	9820	9820	0
120	20240516	172800	1198368250	9820	9820	9820	9820	0
121	20240516	172700	1198368250	9820	9820	9820	9820	0
122	20240516	172600	1198368250	9820	9820	9820	9820	2307
123	20240516	172500	1198368250	9820	9820	9820	9820	0
124	20240516	172400	1198368250	9820	9820	9820	9820	0
125	20240516	172300	1198368250	9820	9820	9820	9820	0
126	20240516	172200	1198368250	9820	9820	9820	9820	0
127	20240516	172100	1198368250	9820	9820	9820	9820	0
128	20240516	172000	1198368250	9820	9820	9820	9820	0
129	20240516	171900	1198368250	9820	9820	9820	9820	0
130	20240516	171800	1198368250	9820	9820	9820	9820	0
131	20240516	171700	1198368250	9820	9820	9820	9820	0
132	20240516	171600	1198368250	9820	9820	9820	9820	0
133	20240516	171500	1198368250	9820	9820	9820	9820	0
134	20240516	171400	1198368250	9820	9820	9820	9820	0
135	20240516	171300	1198368250	9820	9820	9820	9820	0
136	20240516	171200	1198368250	9820	9820	9820	9820	0
137	20240516	171100	1198368250	9820	9820	9820	9820	0
138	20240516	171000	1198368250	9820	9820	9820	9820	0
139	20240516	170900	1198368250	9820	9820	9820	9820	0
140	20240516	170800	1198368250	9820	9820	9820	9820	0
141	20240516	170700	1198368250	9820	9820	9820	9820	0
142	20240516	170600	1198368250	9820	9820	9820	9820	0
143	20240516	170500	1198368250	9820	9820	9820	9820	0
144	20240516	170400	1198368250	9820	9820	9820	9820	0
145	20240516	170300	1198368250	9820	9820	9820	9820	0
146	20240516	170200	1198368250	9820	9820	9820	9820	0
147	20240516	170100	1198368250	9820	9820	9820	9820	0
148	20240516	170000	1198368250	9820	9820	9820	9820	0
149	20240516	165900	1198368250	9820	9820	9820	9820	0
150	20240516	165800	1198368250	9820	9820	9820	9820	0
151	20240516	165700	1198368250	9820	9820	9820	9820	0
152	20240516	165600	1198368250	9820	9820	9820	9820	2307
153	20240516	165500	1198368250	9820	9820	9820	9820	0
154	20240516	165400	1198368250	9820	9820	9820	9820	0
155	20240516	165300	1198368250	9820	9820	9820	9820	0
156	20240516	165200	1198368250	9820	9820	9820	9820	0
157	20240516	165100	1198368250	9820	9820	9820	9820	0
158	20240516	165000	1198368250	9820	9820	9820	9820	0
159	20240516	164900	1198368250	9820	9820	9820	9820	0
160	20240516	164800	1198368250	9820	9820	9820	9820	0
161	20240516	164700	1198368250	9820	9820	9820	9820	0
162	20240516	164600	1198368250	9820	9820	9820	9820	0
163	20240516	164500	1198368250	9820	9820	9820	9820	0
164	20240516	164400	1198368250	9820	9820	9820	9820	0
165	20240516	164300	1198368250	9820	9820	9820	9820	0
166	20240516	164200	1198368250	9820	9820	9820	9820	0
167	20240516	164100	1198368250	9820	9820	9820	9820	0
168	20240516	164000	1198368250	9820	9820	9820	9820	0
169	20240516	163900	1198368250	9820	9820	9820	9820	0
170	20240516	163800	1198368250	9820	9820	9820	9820	0
171	20240516	163700	1198368250	9820	9820	9820	9820	0
172	20240516	163600	1198368250	9820	9820	9820	9820	0
173	20240516	163500	1198368250	9820	9820	9820	9820	0
174	20240516	163400	1198368250	9820	9820	9820	9820	0
175	20240516	163300	1198368250	9820	9820	9820	9820	0
176	20240516	163200	1198368250	9820	9820	9820	9820	0
177	20240516	163100	1198368250	9820	9820	9820	9820	0
178	20240516	163000	1198368250	9820	9820	9820	9820	0
179	20240516	162900	1198368250	9820	9820	9820	9820	0
180	20240516	162800	1198368250	9820	9820	9820	9820	0
181	20240516	162700	1198368250	9820	9820	9820	9820	0
182	20240516	162600	1198368250	9820	9820	9820	9820	2307
183	20240516	162500	1198368250	9820	9820	9820	9820	0
184	20240516	162400	1198368250	9820	9820	9820	9820	0
185	20240516	162300	1198368250	9820	9820	9820	9820	0
186	20240516	162200	1198368250	9820	9820	9820	9820	0
187	20240516	162100	1198368250	9820	9820	9820	9820	0
188	20240516	162000	1198368250	9820	9820	9820	9820	0
189	20240516	161900	1198368250	9820	9820	9820	9820	0
190	20240516	161800	1198368250	9820	9820	9820	9820	0
191	20240516	161700	1198368250	9820	9820	9820	9820	0
192	20240516	161600	1198368250	9820	9820	9820	9820	0
193	20240516	161500	1198368250	9820	9820	9820	9820	0
194	20240516	161400	1198368250	9820	9820	9820	9820	0
195	20240516	161300	1198368250	9820	9820	9820	9820	0
196	20240516	161200	1198368250	9820	9820	9820	9820	0
197	20240516	161100	1198368250	9820	9820	9820	9820	0
198	20240516	161000	1198368250	9820	9820	9820	9820	0
199	20240516	160900	1198368250	9820	9820	9820	9820	0
200	20240516	160800	1198368250	9820	9820	9820	9820	0
201	20240516	160700	1198368250	9820	9820	9820	9820	0
202	20240516	160600	1198368250	9820	9820	9820	9820	0
203	20240516	160500	1198368250	9820	9820	9820	9820	0
204	20240516	160400	1198368250	9820	9820	9820	9820	0
205	20240516	160300	1198368250	9820	9820	9820	9820	0
206	20240516	160200	1198368250	9820	9820	9820	9820	0
207	20240516	160100	1198368250	9820	9820	9820	9820	0
208	20240516	160000	1198368250	9820	9820	9820	9820	0
209	20240516	155900	1198368250	9820	9820	9820	9820	0
210	20240516	155800	1198368250	9820	9820	9820	9820	0
211	20240516	155700	1198368250	9820	9820	9820	9820	0
212	20240516	155600	1198368250	9820	9820	9820	9820	2307
213	20240516	155500	1198368250	9820	9820	9820	9820	0
214	20240516	155400	1198368250	9820	9820	9820	9820	0
215	20240516	155300	1198368250	9820	9820	9820	9820	0
216	20240516	155200	1198368250	9820	9820	9820	9820	0
217	20240516	155100	1198368250	9820	9820	9820	9820	0
218	20240516	155000	1198368250	9820	9820	9820	9820	0
219	20240516	154900	1198368250	9820	9820	9820	9820	0
220	20240516	154800	1198368250	9820	9820	9820	9820	0
221	20240516	154700	1198368250	9820	9820	9820	9820	0
222	20240516	154600	1198368250	9820	9820	9820	9820	0
223	20240516	154500	1198368250	9820	9820	9820	9820	0
224	20240516	154400	1198368250	9820	9820	9820	9820	0
225	20240516	154300	1198368250	9820	9820	9820	9820	0
226	20240516	154200	1198368250	9820	9820	9820	9820	0
227	20240516	154100	1198368250	9820	9820	9820	9820	0
228	20240516	154000	1198368250	9820	9820	9820	9820	0
229	20240516	153900	1198368250	9820	9820	9820	9820	0
230	20240516	153800	1198368250	9820	9820	9820	9820	0
231	20240516	153700	1198368250	9820	9820	9820	9820	0
232	20240516	153600	1198368250	9820	9820	9820	9820	0
233	20240516	153500	1198368250	9820	9820	9820	9820	0
234	20240516	153400	1198368250	9820	9820	9820	9820	0
235	20240516	153300	1198368250	9820	9820	9820	9820	0
236	20240516	153200	1198368250	9820	9820	9820	9820	0
237	20240516	153100	1198368250	9820	9820	9820	9820	0
238	20240516	153000	1198368250	9820	9820	9820	9820	2307
239	20240516	152900	1175713510	9830	9830	9830	9830	0
240	20240516	152800	1175713510	9830	9830	9830	9830	0
241	20240516	152700	1175713510	9830	9830	9830	9830	0
242	20240516	152600	1175713510	9830	9830	9830	9830	0
243	20240516	152500	1175713510	9830	9830	9830	9830	0
244	20240516	152400	1175713510	9830	9830	9830	9830	0
245	20240516	152300	1175713510	9830	9830	9830	9830	0
246	20240516	152200	1175713510	9830	9830	9830	9830	0
247	20240516	152100	1175713510	9830	9830	9830	9830	0
248	20240516	152000	1175713510	9830	9830	9830	9830	0
249	20240516	151900	1175713510	9830	9840	9840	9830	2931
250	20240516	151800	1146888090	9840	9830	9840	9830	76
251	20240516	151700	1146140590	9830	9830	9830	9830	69
252	20240516	151600	1145462320	9830	9830	9840	9830	81
253	20240516	151500	1144666060	9830	9830	9840	9830	45
254	20240516	151400	1144223680	9840	9840	9840	9830	508
255	20240516	151300	1139229830	9830	9840	9850	9830	442
256	20240516	151200	1134880580	9840	9840	9850	9840	73
257	20240516	151100	1134162240	9850	9840	9850	9840	581
258	20240516	151000	1128440010	9840	9840	9850	9840	58
259	20240516	150900	1127869180	9850	9840	9850	9840	44
260	20240516	150800	1127436200	9850	9840	9850	9840	7
261	20240516	150700	1127367310	9850	9840	9850	9840	111
262	20240516	150600	1126275050	9850	9840	9850	9840	12
263	20240516	150500	1126156960	9840	9850	9850	9840	216
264	20240516	150400	1124031420	9840	9850	9850	9840	13
265	20240516	150300	1123903450	9840	9850	9850	9840	84
266	20240516	150200	1123076160	9840	9840	9840	9830	16
267	20240516	150100	1122918780	9840	9840	9840	9830	19
268	20240516	150000	1122731900	9830	9830	9850	9830	22
269	20240516	145900	1122515560	9850	9830	9850	9830	118
270	20240516	145800	1121354380	9830	9850	9850	9830	298
271	20240516	145700	1118423040	9850	9840	9850	9830	2189
272	20240516	145600	1096861540	9830	9850	9850	9830	10
273	20240516	145500	1096763200	9850	9840	9850	9830	190
274	20240516	145400	1094893640	9830	9830	9840	9830	9
275	20240516	145300	1094805150	9850	9850	9850	9830	85
276	20240516	145200	1093968020	9830	9830	9850	9830	9
277	20240516	145100	1093879530	9830	9850	9850	9830	8
278	20240516	145000	1093800850	9830	9850	9850	9830	8
279	20240516	144900	1093722160	9840	9840	9850	9840	134
280	20240516	144800	1092403580	9850	9840	9850	9840	10
281	20240516	144700	1092305150	9840	9840	9850	9840	111
282	20240516	144600	1091211860	9850	9840	9850	9840	174
283	20240516	144500	1089499680	9840	9840	9850	9840	111
284	20240516	144400	1088407430	9850	9850	9850	9840	131
285	20240516	144300	1087118360	9840	9840	9850	9840	121
286	20240516	144200	1085927200	9850	9840	9850	9840	8
287	20240516	144100	1085848460	9840	9840	9850	9840	8
288	20240516	144000	1085769720	9840	9840	9850	9840	9
289	20240516	143900	1085681150	9850	9840	9850	9840	29
290	20240516	143800	1085395760	9840	9850	9850	9840	49
291	20240516	143700	1084913180	9850	9840	9850	9830	194
292	20240516	143600	1083004230	9840	9830	9840	9830	787
293	20240516	143500	1075260220	9830	9830	9830	9830	6
294	20240516	143400	1075201240	9830	9830	9830	9830	7
295	20240516	143300	1075132430	9830	9830	9830	9830	7
296	20240516	143200	1075063620	9830	9820	9830	9820	736
297	20240516	143100	1067828760	9820	9820	9830	9820	507
298	20240516	143000	1062845010	9820	9820	9830	9820	145
299	20240516	142900	1061419780	9830	9840	9840	9830	83
300	20240516	142800	1060603870	9830	9830	9830	9830	5
301	20240516	142700	1060554720	9830	9830	9830	9830	0
302	20240516	142600	1060554720	9830	9830	9830	9830	6
303	20240516	142500	1060495740	9830	9830	9830	9830	42
304	20240516	142400	1060082880	9830	9830	9830	9830	55
305	20240516	142300	1059542230	9830	9840	9840	9830	503
306	20240516	142200	1054592990	9840	9840	9840	9840	1
307	20240516	142100	1054583150	9820	9820	9820	9820	143
308	20240516	142000	1053178890	9820	9820	9820	9820	1
309	20240516	141900	1053169070	9820	9820	9820	9820	30
310	20240516	141800	1052874470	9820	9820	9820	9810	1168
311	20240516	141700	1041413390	9820	9820	9820	9820	0
312	20240516	141600	1041413390	9820	9840	9840	9810	2058
313	20240516	141500	1021206340	9840	9840	9840	9840	1
314	20240516	141400	1021196500	9830	9830	9830	9830	60
315	20240516	141300	1020606700	9830	9830	9830	9830	10
316	20240516	141200	1020508400	9840	9840	9840	9840	0
317	20240516	141100	1020508400	9840	9840	9840	9840	50
318	20240516	141000	1020016400	9840	9850	9850	9840	1010
319	20240516	140900	1010077990	9850	9850	9850	9850	1
320	20240516	140800	1010068140	9850	9850	9850	9840	99
321	20240516	140700	1009093240	9840	9840	9840	9840	35
322	20240516	140600	1008748840	9850	9850	9850	9850	527
323	20240516	140500	1003557890	9850	9850	9850	9850	142
324	20240516	140400	1002159190	9850	9850	9850	9850	22
325	20240516	140300	1001942490	9840	9840	9850	9840	81
326	20240516	140200	1001145050	9840	9850	9850	9840	175
327	20240516	140100	999422300	9840	9840	9840	9840	0
328	20240516	140000	999422300	9840	9850	9850	9840	460
329	20240516	135900	994891400	9850	9850	9850	9850	691
330	20240516	135800	988085050	9850	9850	9850	9850	9
331	20240516	135700	987996400	9850	9850	9850	9850	470
332	20240516	135600	983366900	9850	9850	9850	9850	502
333	20240516	135500	978422200	9860	9860	9860	9860	0
334	20240516	135400	978422200	9860	9860	9860	9860	70
335	20240516	135300	977732000	9860	9860	9860	9860	0
336	20240516	135200	977732000	9860	9860	9860	9850	68
337	20240516	135100	977061530	9860	9860	9860	9860	325
338	20240516	135000	973857030	9860	9860	9860	9860	157
339	20240516	134900	972309010	9870	9870	9870	9870	10
340	20240516	134800	972210310	9870	9870	9870	9870	1
341	20240516	134700	972200440	9870	9870	9870	9870	57
342	20240516	134600	971637850	9870	9870	9870	9870	3
343	20240516	134500	971608240	9870	9850	9870	9850	205
344	20240516	134400	969586960	9860	9850	9860	9850	3782
345	20240516	134300	932334180	9850	9850	9860	9840	1393
346	20240516	134200	918613900	9860	9860	9860	9860	3
347	20240516	134100	918584320	9850	9860	9860	9850	29
348	20240516	134000	918298630	9860	9860	9860	9860	12
349	20240516	133900	918180310	9860	9860	9860	9860	3
350	20240516	133800	918150730	9860	9860	9870	9860	119
351	20240516	133700	916977370	9870	9860	9870	9860	202
352	20240516	133600	914985630	9870	9860	9870	9860	29
353	20240516	133500	914699650	9870	9870	9870	9870	110
354	20240516	133400	913613950	9860	9860	9860	9860	223
355	20240516	133300	911415170	9860	9860	9860	9860	119
356	20240516	133200	910241830	9850	9850	9850	9850	0
357	20240516	133100	910241830	9850	9850	9850	9850	1
358	20240516	133000	910231980	9850	9860	9860	9850	102
359	20240516	132900	909226690	9870	9860	9870	9860	2524
360	20240516	132800	884340040	9850	9850	9850	9850	57
361	20240516	132700	883778590	9860	9860	9860	9850	96
362	20240516	132600	882832080	9860	9850	9860	9850	56
363	20240516	132500	882280420	9860	9860	9860	9860	1
364	20240516	132400	882270560	9850	9850	9850	9850	10
365	20240516	132300	882172060	9850	9850	9850	9850	2
366	20240516	132200	882152360	9850	9850	9860	9850	146
367	20240516	132100	880713710	9860	9860	9860	9860	0
368	20240516	132000	880713710	9860	9860	9860	9860	15
369	20240516	131900	880565810	9860	9860	9860	9860	0
370	20240516	131800	880565810	9860	9850	9860	9850	253
371	20240516	131700	878073740	9850	9850	9850	9850	0
372	20240516	131600	878073740	9850	9850	9850	9850	78
373	20240516	131500	877305440	9860	9860	9860	9860	0
374	20240516	131400	877305440	9860	9850	9860	9850	136
375	20240516	131300	875965830	9850	9850	9850	9850	56
376	20240516	131200	875414230	9850	9850	9850	9850	30
377	20240516	131100	875118730	9850	9850	9850	9850	88
378	20240516	131000	874251930	9850	9850	9850	9850	220
379	20240516	130900	872084930	9850	9850	9850	9850	153
380	20240516	130800	870577880	9850	9850	9850	9850	171
381	20240516	130700	868893530	9850	9850	9850	9850	61
382	20240516	130600	868292680	9850	9850	9850	9840	68
383	20240516	130500	867622900	9850	9850	9850	9850	231
384	20240516	130400	865347550	9840	9850	9850	9840	154
385	20240516	130300	863832180	9840	9840	9840	9840	0
386	20240516	130200	863832180	9840	9850	9850	9840	114
387	20240516	130100	862709420	9850	9850	9850	9850	0
388	20240516	130000	862709420	9850	9850	9850	9850	1
389	20240516	125900	862699570	9850	9840	9850	9840	125
390	20240516	125800	861469560	9840	9840	9840	9840	6
391	20240516	125700	861410520	9830	9830	9830	9830	60
392	20240516	125600	860820720	9830	9840	9840	9830	49
393	20240516	125500	860339030	9830	9840	9840	9830	1746
394	20240516	125400	843171590	9840	9840	9840	9840	134
395	20240516	125300	841853030	9830	9830	9830	9830	134
396	20240516	125200	840535810	9840	9840	9840	9840	0
397	20240516	125100	840535810	9840	9840	9840	9840	0
398	20240516	125000	840535810	9840	9830	9840	9820	2221
399	20240516	124900	818716460	9840	9840	9840	9840	304
400	20240516	124800	815725100	9840	9840	9840	9840	28
401	20240516	124700	815449580	9840	9840	9840	9840	8
402	20240516	124600	815370860	9840	9840	9840	9840	38
403	20240516	124500	814996940	9840	9840	9840	9840	1
404	20240516	124400	814987100	9840	9840	9840	9840	89
405	20240516	124300	814111340	9850	9850	9850	9850	10
406	20240516	124200	814012840	9850	9850	9850	9850	10
407	20240516	124100	813914340	9840	9840	9840	9840	0
408	20240516	124000	813914340	9840	9840	9840	9840	0
409	20240516	123900	813914340	9840	9840	9840	9840	59
410	20240516	123800	813333780	9840	9840	9840	9840	19
411	20240516	123700	813146820	9840	9850	9850	9840	1575
412	20240516	123600	797646860	9850	9860	9860	9850	148
413	20240516	123500	796188150	9850	9850	9850	9850	115
414	20240516	123400	795055400	9860	9860	9860	9860	0
415	20240516	123300	795055400	9860	9860	9860	9860	89
416	20240516	123200	794177860	9860	9870	9870	9860	96
417	20240516	123100	793231280	9870	9870	9870	9870	53
418	20240516	123000	792708170	9860	9860	9860	9860	167
419	20240516	122900	791061550	9860	9860	9860	9860	61
420	20240516	122800	790460090	9860	9860	9860	9860	69
421	20240516	122700	789779750	9850	9850	9850	9850	0
422	20240516	122600	789779750	9850	9850	9850	9850	89
423	20240516	122500	788903100	9850	9850	9850	9850	0
424	20240516	122400	788903100	9850	9850	9850	9850	39
425	20240516	122300	788518950	9860	9860	9860	9860	5
426	20240516	122200	788469650	9850	9850	9850	9850	1158
427	20240516	122100	777063350	9850	9860	9860	9850	609
428	20240516	122000	771060610	9860	9860	9860	9860	0
429	20240516	121900	771060610	9860	9860	9860	9860	0
430	20240516	121800	771060610	9860	9860	9860	9860	0
431	20240516	121700	771060610	9860	9860	9860	9860	1097
432	20240516	121600	760244190	9870	9870	9870	9870	0
433	20240516	121500	760244190	9870	9860	9870	9860	103
434	20240516	121400	759227950	9860	9860	9860	9860	372
435	20240516	121300	755560030	9870	9870	9870	9870	1
436	20240516	121200	755550160	9860	9860	9860	9860	1006
437	20240516	121100	745631000	9870	9870	9870	9870	13
438	20240516	121000	745502690	9870	9870	9870	9870	0
439	20240516	120900	745502690	9870	9870	9870	9870	1
440	20240516	120800	745492820	9870	9860	9870	9860	49
441	20240516	120700	745009580	9860	9860	9860	9860	3
442	20240516	120600	744980000	9870	9870	9870	9870	10
443	20240516	120500	744881300	9870	9870	9870	9870	0
444	20240516	120400	744881300	9870	9870	9870	9870	78
445	20240516	120300	744111440	9860	9860	9860	9860	6
446	20240516	120200	744052280	9860	9860	9860	9860	0
447	20240516	120100	744052280	9860	9870	9870	9860	39
448	20240516	120000	743667730	9860	9860	9860	9860	0
449	20240516	115900	743667730	9860	9860	9860	9860	1
450	20240516	115800	743657870	9860	9870	9870	9860	92
451	20240516	115700	742750720	9860	9860	9860	9860	89
452	20240516	115600	741873180	9860	9860	9860	9860	3
453	20240516	115500	741843600	9860	9860	9860	9860	14
454	20240516	115400	741705560	9870	9870	9870	9870	94
455	20240516	115300	740777780	9860	9870	9870	9860	243
456	20240516	115200	738379780	9870	9870	9870	9870	6
457	20240516	115100	738320560	9870	9870	9870	9870	55
458	20240516	115000	737777710	9860	9860	9860	9860	7
459	20240516	114900	737708690	9870	9870	9870	9870	0
460	20240516	114800	737708690	9870	9870	9870	9870	512
461	20240516	114700	732655250	9870	9870	9870	9870	79
462	20240516	114600	731875520	9870	9870	9870	9870	10
463	20240516	114500	731776820	9870	9870	9870	9870	107
464	20240516	114400	730720730	9870	9870	9870	9870	22
465	20240516	114300	730503590	9870	9870	9870	9870	119
466	20240516	114200	729329060	9870	9870	9870	9870	1
467	20240516	114100	729319190	9870	9860	9870	9860	176
468	20240516	114000	727582980	9870	9870	9870	9870	62
469	20240516	113900	726971040	9870	9870	9870	9870	7
470	20240516	113800	726901950	9860	9860	9860	9860	25
471	20240516	113700	726655450	9870	9870	9870	9870	0
472	20240516	113600	726655450	9870	9870	9870	9870	292
473	20240516	113500	723773410	9860	9860	9860	9860	708
474	20240516	113400	716792530	9860	9860	9860	9850	352
475	20240516	113300	713322270	9860	9860	9860	9860	35
476	20240516	113200	712977170	9860	9860	9860	9860	142
477	20240516	113100	711577050	9860	9860	9860	9860	70
478	20240516	113000	710886850	9860	9860	9860	9860	0
479	20240516	112900	710886850	9860	9860	9860	9860	878
480	20240516	112800	702229770	9860	9870	9870	9860	150
481	20240516	112700	700750750	9870	9870	9870	9870	81
482	20240516	112600	699951280	9860	9860	9860	9860	19
483	20240516	112500	699763940	9870	9870	9870	9870	507
484	20240516	112400	694759850	9870	9870	9870	9870	0
485	20240516	112300	694759850	9870	9870	9870	9870	0
486	20240516	112200	694759850	9870	9870	9870	9870	97
487	20240516	112100	693802460	9870	9870	9870	9870	0
488	20240516	112000	693802460	9870	9870	9870	9870	0
489	20240516	111900	693802460	9870	9860	9870	9860	1034
490	20240516	111800	683606580	9860	9860	9870	9860	319
491	20240516	111700	680461230	9870	9870	9870	9870	55
492	20240516	111600	679918380	9860	9860	9860	9860	85
493	20240516	111500	679080280	9860	9860	9860	9860	5
494	20240516	111400	679030980	9860	9870	9870	9860	97
495	20240516	111300	678073610	9860	9860	9860	9860	250
496	20240516	111200	675608610	9860	9860	9860	9860	10
497	20240516	111100	675510010	9860	9860	9860	9860	0
498	20240516	111000	675510010	9860	9860	9860	9860	366
499	20240516	110900	671901250	9850	9850	9850	9850	1
500	20240516	110800	671891400	9860	9860	9860	9860	0
501	20240516	110700	671891400	9860	9860	9860	9860	97
502	20240516	110600	670934980	9860	9870	9870	9860	185
503	20240516	110500	669110850	9870	9860	9870	9860	88
504	20240516	110400	668242590	9870	9870	9870	9870	1
505	20240516	110300	668232720	9870	9870	9870	9870	70
506	20240516	110200	667541820	9860	9860	9860	9860	48
507	20240516	110100	667068540	9860	9860	9860	9860	976
508	20240516	110000	657445180	9860	9860	9860	9860	512
509	20240516	105900	652396860	9860	9850	9860	9850	42
510	20240516	105800	651983140	9860	9870	9870	9860	180
511	20240516	105700	650208270	9860	9860	9870	9860	206
512	20240516	105600	648177090	9870	9860	9870	9860	114
513	20240516	105500	647052300	9860	9870	9870	9860	30
514	20240516	105400	646756450	9870	9860	9870	9860	162
515	20240516	105300	645158510	9860	9870	9870	9860	109
516	20240516	105200	644083120	9870	9870	9870	9870	178
517	20240516	105100	642326260	9870	9870	9870	9870	3
518	20240516	105000	642296650	9870	9870	9870	9870	167
519	20240516	104900	640648360	9870	9870	9870	9860	757
520	20240516	104800	633179270	9870	9870	9870	9870	72
521	20240516	104700	632468630	9870	9870	9870	9870	7
522	20240516	104600	632399540	9860	9870	9870	9850	412
523	20240516	104500	628341150	9850	9850	9850	9850	1
524	20240516	104400	628331300	9870	9860	9870	9850	426
525	20240516	104300	624131470	9860	9870	9870	9860	101
526	20240516	104200	623134860	9870	9860	9870	9860	70
527	20240516	104100	622444140	9870	9860	9870	9860	891
528	20240516	104000	613658830	9860	9860	9860	9850	20
529	20240516	103900	613461660	9850	9850	9850	9850	135
530	20240516	103800	612131910	9850	9840	9850	9840	1143
531	20240516	103700	600873470	9850	9840	9850	9840	466
532	20240516	103600	596287950	9850	9850	9850	9850	2
533	20240516	103500	596268250	9850	9850	9850	9850	23
534	20240516	103400	596041700	9850	9850	9850	9850	16
535	20240516	103300	595884100	9850	9850	9850	9850	9
536	20240516	103200	595795450	9850	9840	9850	9840	330
537	20240516	103100	592548180	9850	9850	9850	9850	0
538	20240516	103000	592548180	9850	9850	9850	9850	11
539	20240516	102900	592439830	9850	9840	9850	9840	37
540	20240516	102800	592075710	9840	9840	9840	9840	2
541	20240516	102700	592056030	9840	9840	9840	9830	808
542	20240516	102600	584105730	9850	9840	9850	9840	182
543	20240516	102500	582314770	9850	9850	9850	9850	4
544	20240516	102400	582275370	9840	9850	9850	9840	15
545	20240516	102300	582127720	9850	9850	9850	9850	8
546	20240516	102200	582048920	9840	9850	9850	9840	274
547	20240516	102100	579352740	9840	9850	9850	9840	625
548	20240516	102000	573197500	9850	9850	9850	9850	70
549	20240516	101900	572508000	9850	9840	9850	9840	2
550	20240516	101800	572488310	9850	9850	9850	9840	123
551	20240516	101700	571277180	9840	9850	9850	9840	12
552	20240516	101600	571159040	9840	9850	9850	9840	70
553	20240516	101500	570470210	9850	9850	9850	9850	8
554	20240516	101400	570391410	9850	9850	9850	9850	4
555	20240516	101300	570352010	9850	9850	9850	9850	64
556	20240516	101200	569721610	9850	9850	9850	9850	80
557	20240516	101100	568933610	9850	9840	9850	9840	107
558	20240516	101000	567880710	9840	9840	9840	9840	13
559	20240516	100900	567752790	9840	9840	9840	9840	4
560	20240516	100800	567713430	9840	9840	9840	9830	113
561	20240516	100700	566602510	9840	9850	9850	9840	78
562	20240516	100600	565834290	9850	9850	9850	9840	74
563	20240516	100500	565106050	9840	9840	9840	9840	261
564	20240516	100400	562537810	9840	9840	9840	9830	102
565	20240516	100300	561535070	9830	9820	9830	9820	349
566	20240516	100200	558105220	9830	9840	9840	9830	216
567	20240516	100100	555981720	9840	9840	9840	9830	531
568	20240516	100000	550758180	9850	9850	9850	9840	49
569	20240516	095900	550275560	9850	9850	9850	9850	209
570	20240516	095800	548216910	9850	9850	9850	9850	98
571	20240516	095700	547251610	9850	9840	9850	9840	407
572	20240516	095600	543246720	9840	9840	9840	9840	5
573	20240516	095500	543197520	9840	9830	9840	9830	504
574	20240516	095400	538242160	9840	9840	9840	9830	1030
575	20240516	095300	528116960	9840	9840	9840	9840	55
576	20240516	095200	527575760	9840	9840	9840	9840	543
577	20240516	095100	522232640	9850	9840	9850	9840	737
578	20240516	095000	514980440	9850	9850	9850	9850	10
579	20240516	094900	514881940	9850	9850	9850	9850	64
580	20240516	094800	514251540	9850	9850	9850	9850	10
581	20240516	094700	514153040	9850	9840	9850	9840	44
582	20240516	094600	513720060	9850	9860	9860	9840	1083
583	20240516	094500	503056300	9850	9860	9860	9850	99
584	20240516	094400	502081130	9860	9860	9860	9850	724
585	20240516	094300	494947490	9860	9860	9860	9860	64
586	20240516	094200	494316450	9860	9850	9860	9850	59
587	20240516	094100	493734770	9860	9860	9860	9860	7
588	20240516	094000	493665750	9850	9860	9860	9850	16
589	20240516	093900	493508070	9860	9860	9860	9860	102
590	20240516	093800	492502350	9860	9850	9860	9840	756
591	20240516	093700	485056940	9860	9870	9870	9860	347
592	20240516	093600	481634800	9870	9870	9870	9870	432
593	20240516	093500	477370960	9870	9860	9870	9860	72
594	20240516	093400	476660330	9860	9850	9860	9850	278
595	20240516	093300	473919260	9850	9860	9860	9850	8
596	20240516	093200	473840440	9860	9860	9860	9860	325
597	20240516	093100	470635940	9870	9860	9870	9860	45
598	20240516	093000	470192190	9870	9870	9880	9870	241
599	20240516	092900	467813480	9870	9880	9880	9870	8
600	20240516	092800	467734460	9880	9860	9880	9860	975
601	20240516	092700	458112950	9860	9860	9860	9850	247
602	20240516	092600	455677540	9870	9880	9880	9870	1427
603	20240516	092500	441580110	9880	9870	9880	9870	1243
604	20240516	092400	429311690	9870	9860	9870	9860	922
605	20240516	092300	420218700	9870	9870	9870	9870	719
606	20240516	092200	413122170	9880	9880	9880	9860	382
607	20240516	092100	409352400	9880	9860	9880	9860	2862
608	20240516	092000	381117640	9860	9850	9860	9850	393
609	20240516	091900	377246550	9850	9840	9850	9840	16
610	20240516	091800	377089020	9840	9850	9850	9820	3798
611	20240516	091700	339764290	9860	9860	9860	9850	449
612	20240516	091600	335341500	9860	9850	9860	9850	139
613	20240516	091500	333972290	9850	9850	9860	9850	95
614	20240516	091400	333036520	9850	9850	9860	9850	216
615	20240516	091300	330908870	9850	9850	9860	9850	397
616	20240516	091200	326996720	9860	9860	9860	9850	1425
617	20240516	091100	312946230	9870	9880	9880	9870	955
618	20240516	091000	303519840	9870	9870	9880	9860	1860
619	20240516	090900	285161670	9870	9880	9880	9870	726
620	20240516	090800	277991330	9890	9910	9910	9890	2139
621	20240516	090700	256823830	9910	9920	9920	9900	4199
622	20240516	090600	215206910	9920	9910	9920	9910	718
623	20240516	090500	208086880	9910	9910	9920	9900	3386
624	20240516	090400	174535580	9920	9900	9920	9900	3158
625	20240516	090300	143245970	9910	9890	9910	9890	1309
626	20240516	090200	130285290	9890	9910	9910	9890	794
627	20240516	090100	122423300	9920	9910	9920	9880	5062
628	20240516	090000	72242700	9910	9860	9930	9860	7275