KissMeData/089790/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	195600	497097480	8900	8900	8900	8900	7198
3	20240514	195500	497097480	8900	8900	8900	8900	0
4	20240514	195400	497097480	8900	8900	8900	8900	0
5	20240514	195300	497097480	8900	8900	8900	8900	0
6	20240514	195200	497097480	8900	8900	8900	8900	0
7	20240514	195100	497097480	8900	8900	8900	8900	0
8	20240514	195000	497097480	8900	8900	8900	8900	0
9	20240514	194900	497097480	8900	8900	8900	8900	0
10	20240514	194800	497097480	8900	8900	8900	8900	0
11	20240514	194700	497097480	8900	8900	8900	8900	0
12	20240514	194600	497097480	8900	8900	8900	8900	0
13	20240514	194500	497097480	8900	8900	8900	8900	0
14	20240514	194400	497097480	8900	8900	8900	8900	0
15	20240514	194300	497097480	8900	8900	8900	8900	0
16	20240514	194200	497097480	8900	8900	8900	8900	0
17	20240514	194100	497097480	8900	8900	8900	8900	0
18	20240514	194000	497097480	8900	8900	8900	8900	0
19	20240514	193900	497097480	8900	8900	8900	8900	0
20	20240514	193800	497097480	8900	8900	8900	8900	0
21	20240514	193700	497097480	8900	8900	8900	8900	0
22	20240514	193600	497097480	8900	8900	8900	8900	0
23	20240514	193500	497097480	8900	8900	8900	8900	0
24	20240514	193400	497097480	8900	8900	8900	8900	0
25	20240514	193300	497097480	8900	8900	8900	8900	0
26	20240514	193200	497097480	8900	8900	8900	8900	0
27	20240514	193100	497097480	8900	8900	8900	8900	0
28	20240514	193000	497097480	8900	8900	8900	8900	0
29	20240514	192900	497097480	8900	8900	8900	8900	0
30	20240514	192800	497097480	8900	8900	8900	8900	0
31	20240514	192700	497097480	8900	8900	8900	8900	0
32	20240514	192600	497097480	8900	8900	8900	8900	7198
33	20240514	192500	497097480	8900	8900	8900	8900	0
34	20240514	192400	497097480	8900	8900	8900	8900	0
35	20240514	192300	497097480	8900	8900	8900	8900	0
36	20240514	192200	497097480	8900	8900	8900	8900	0
37	20240514	192100	497097480	8900	8900	8900	8900	0
38	20240514	192000	497097480	8900	8900	8900	8900	0
39	20240514	191900	497097480	8900	8900	8900	8900	0
40	20240514	191800	497097480	8900	8900	8900	8900	0
41	20240514	191700	497097480	8900	8900	8900	8900	0
42	20240514	191600	497097480	8900	8900	8900	8900	0
43	20240514	191500	497097480	8900	8900	8900	8900	0
44	20240514	191400	497097480	8900	8900	8900	8900	0
45	20240514	191300	497097480	8900	8900	8900	8900	0
46	20240514	191200	497097480	8900	8900	8900	8900	0
47	20240514	191100	497097480	8900	8900	8900	8900	0
48	20240514	191000	497097480	8900	8900	8900	8900	0
49	20240514	190900	497097480	8900	8900	8900	8900	0
50	20240514	190800	497097480	8900	8900	8900	8900	0
51	20240514	190700	497097480	8900	8900	8900	8900	0
52	20240514	190600	497097480	8900	8900	8900	8900	0
53	20240514	190500	497097480	8900	8900	8900	8900	0
54	20240514	190400	497097480	8900	8900	8900	8900	0
55	20240514	190300	497097480	8900	8900	8900	8900	0
56	20240514	190200	497097480	8900	8900	8900	8900	0
57	20240514	190100	497097480	8900	8900	8900	8900	0
58	20240514	190000	497097480	8900	8900	8900	8900	0
59	20240514	185900	497097480	8900	8900	8900	8900	0
60	20240514	185800	497097480	8900	8900	8900	8900	0
61	20240514	185700	497097480	8900	8900	8900	8900	0
62	20240514	185600	497097480	8900	8900	8900	8900	7198
63	20240514	185500	497097480	8900	8900	8900	8900	0
64	20240514	185400	497097480	8900	8900	8900	8900	0
65	20240514	185300	497097480	8900	8900	8900	8900	0
66	20240514	185200	497097480	8900	8900	8900	8900	0
67	20240514	185100	497097480	8900	8900	8900	8900	0
68	20240514	185000	497097480	8900	8900	8900	8900	0
69	20240514	184900	497097480	8900	8900	8900	8900	0
70	20240514	184800	497097480	8900	8900	8900	8900	0
71	20240514	184700	497097480	8900	8900	8900	8900	0
72	20240514	184600	497097480	8900	8900	8900	8900	0
73	20240514	184500	497097480	8900	8900	8900	8900	0
74	20240514	184400	497097480	8900	8900	8900	8900	0
75	20240514	184300	497097480	8900	8900	8900	8900	0
76	20240514	184200	497097480	8900	8900	8900	8900	0
77	20240514	184100	497097480	8900	8900	8900	8900	0
78	20240514	184000	497097480	8900	8900	8900	8900	0
79	20240514	183900	497097480	8900	8900	8900	8900	0
80	20240514	183800	497097480	8900	8900	8900	8900	0
81	20240514	183700	497097480	8900	8900	8900	8900	0
82	20240514	183600	497097480	8900	8900	8900	8900	0
83	20240514	183500	497097480	8900	8900	8900	8900	0
84	20240514	183400	497097480	8900	8900	8900	8900	0
85	20240514	183300	497097480	8900	8900	8900	8900	0
86	20240514	183200	497097480	8900	8900	8900	8900	0
87	20240514	183100	497097480	8900	8900	8900	8900	0
88	20240514	183000	497097480	8900	8900	8900	8900	0
89	20240514	182900	497097480	8900	8900	8900	8900	0
90	20240514	182800	497097480	8900	8900	8900	8900	0
91	20240514	182700	497097480	8900	8900	8900	8900	0
92	20240514	182600	497097480	8900	8900	8900	8900	7198
93	20240514	182500	497097480	8900	8900	8900	8900	0
94	20240514	182400	497097480	8900	8900	8900	8900	0
95	20240514	182300	497097480	8900	8900	8900	8900	0
96	20240514	182200	497097480	8900	8900	8900	8900	0
97	20240514	182100	497097480	8900	8900	8900	8900	0
98	20240514	182000	497097480	8900	8900	8900	8900	0
99	20240514	181900	497097480	8900	8900	8900	8900	0
100	20240514	181800	497097480	8900	8900	8900	8900	0
101	20240514	181700	497097480	8900	8900	8900	8900	0
102	20240514	181600	497097480	8900	8900	8900	8900	0
103	20240514	181500	497097480	8900	8900	8900	8900	0
104	20240514	181400	497097480	8900	8900	8900	8900	0
105	20240514	181300	497097480	8900	8900	8900	8900	0
106	20240514	181200	497097480	8900	8900	8900	8900	0
107	20240514	181100	497097480	8900	8900	8900	8900	0
108	20240514	181000	497097480	8900	8900	8900	8900	0
109	20240514	180900	497097480	8900	8900	8900	8900	0
110	20240514	180800	497097480	8900	8900	8900	8900	0
111	20240514	180700	497097480	8900	8900	8900	8900	0
112	20240514	180600	497097480	8900	8900	8900	8900	0
113	20240514	180500	497097480	8900	8900	8900	8900	0
114	20240514	180400	497097480	8900	8900	8900	8900	0
115	20240514	180300	497097480	8900	8900	8900	8900	0
116	20240514	180200	497097480	8900	8900	8900	8900	0
117	20240514	180100	497097480	8900	8900	8900	8900	0
118	20240514	180000	497097480	8900	8900	8900	8900	0
119	20240514	175900	497097480	8900	8900	8900	8900	0
120	20240514	175800	497097480	8900	8900	8900	8900	0
121	20240514	175700	497097480	8900	8900	8900	8900	0
122	20240514	175600	497097480	8900	8900	8900	8900	7198
123	20240514	175500	497097480	8900	8900	8900	8900	0
124	20240514	175400	497097480	8900	8900	8900	8900	0
125	20240514	175300	497097480	8900	8900	8900	8900	0
126	20240514	175200	497097480	8900	8900	8900	8900	0
127	20240514	175100	497097480	8900	8900	8900	8900	0
128	20240514	175000	497097480	8900	8900	8900	8900	0
129	20240514	174900	497097480	8900	8900	8900	8900	0
130	20240514	174800	497097480	8900	8900	8900	8900	0
131	20240514	174700	497097480	8900	8900	8900	8900	0
132	20240514	174600	497097480	8900	8900	8900	8900	0
133	20240514	174500	497097480	8900	8900	8900	8900	0
134	20240514	174400	497097480	8900	8900	8900	8900	0
135	20240514	174300	497097480	8900	8900	8900	8900	0
136	20240514	174200	497097480	8900	8900	8900	8900	0
137	20240514	174100	497097480	8900	8900	8900	8900	0
138	20240514	174000	497097480	8900	8900	8900	8900	0
139	20240514	173900	497097480	8900	8900	8900	8900	0
140	20240514	173800	497097480	8900	8900	8900	8900	0
141	20240514	173700	497097480	8900	8900	8900	8900	0
142	20240514	173600	497097480	8900	8900	8900	8900	0
143	20240514	173500	497097480	8900	8900	8900	8900	0
144	20240514	173400	497097480	8900	8900	8900	8900	0
145	20240514	173300	497097480	8900	8900	8900	8900	0
146	20240514	173200	497097480	8900	8900	8900	8900	0
147	20240514	173100	497097480	8900	8900	8900	8900	0
148	20240514	173000	497097480	8900	8900	8900	8900	0
149	20240514	172900	497097480	8900	8900	8900	8900	0
150	20240514	172800	497097480	8900	8900	8900	8900	0
151	20240514	172700	497097480	8900	8900	8900	8900	0
152	20240514	172600	497097480	8900	8900	8900	8900	7198
153	20240514	172500	497097480	8900	8900	8900	8900	0
154	20240514	172400	497097480	8900	8900	8900	8900	0
155	20240514	172300	497097480	8900	8900	8900	8900	0
156	20240514	172200	497097480	8900	8900	8900	8900	0
157	20240514	172100	497097480	8900	8900	8900	8900	0
158	20240514	172000	497097480	8900	8900	8900	8900	0
159	20240514	171900	497097480	8900	8900	8900	8900	0
160	20240514	171800	497097480	8900	8900	8900	8900	0
161	20240514	171700	497097480	8900	8900	8900	8900	0
162	20240514	171600	497097480	8900	8900	8900	8900	0
163	20240514	171500	497097480	8900	8900	8900	8900	0
164	20240514	171400	497097480	8900	8900	8900	8900	0
165	20240514	171300	497097480	8900	8900	8900	8900	0
166	20240514	171200	497097480	8900	8900	8900	8900	0
167	20240514	171100	497097480	8900	8900	8900	8900	0
168	20240514	171000	497097480	8900	8900	8900	8900	0
169	20240514	170900	497097480	8900	8900	8900	8900	0
170	20240514	170800	497097480	8900	8900	8900	8900	0
171	20240514	170700	497097480	8900	8900	8900	8900	0
172	20240514	170600	497097480	8900	8900	8900	8900	0
173	20240514	170500	497097480	8900	8900	8900	8900	0
174	20240514	170400	497097480	8900	8900	8900	8900	0
175	20240514	170300	497097480	8900	8900	8900	8900	0
176	20240514	170200	497097480	8900	8900	8900	8900	0
177	20240514	170100	497097480	8900	8900	8900	8900	0
178	20240514	170000	497097480	8900	8900	8900	8900	0
179	20240514	165900	497097480	8900	8900	8900	8900	0
180	20240514	165800	497097480	8900	8900	8900	8900	0
181	20240514	165700	497097480	8900	8900	8900	8900	0
182	20240514	165600	497097480	8900	8900	8900	8900	7198
183	20240514	165500	497097480	8900	8900	8900	8900	0
184	20240514	165400	497097480	8900	8900	8900	8900	0
185	20240514	165300	497097480	8900	8900	8900	8900	0
186	20240514	165200	497097480	8900	8900	8900	8900	0
187	20240514	165100	497097480	8900	8900	8900	8900	0
188	20240514	165000	497097480	8900	8900	8900	8900	0
189	20240514	164900	497097480	8900	8900	8900	8900	0
190	20240514	164800	497097480	8900	8900	8900	8900	0
191	20240514	164700	497097480	8900	8900	8900	8900	0
192	20240514	164600	497097480	8900	8900	8900	8900	0
193	20240514	164500	497097480	8900	8900	8900	8900	0
194	20240514	164400	497097480	8900	8900	8900	8900	0
195	20240514	164300	497097480	8900	8900	8900	8900	0
196	20240514	164200	497097480	8900	8900	8900	8900	0
197	20240514	164100	497097480	8900	8900	8900	8900	0
198	20240514	164000	497097480	8900	8900	8900	8900	0
199	20240514	163900	497097480	8900	8900	8900	8900	0
200	20240514	163800	497097480	8900	8900	8900	8900	0
201	20240514	163700	497097480	8900	8900	8900	8900	0
202	20240514	163600	497097480	8900	8900	8900	8900	0
203	20240514	163500	497097480	8900	8900	8900	8900	0
204	20240514	163400	497097480	8900	8900	8900	8900	0
205	20240514	163300	497097480	8900	8900	8900	8900	0
206	20240514	163200	497097480	8900	8900	8900	8900	0
207	20240514	163100	497097480	8900	8900	8900	8900	0
208	20240514	163000	497097480	8900	8900	8900	8900	0
209	20240514	162900	497097480	8900	8900	8900	8900	0
210	20240514	162800	497097480	8900	8900	8900	8900	0
211	20240514	162700	497097480	8900	8900	8900	8900	0
212	20240514	162600	497097480	8900	8900	8900	8900	7198
213	20240514	162500	497097480	8900	8900	8900	8900	0
214	20240514	162400	497097480	8900	8900	8900	8900	0
215	20240514	162300	497097480	8900	8900	8900	8900	0
216	20240514	162200	497097480	8900	8900	8900	8900	0
217	20240514	162100	497097480	8900	8900	8900	8900	0
218	20240514	162000	497097480	8900	8900	8900	8900	0
219	20240514	161900	497097480	8900	8900	8900	8900	0
220	20240514	161800	497097480	8900	8900	8900	8900	0
221	20240514	161700	497097480	8900	8900	8900	8900	0
222	20240514	161600	497097480	8900	8900	8900	8900	0
223	20240514	161500	497097480	8900	8900	8900	8900	0
224	20240514	161400	497097480	8900	8900	8900	8900	0
225	20240514	161300	497097480	8900	8900	8900	8900	0
226	20240514	161200	497097480	8900	8900	8900	8900	0
227	20240514	161100	497097480	8900	8900	8900	8900	0
228	20240514	161000	497097480	8900	8900	8900	8900	0
229	20240514	160900	497097480	8900	8900	8900	8900	0
230	20240514	160800	497097480	8900	8900	8900	8900	0
231	20240514	160700	497097480	8900	8900	8900	8900	0
232	20240514	160600	497097480	8900	8900	8900	8900	0
233	20240514	160500	497097480	8900	8900	8900	8900	0
234	20240514	160400	497097480	8900	8900	8900	8900	0
235	20240514	160300	497097480	8900	8900	8900	8900	0
236	20240514	160200	497097480	8900	8900	8900	8900	0
237	20240514	160100	497097480	8900	8900	8900	8900	0
238	20240514	160000	497097480	8900	8900	8900	8900	0
239	20240514	155900	497097480	8900	8900	8900	8900	0
240	20240514	155800	497097480	8900	8900	8900	8900	0
241	20240514	155700	497097480	8900	8900	8900	8900	0
242	20240514	155600	497097480	8900	8900	8900	8900	7198
243	20240514	155500	497097480	8900	8900	8900	8900	0
244	20240514	155400	497097480	8900	8900	8900	8900	0
245	20240514	155300	497097480	8900	8900	8900	8900	0
246	20240514	155200	497097480	8900	8900	8900	8900	0
247	20240514	155100	497097480	8900	8900	8900	8900	0
248	20240514	155000	497097480	8900	8900	8900	8900	0
249	20240514	154900	497097480	8900	8900	8900	8900	0
250	20240514	154800	497097480	8900	8900	8900	8900	0
251	20240514	154700	497097480	8900	8900	8900	8900	0
252	20240514	154600	497097480	8900	8900	8900	8900	0
253	20240514	154500	497097480	8900	8900	8900	8900	0
254	20240514	154400	497097480	8900	8900	8900	8900	0
255	20240514	154300	497097480	8900	8900	8900	8900	0
256	20240514	154200	497097480	8900	8900	8900	8900	0
257	20240514	154100	497097480	8900	8900	8900	8900	0
258	20240514	154000	497097480	8900	8900	8900	8900	0
259	20240514	153900	497097480	8900	8900	8900	8900	0
260	20240514	153800	497097480	8900	8900	8900	8900	0
261	20240514	153700	497097480	8900	8900	8900	8900	0
262	20240514	153600	497097480	8900	8900	8900	8900	0
263	20240514	153500	497097480	8900	8900	8900	8900	0
264	20240514	153400	497097480	8900	8900	8900	8900	0
265	20240514	153300	497097480	8900	8900	8900	8900	0
266	20240514	153200	497097480	8900	8900	8900	8900	0
267	20240514	153100	497097480	8900	8900	8900	8900	0
268	20240514	153000	497097480	8900	8900	8900	8900	7198
269	20240514	152900	433035280	8980	8980	8980	8980	0
270	20240514	152800	433035280	8980	8980	8980	8980	0
271	20240514	152700	433035280	8980	8980	8980	8980	0
272	20240514	152600	433035280	8980	8980	8980	8980	0
273	20240514	152500	433035280	8980	8980	8980	8980	0
274	20240514	152400	433035280	8980	8980	8980	8980	0
275	20240514	152300	433035280	8980	8980	8980	8980	0
276	20240514	152200	433035280	8980	8980	8980	8980	0
277	20240514	152100	433035280	8980	8980	8980	8980	0
278	20240514	152000	433035280	8980	8980	8980	8980	0
279	20240514	151900	433035280	8980	8940	8980	8940	811
280	20240514	151800	425765840	8940	8940	8940	8940	0
281	20240514	151700	425765840	8940	8940	8940	8940	0
282	20240514	151600	425765840	8940	8940	8940	8940	1
283	20240514	151500	425756900	8910	8930	8930	8910	163
284	20240514	151400	424304380	8930	8930	8930	8930	0
285	20240514	151300	424304380	8930	8930	8930	8930	0
286	20240514	151200	424304380	8930	8930	8930	8930	1
287	20240514	151100	424295450	8940	8930	8940	8930	401
288	20240514	151000	420712350	8920	8920	8920	8920	547
289	20240514	150900	415833110	8920	8920	8920	8920	112
290	20240514	150800	414834070	8920	8920	8920	8920	110
291	20240514	150700	413852870	8920	8920	8920	8920	0
292	20240514	150600	413852870	8920	8920	8920	8920	0
293	20240514	150500	413852870	8920	8920	8920	8920	0
294	20240514	150400	413852870	8920	8920	8920	8920	1
295	20240514	150300	413843950	8920	8920	8920	8920	0
296	20240514	150200	413843950	8920	8930	8930	8920	41
297	20240514	150100	413477990	8930	8930	8930	8930	11
298	20240514	150000	413379760	8930	8930	8930	8930	20
299	20240514	145900	413201160	8930	8930	8930	8930	10
300	20240514	145800	413111860	8930	8930	8930	8930	324
301	20240514	145700	410218540	8930	8930	8930	8930	0
302	20240514	145600	410218540	8930	8930	8930	8930	0
303	20240514	145500	410218540	8930	8930	8930	8930	0
304	20240514	145400	410218540	8930	8930	8930	8930	0
305	20240514	145300	410218540	8930	8930	8930	8930	10
306	20240514	145200	410129240	8930	8920	8930	8920	493
307	20240514	145100	405730980	8920	8920	8920	8920	100
308	20240514	145000	404838980	8930	8930	8930	8930	9
309	20240514	144900	404758610	8920	8930	8930	8920	722
310	20240514	144800	398313150	8940	8940	8940	8940	0
311	20240514	144700	398313150	8940	8940	8940	8940	0
312	20240514	144600	398313150	8940	8930	8940	8930	626
313	20240514	144500	392722820	8930	8930	8930	8930	104
314	20240514	144400	391794100	8930	8930	8930	8930	133
315	20240514	144300	390606410	8900	8900	8900	8900	0
316	20240514	144200	390606410	8900	8920	8920	8900	575
317	20240514	144100	385484180	8920	8900	8920	8900	358
318	20240514	144000	382297280	8900	8890	8900	8890	100
319	20240514	143900	381408200	8890	8890	8890	8890	30
320	20240514	143800	381141500	8890	8890	8890	8890	1
321	20240514	143700	381132610	8900	8900	8900	8900	0
322	20240514	143600	381132610	8900	8900	8900	8900	0
323	20240514	143500	381132610	8900	8900	8900	8900	0
324	20240514	143400	381132610	8900	8900	8900	8900	0
325	20240514	143300	381132610	8900	8900	8900	8900	1
326	20240514	143200	381123710	8900	8900	8900	8900	0
327	20240514	143100	381123710	8900	8900	8900	8900	0
328	20240514	143000	381123710	8900	8900	8900	8900	2
329	20240514	142900	381105910	8900	8900	8900	8900	1
330	20240514	142800	381097010	8880	8880	8880	8880	0
331	20240514	142700	381097010	8880	8880	8880	8880	0
332	20240514	142600	381097010	8880	8880	8880	8880	0
333	20240514	142500	381097010	8880	8880	8880	8880	0
334	20240514	142400	381097010	8880	8880	8880	8880	1
335	20240514	142300	381088130	8900	8900	8900	8900	2
336	20240514	142200	381070330	8900	8900	8900	8900	9
337	20240514	142100	380990230	8930	8900	8930	8900	112
338	20240514	142000	379990670	8900	8900	8900	8900	0
339	20240514	141900	379990670	8900	8900	8900	8900	0
340	20240514	141800	379990670	8900	8880	8900	8870	354
341	20240514	141700	376847630	8900	8900	8900	8900	0
342	20240514	141600	376847630	8900	8900	8900	8900	455
343	20240514	141500	372798130	8900	8900	8900	8900	0
344	20240514	141400	372798130	8900	8900	8900	8900	100
345	20240514	141300	371908130	8870	8870	8870	8870	0
346	20240514	141200	371908130	8870	8870	8870	8870	0
347	20240514	141100	371908130	8870	8870	8870	8870	0
348	20240514	141000	371908130	8870	8870	8870	8870	0
349	20240514	140900	371908130	8870	8870	8870	8870	0
350	20240514	140800	371908130	8870	8870	8870	8870	1
351	20240514	140700	371899260	8900	8900	8900	8900	0
352	20240514	140600	371899260	8900	8900	8900	8900	0
353	20240514	140500	371899260	8900	8900	8900	8900	0
354	20240514	140400	371899260	8900	8900	8900	8900	0
355	20240514	140300	371899260	8900	8890	8900	8880	371
356	20240514	140200	368601190	8880	8880	8880	8880	1
357	20240514	140100	368592310	8890	8890	8890	8890	59
358	20240514	140000	368067800	8880	8880	8880	8880	222
359	20240514	135900	366096440	8870	8870	8870	8870	687
360	20240514	135800	360002750	8870	8870	8870	8870	0
361	20240514	135700	360002750	8870	8870	8870	8870	0
362	20240514	135600	360002750	8870	8870	8870	8870	44
363	20240514	135500	359612470	8870	8870	8870	8870	0
364	20240514	135400	359612470	8870	8870	8870	8870	8
365	20240514	135300	359541510	8880	8880	8880	8880	0
366	20240514	135200	359541510	8880	8880	8880	8880	0
367	20240514	135100	359541510	8880	8870	8880	8870	50
368	20240514	135000	359097640	8880	8850	8880	8850	180
369	20240514	134900	357503020	8850	8850	8850	8850	121
370	20240514	134800	356432170	8850	8850	8860	8850	212
371	20240514	134700	354555960	8840	8840	8840	8840	49
372	20240514	134600	354122800	8840	8840	8840	8830	231
373	20240514	134500	352081560	8840	8840	8840	8840	50
374	20240514	134400	351639560	8840	8840	8840	8840	1
375	20240514	134300	351630720	8840	8840	8840	8840	257
376	20240514	134200	349358840	8840	8840	8840	8840	287
377	20240514	134100	346821760	8840	8840	8840	8840	0
378	20240514	134000	346821760	8840	8840	8840	8840	300
379	20240514	133900	344169760	8850	8870	8870	8850	2
380	20240514	133800	344152040	8850	8850	8850	8850	556
381	20240514	133700	339231440	8850	8850	8850	8850	29
382	20240514	133600	338974790	8860	8860	8860	8860	5
383	20240514	133500	338930490	8860	8860	8860	8860	0
384	20240514	133400	338930490	8860	8860	8860	8860	0
385	20240514	133300	338930490	8860	8860	8860	8860	0
386	20240514	133200	338930490	8860	8860	8860	8860	0
387	20240514	133100	338930490	8860	8860	8860	8860	0
388	20240514	133000	338930490	8860	8840	8860	8830	19
389	20240514	132900	338762680	8870	8870	8870	8870	0
390	20240514	132800	338762680	8870	8870	8870	8870	0
391	20240514	132700	338762680	8870	8870	8870	8870	0
392	20240514	132600	338762680	8870	8870	8870	8870	0
393	20240514	132500	338762680	8870	8870	8870	8870	0
394	20240514	132400	338762680	8870	8870	8870	8870	0
395	20240514	132300	338762680	8870	8850	8870	8810	1173
396	20240514	132200	328411970	8870	8870	8870	8870	0
397	20240514	132100	328411970	8870	8870	8870	8870	0
398	20240514	132000	328411970	8870	8870	8870	8870	2
399	20240514	131900	328394230	8850	8850	8850	8850	31
400	20240514	131800	328119880	8870	8870	8870	8870	0
401	20240514	131700	328119880	8870	8870	8870	8870	0
402	20240514	131600	328119880	8870	8870	8870	8870	0
403	20240514	131500	328119880	8870	8870	8870	8870	0
404	20240514	131400	328119880	8870	8870	8870	8870	0
405	20240514	131300	328119880	8870	8870	8870	8870	0
406	20240514	131200	328119880	8870	8870	8870	8870	30
407	20240514	131100	327853780	8870	8870	8870	8870	0
408	20240514	131000	327853780	8870	8870	8870	8870	0
409	20240514	130900	327853780	8870	8870	8870	8870	0
410	20240514	130800	327853780	8870	8870	8870	8870	0
411	20240514	130700	327853780	8870	8840	8870	8840	775
412	20240514	130600	321002750	8840	8840	8840	8830	371
413	20240514	130500	317726040	8830	8860	8870	8830	367
414	20240514	130400	314483240	8880	8880	8880	8880	0
415	20240514	130300	314483240	8880	8880	8880	8880	0
416	20240514	130200	314483240	8880	8880	8880	8880	0
417	20240514	130100	314483240	8880	8880	8880	8880	0
418	20240514	130000	314483240	8880	8880	8880	8880	0
419	20240514	125900	314483240	8880	8860	8880	8860	2
420	20240514	125800	314465500	8860	8860	8860	8860	0
421	20240514	125700	314465500	8860	8860	8860	8860	110
422	20240514	125600	313490900	8880	8860	8880	8860	43
423	20240514	125500	313109890	8860	8860	8860	8860	0
424	20240514	125400	313109890	8860	8860	8860	8860	0
425	20240514	125300	313109890	8860	8860	8860	8860	5
426	20240514	125200	313065590	8860	8860	8860	8860	0
427	20240514	125100	313065590	8860	8860	8860	8860	101
428	20240514	125000	312170730	8860	8860	8860	8860	0
429	20240514	124900	312170730	8860	8860	8860	8860	0
430	20240514	124800	312170730	8860	8860	8860	8860	1
431	20240514	124700	312161870	8860	8860	8860	8860	0
432	20240514	124600	312161870	8860	8850	8860	8850	6
433	20240514	124500	312108760	8850	8850	8850	8850	62
434	20240514	124400	311560060	8860	8860	8860	8860	0
435	20240514	124300	311560060	8860	8860	8860	8860	1
436	20240514	124200	311551200	8880	8880	8880	8880	4
437	20240514	124100	311515680	8880	8850	8880	8850	38
438	20240514	124000	311179350	8850	8850	8850	8850	28
439	20240514	123900	310931550	8850	8850	8850	8850	0
440	20240514	123800	310931550	8850	8850	8850	8850	0
441	20240514	123700	310931550	8850	8850	8850	8850	0
442	20240514	123600	310931550	8850	8850	8850	8850	0
443	20240514	123500	310931550	8850	8850	8850	8850	0
444	20240514	123400	310931550	8850	8850	8850	8850	11
445	20240514	123300	310834200	8850	8850	8850	8850	50
446	20240514	123200	310391700	8840	8840	8840	8840	0
447	20240514	123100	310391700	8840	8840	8840	8840	0
448	20240514	123000	310391700	8840	8840	8840	8840	0
449	20240514	122900	310391700	8840	8840	8840	8840	30
450	20240514	122800	310126500	8890	8870	8890	8870	30
451	20240514	122700	309860160	8870	8870	8870	8870	50
452	20240514	122600	309416660	8850	8850	8850	8850	200
453	20240514	122500	307646660	8840	8840	8840	8840	0
454	20240514	122400	307646660	8840	8850	8850	8840	167
455	20240514	122300	306169860	8870	8870	8870	8870	1
456	20240514	122200	306160990	8840	8840	8840	8840	0
457	20240514	122100	306160990	8840	8870	8870	8840	344
458	20240514	122000	303117210	8890	8890	8890	8890	0
459	20240514	121900	303117210	8890	8890	8890	8890	0
460	20240514	121800	303117210	8890	8890	8890	8890	0
461	20240514	121700	303117210	8890	8890	8890	8890	0
462	20240514	121600	303117210	8890	8890	8890	8890	0
463	20240514	121500	303117210	8890	8890	8890	8890	0
464	20240514	121400	303117210	8890	8890	8890	8890	0
465	20240514	121300	303117210	8890	8890	8890	8890	0
466	20240514	121200	303117210	8890	8890	8890	8890	0
467	20240514	121100	303117210	8890	8890	8890	8890	1
468	20240514	121000	303108320	8890	8900	8900	8890	31
469	20240514	120900	302832720	8900	8930	8930	8900	106
470	20240514	120800	301889170	8890	8890	8890	8890	220
471	20240514	120700	299933370	8870	8870	8870	8870	0
472	20240514	120600	299933370	8870	8870	8870	8870	0
473	20240514	120500	299933370	8870	8870	8870	8870	0
474	20240514	120400	299933370	8870	8870	8870	8870	0
475	20240514	120300	299933370	8870	8870	8870	8870	0
476	20240514	120200	299933370	8870	8870	8870	8870	80
477	20240514	120100	299223770	8860	8890	8890	8860	207
478	20240514	120000	297387670	8950	8950	8950	8950	0
479	20240514	115900	297387670	8950	8950	8950	8950	0
480	20240514	115800	297387670	8950	8950	8950	8950	0
481	20240514	115700	297387670	8950	8950	8950	8950	0
482	20240514	115600	297387670	8950	8900	8950	8900	464
483	20240514	115500	293258020	8900	8900	8900	8900	41
484	20240514	115400	292893120	8910	8930	8930	8910	4
485	20240514	115300	292857450	8930	8930	8930	8930	2
486	20240514	115200	292839590	8950	8940	8950	8940	10
487	20240514	115100	292750180	8940	8910	8940	8910	351
488	20240514	115000	289622740	8910	8910	8910	8910	351
489	20240514	114900	286495330	8910	8910	8910	8910	2
490	20240514	114800	286477510	8930	8930	8930	8930	0
491	20240514	114700	286477510	8930	8930	8930	8930	5
492	20240514	114600	286432860	8950	8890	8950	8890	2000
493	20240514	114500	268607490	8900	8900	8900	8900	0
494	20240514	114400	268607490	8900	8900	8900	8900	0
495	20240514	114300	268607490	8900	8900	8900	8900	0
496	20240514	114200	268607490	8900	8900	8900	8900	0
497	20240514	114100	268607490	8900	8900	8900	8900	0
498	20240514	114000	268607490	8900	8900	8900	8900	0
499	20240514	113900	268607490	8900	8900	8900	8900	0
500	20240514	113800	268607490	8900	8900	8900	8900	0
501	20240514	113700	268607490	8900	8900	8900	8900	0
502	20240514	113600	268607490	8900	8900	8900	8900	0
503	20240514	113500	268607490	8900	8900	8900	8900	0
504	20240514	113400	268607490	8900	8880	8900	8880	270
505	20240514	113300	266207920	8880	8880	8880	8880	0
506	20240514	113200	266207920	8880	8880	8880	8880	0
507	20240514	113100	266207920	8880	8880	8880	8880	45
508	20240514	113000	265808320	8880	8880	8880	8880	0
509	20240514	112900	265808320	8880	8880	8880	8880	0
510	20240514	112800	265808320	8880	8900	8900	8880	227
511	20240514	112700	263788060	8900	8900	8900	8900	11
512	20240514	112600	263690160	8900	8900	8900	8900	176
513	20240514	112500	262123760	8900	8900	8900	8900	0
514	20240514	112400	262123760	8900	8900	8900	8900	0
515	20240514	112300	262123760	8900	8900	8900	8900	1
516	20240514	112200	262114860	8840	8840	8840	8840	0
517	20240514	112100	262114860	8840	8840	8840	8840	0
518	20240514	112000	262114860	8840	8890	8890	8840	8320
519	20240514	111900	188486550	8910	8910	8910	8910	0
520	20240514	111800	188486550	8910	8910	8910	8910	1
521	20240514	111700	188477640	8880	8880	8880	8880	0
522	20240514	111600	188477640	8880	8880	8880	8880	0
523	20240514	111500	188477640	8880	8880	8880	8880	0
524	20240514	111400	188477640	8880	8890	8890	8880	347
525	20240514	111300	185395380	8890	8900	8900	8890	14
526	20240514	111200	185270880	8900	8900	8900	8900	0
527	20240514	111100	185270880	8900	8900	8900	8900	0
528	20240514	111000	185270880	8900	8900	8900	8900	0
529	20240514	110900	185270880	8900	8900	8900	8900	111
530	20240514	110800	184282980	8900	8890	8900	8890	668
531	20240514	110700	178337850	8880	8880	8880	8880	414
532	20240514	110600	174661530	8890	8890	8890	8890	0
533	20240514	110500	174661530	8890	8890	8890	8890	1
534	20240514	110400	174652640	8880	8880	8880	8880	0
535	20240514	110300	174652640	8880	8890	8890	8880	307
536	20240514	110200	171923550	8870	8870	8880	8870	1008
537	20240514	110100	162982580	8870	8870	8870	8870	1
538	20240514	110000	162973710	8880	8880	8880	8880	1
539	20240514	105900	162964830	8880	8870	8880	8870	2021
540	20240514	105800	145036550	8870	8850	8870	8850	927
541	20240514	105700	136816060	8870	8870	8870	8870	305
542	20240514	105600	134110710	8870	8850	8870	8850	454
543	20240514	105500	130087840	8840	8840	8840	8840	66
544	20240514	105400	129504400	8850	8850	8850	8850	0
545	20240514	105300	129504400	8850	8850	8850	8850	1
546	20240514	105200	129495550	8860	8860	8860	8860	1
547	20240514	105100	129486690	8840	8840	8840	8840	120
548	20240514	105000	128425890	8840	8840	8840	8840	105
549	20240514	104900	127497690	8850	8850	8850	8850	3
550	20240514	104800	127471140	8860	8860	8860	8860	1
551	20240514	104700	127462280	8850	8850	8850	8850	34
552	20240514	104600	127161380	8860	8860	8860	8860	1
553	20240514	104500	127152520	8870	8870	8870	8870	0
554	20240514	104400	127152520	8870	8870	8870	8870	0
555	20240514	104300	127152520	8870	8870	8870	8870	1
556	20240514	104200	127143650	8880	8880	8880	8880	0
557	20240514	104100	127143650	8880	8880	8880	8880	0
558	20240514	104000	127143650	8880	8880	8880	8880	0
559	20240514	103900	127143650	8880	8880	8880	8880	3
560	20240514	103800	127117010	8880	8880	8880	8880	0
561	20240514	103700	127117010	8880	8880	8880	8880	0
562	20240514	103600	127117010	8880	8880	8880	8880	0
563	20240514	103500	127117010	8880	8880	8880	8880	0
564	20240514	103400	127117010	8880	8850	8880	8850	13
565	20240514	103300	127001870	8850	8850	8850	8850	0
566	20240514	103200	127001870	8850	8850	8850	8850	8
567	20240514	103100	126931070	8880	8880	8880	8880	0
568	20240514	103000	126931070	8880	8880	8880	8880	0
569	20240514	102900	126931070	8880	8880	8880	8880	0
570	20240514	102800	126931070	8880	8880	8880	8880	1
571	20240514	102700	126922190	8850	8850	8850	8850	0
572	20240514	102600	126922190	8850	8860	8860	8850	30
573	20240514	102500	126656480	8860	8860	8860	8860	61
574	20240514	102400	126116020	8900	8900	8900	8900	0
575	20240514	102300	126116020	8900	8900	8900	8900	0
576	20240514	102200	126116020	8900	8890	8900	8890	13
577	20240514	102100	126000400	8900	8860	8900	8860	254
578	20240514	102000	123749770	8860	8860	8860	8860	143
579	20240514	101900	122482790	8870	8840	8870	8840	101
580	20240514	101800	121589890	8840	8840	8850	8830	130
581	20240514	101700	120441910	8840	8860	8860	8840	1017
582	20240514	101600	111451450	8890	8890	8890	8890	0
583	20240514	101500	111451450	8890	8890	8890	8890	2
584	20240514	101400	111433670	8890	8890	8890	8890	1
585	20240514	101300	111424780	8900	8900	8900	8900	0
586	20240514	101200	111424780	8900	8900	8900	8900	0
587	20240514	101100	111424780	8900	8900	8900	8900	0
588	20240514	101000	111424780	8900	8900	8900	8900	10
589	20240514	100900	111335780	8900	8890	8900	8830	350
590	20240514	100800	108232930	8890	8890	8890	8890	0
591	20240514	100700	108232930	8890	8890	8890	8890	0
592	20240514	100600	108232930	8890	8890	8890	8890	0
593	20240514	100500	108232930	8890	8890	8890	8890	0
594	20240514	100400	108232930	8890	8880	8890	8880	180
595	20240514	100300	106633800	8850	8850	8850	8850	0
596	20240514	100200	106633800	8850	8840	8850	8820	700
597	20240514	100100	100446040	8820	8820	8820	8820	2301
598	20240514	100000	80151220	8840	8840	8840	8840	0
599	20240514	095900	80151220	8840	8840	8840	8840	2
600	20240514	095800	80133540	8840	8840	8840	8840	1
601	20240514	095700	80124700	8840	8840	8840	8840	1
602	20240514	095600	80115860	8830	8830	8830	8830	168
603	20240514	095500	78632420	8830	8830	8830	8830	32
604	20240514	095400	78349860	8840	8840	8840	8840	0
605	20240514	095300	78349860	8840	8840	8840	8840	24
606	20240514	095200	78137700	8840	8840	8840	8840	10
607	20240514	095100	78049300	8840	8840	8840	8840	293
608	20240514	095000	75459180	8850	8850	8850	8850	600
609	20240514	094900	70149180	8850	8860	8860	8840	1247
610	20240514	094800	59114270	8900	8900	8900	8900	0
611	20240514	094700	59114270	8900	8900	8900	8900	0
612	20240514	094600	59114270	8900	8900	8900	8900	0
613	20240514	094500	59114270	8900	8900	8900	8900	0
614	20240514	094400	59114270	8900	8900	8900	8900	10
615	20240514	094300	59025270	8900	8880	8900	8880	280
616	20240514	094200	56535550	8880	8880	8880	8880	0
617	20240514	094100	56535550	8880	8880	8880	8880	20
618	20240514	094000	56357950	8880	8880	8880	8880	1
619	20240514	093900	56349070	8850	8850	8850	8850	8
620	20240514	093800	56278270	8880	8880	8880	8880	0
621	20240514	093700	56278270	8880	8880	8880	8880	15
622	20240514	093600	56145070	8880	8880	8880	8880	1
623	20240514	093500	56136190	8840	8840	8840	8840	0
624	20240514	093400	56136190	8840	8850	8850	8840	200
625	20240514	093300	54368180	8860	8860	8860	8850	407
626	20240514	093200	50766100	8880	8880	8880	8880	1
627	20240514	093100	50757220	8890	8890	8890	8890	0
628	20240514	093000	50757220	8890	8890	8890	8890	0
629	20240514	092900	50757220	8890	8890	8890	8890	0
630	20240514	092800	50757220	8890	8890	8890	8890	0
631	20240514	092700	50757220	8890	8890	8890	8890	0
632	20240514	092600	50757220	8890	8890	8890	8890	0
633	20240514	092500	50757220	8890	8900	8900	8890	16
634	20240514	092400	50614880	8900	8900	8900	8900	200
635	20240514	092300	48834880	8900	8900	8900	8900	703
636	20240514	092200	42578180	8900	8900	8900	8900	500
637	20240514	092100	38128180	8900	8890	8900	8890	300
638	20240514	092000	35458420	8900	8900	8900	8900	0
639	20240514	091900	35458420	8900	8900	8900	8900	21
640	20240514	091800	35271520	8880	8880	8880	8880	485
641	20240514	091700	30964720	8840	8840	8840	8840	0
642	20240514	091600	30964720	8840	8890	8890	8840	42
643	20240514	091500	30592240	8920	8920	8920	8920	0
644	20240514	091400	30592240	8920	8900	8920	8900	30
645	20240514	091300	30325160	8840	8900	8920	8840	471
646	20240514	091200	26135840	8900	8890	8900	8890	72
647	20240514	091100	25495060	8900	8890	8900	8890	652
648	20240514	091000	19692350	8890	8890	8890	8890	1
649	20240514	090900	19683460	8850	8890	8900	8850	330
650	20240514	090800	16748320	8930	8930	8930	8930	0
651	20240514	090700	16748320	8930	8880	8930	8850	244
652	20240514	090600	14586870	8850	8850	8850	8850	10
653	20240514	090500	14498370	8850	8850	8850	8850	843
654	20240514	090400	7037820	8950	8890	8950	8890	2
655	20240514	090300	7019980	8990	8820	8990	8810	358
656	20240514	090200	3858930	8810	8820	8820	8810	340
657	20240514	090100	862490	8890	8890	8890	8890	0
658	20240514	090000	862490	8890	8800	8890	8800	98