KissMeData/234690/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	204300	455045820	9760	9760	9760	9760	72
3	20240516	204200	455045820	9760	9760	9760	9760	0
4	20240516	204100	455045820	9760	9760	9760	9760	0
5	20240516	204000	455045820	9760	9760	9760	9760	0
6	20240516	203900	455045820	9760	9760	9760	9760	0
7	20240516	203800	455045820	9760	9760	9760	9760	0
8	20240516	203700	455045820	9760	9760	9760	9760	0
9	20240516	203600	455045820	9760	9760	9760	9760	0
10	20240516	203500	455045820	9760	9760	9760	9760	0
11	20240516	203400	455045820	9760	9760	9760	9760	0
12	20240516	203300	455045820	9760	9760	9760	9760	0
13	20240516	203200	455045820	9760	9760	9760	9760	0
14	20240516	203100	455045820	9760	9760	9760	9760	0
15	20240516	203000	455045820	9760	9760	9760	9760	0
16	20240516	202900	455045820	9760	9760	9760	9760	0
17	20240516	202800	455045820	9760	9760	9760	9760	0
18	20240516	202700	455045820	9760	9760	9760	9760	0
19	20240516	202600	455045820	9760	9760	9760	9760	0
20	20240516	202500	455045820	9760	9760	9760	9760	0
21	20240516	202400	455045820	9760	9760	9760	9760	0
22	20240516	202300	455045820	9760	9760	9760	9760	0
23	20240516	202200	455045820	9760	9760	9760	9760	0
24	20240516	202100	455045820	9760	9760	9760	9760	0
25	20240516	202000	455045820	9760	9760	9760	9760	0
26	20240516	201900	455045820	9760	9760	9760	9760	0
27	20240516	201800	455045820	9760	9760	9760	9760	0
28	20240516	201700	455045820	9760	9760	9760	9760	0
29	20240516	201600	455045820	9760	9760	9760	9760	0
30	20240516	201500	455045820	9760	9760	9760	9760	0
31	20240516	201400	455045820	9760	9760	9760	9760	0
32	20240516	201300	455045820	9760	9760	9760	9760	72
33	20240516	201200	455045820	9760	9760	9760	9760	0
34	20240516	201100	455045820	9760	9760	9760	9760	0
35	20240516	201000	455045820	9760	9760	9760	9760	0
36	20240516	200900	455045820	9760	9760	9760	9760	0
37	20240516	200800	455045820	9760	9760	9760	9760	0
38	20240516	200700	455045820	9760	9760	9760	9760	0
39	20240516	200600	455045820	9760	9760	9760	9760	0
40	20240516	200500	455045820	9760	9760	9760	9760	0
41	20240516	200400	455045820	9760	9760	9760	9760	0
42	20240516	200300	455045820	9760	9760	9760	9760	0
43	20240516	200200	455045820	9760	9760	9760	9760	0
44	20240516	200100	455045820	9760	9760	9760	9760	0
45	20240516	200000	455045820	9760	9760	9760	9760	0
46	20240516	195900	455045820	9760	9760	9760	9760	0
47	20240516	195800	455045820	9760	9760	9760	9760	0
48	20240516	195700	455045820	9760	9760	9760	9760	0
49	20240516	195600	455045820	9760	9760	9760	9760	0
50	20240516	195500	455045820	9760	9760	9760	9760	0
51	20240516	195400	455045820	9760	9760	9760	9760	0
52	20240516	195300	455045820	9760	9760	9760	9760	0
53	20240516	195200	455045820	9760	9760	9760	9760	0
54	20240516	195100	455045820	9760	9760	9760	9760	0
55	20240516	195000	455045820	9760	9760	9760	9760	0
56	20240516	194900	455045820	9760	9760	9760	9760	0
57	20240516	194800	455045820	9760	9760	9760	9760	0
58	20240516	194700	455045820	9760	9760	9760	9760	0
59	20240516	194600	455045820	9760	9760	9760	9760	0
60	20240516	194500	455045820	9760	9760	9760	9760	0
61	20240516	194400	455045820	9760	9760	9760	9760	0
62	20240516	194300	455045820	9760	9760	9760	9760	72
63	20240516	194200	455045820	9760	9760	9760	9760	0
64	20240516	194100	455045820	9760	9760	9760	9760	0
65	20240516	194000	455045820	9760	9760	9760	9760	0
66	20240516	193900	455045820	9760	9760	9760	9760	0
67	20240516	193800	455045820	9760	9760	9760	9760	0
68	20240516	193700	455045820	9760	9760	9760	9760	0
69	20240516	193600	455045820	9760	9760	9760	9760	0
70	20240516	193500	455045820	9760	9760	9760	9760	0
71	20240516	193400	455045820	9760	9760	9760	9760	0
72	20240516	193300	455045820	9760	9760	9760	9760	0
73	20240516	193200	455045820	9760	9760	9760	9760	0
74	20240516	193100	455045820	9760	9760	9760	9760	0
75	20240516	193000	455045820	9760	9760	9760	9760	0
76	20240516	192900	455045820	9760	9760	9760	9760	0
77	20240516	192800	455045820	9760	9760	9760	9760	0
78	20240516	192700	455045820	9760	9760	9760	9760	0
79	20240516	192600	455045820	9760	9760	9760	9760	0
80	20240516	192500	455045820	9760	9760	9760	9760	0
81	20240516	192400	455045820	9760	9760	9760	9760	0
82	20240516	192300	455045820	9760	9760	9760	9760	0
83	20240516	192200	455045820	9760	9760	9760	9760	0
84	20240516	192100	455045820	9760	9760	9760	9760	0
85	20240516	192000	455045820	9760	9760	9760	9760	0
86	20240516	191900	455045820	9760	9760	9760	9760	0
87	20240516	191800	455045820	9760	9760	9760	9760	0
88	20240516	191700	455045820	9760	9760	9760	9760	0
89	20240516	191600	455045820	9760	9760	9760	9760	0
90	20240516	191500	455045820	9760	9760	9760	9760	0
91	20240516	191400	455045820	9760	9760	9760	9760	0
92	20240516	191300	455045820	9760	9760	9760	9760	72
93	20240516	191200	455045820	9760	9760	9760	9760	0
94	20240516	191100	455045820	9760	9760	9760	9760	0
95	20240516	191000	455045820	9760	9760	9760	9760	0
96	20240516	190900	455045820	9760	9760	9760	9760	0
97	20240516	190800	455045820	9760	9760	9760	9760	0
98	20240516	190700	455045820	9760	9760	9760	9760	0
99	20240516	190600	455045820	9760	9760	9760	9760	0
100	20240516	190500	455045820	9760	9760	9760	9760	0
101	20240516	190400	455045820	9760	9760	9760	9760	0
102	20240516	190300	455045820	9760	9760	9760	9760	0
103	20240516	190200	455045820	9760	9760	9760	9760	0
104	20240516	190100	455045820	9760	9760	9760	9760	0
105	20240516	190000	455045820	9760	9760	9760	9760	0
106	20240516	185900	455045820	9760	9760	9760	9760	0
107	20240516	185800	455045820	9760	9760	9760	9760	0
108	20240516	185700	455045820	9760	9760	9760	9760	0
109	20240516	185600	455045820	9760	9760	9760	9760	0
110	20240516	185500	455045820	9760	9760	9760	9760	0
111	20240516	185400	455045820	9760	9760	9760	9760	0
112	20240516	185300	455045820	9760	9760	9760	9760	0
113	20240516	185200	455045820	9760	9760	9760	9760	0
114	20240516	185100	455045820	9760	9760	9760	9760	0
115	20240516	185000	455045820	9760	9760	9760	9760	0
116	20240516	184900	455045820	9760	9760	9760	9760	0
117	20240516	184800	455045820	9760	9760	9760	9760	0
118	20240516	184700	455045820	9760	9760	9760	9760	0
119	20240516	184600	455045820	9760	9760	9760	9760	0
120	20240516	184500	455045820	9760	9760	9760	9760	0
121	20240516	184400	455045820	9760	9760	9760	9760	0
122	20240516	184300	455045820	9760	9760	9760	9760	72
123	20240516	184200	455045820	9760	9760	9760	9760	0
124	20240516	184100	455045820	9760	9760	9760	9760	0
125	20240516	184000	455045820	9760	9760	9760	9760	0
126	20240516	183900	455045820	9760	9760	9760	9760	0
127	20240516	183800	455045820	9760	9760	9760	9760	0
128	20240516	183700	455045820	9760	9760	9760	9760	0
129	20240516	183600	455045820	9760	9760	9760	9760	0
130	20240516	183500	455045820	9760	9760	9760	9760	0
131	20240516	183400	455045820	9760	9760	9760	9760	0
132	20240516	183300	455045820	9760	9760	9760	9760	0
133	20240516	183200	455045820	9760	9760	9760	9760	0
134	20240516	183100	455045820	9760	9760	9760	9760	0
135	20240516	183000	455045820	9760	9760	9760	9760	0
136	20240516	182900	455045820	9760	9760	9760	9760	0
137	20240516	182800	455045820	9760	9760	9760	9760	0
138	20240516	182700	455045820	9760	9760	9760	9760	0
139	20240516	182600	455045820	9760	9760	9760	9760	0
140	20240516	182500	455045820	9760	9760	9760	9760	0
141	20240516	182400	455045820	9760	9760	9760	9760	0
142	20240516	182300	455045820	9760	9760	9760	9760	0
143	20240516	182200	455045820	9760	9760	9760	9760	0
144	20240516	182100	455045820	9760	9760	9760	9760	0
145	20240516	182000	455045820	9760	9760	9760	9760	0
146	20240516	181900	455045820	9760	9760	9760	9760	0
147	20240516	181800	455045820	9760	9760	9760	9760	0
148	20240516	181700	455045820	9760	9760	9760	9760	0
149	20240516	181600	455045820	9760	9760	9760	9760	0
150	20240516	181500	455045820	9760	9760	9760	9760	0
151	20240516	181400	455045820	9760	9760	9760	9760	0
152	20240516	181300	455045820	9760	9760	9760	9760	72
153	20240516	181200	455045820	9760	9760	9760	9760	0
154	20240516	181100	455045820	9760	9760	9760	9760	0
155	20240516	181000	455045820	9760	9760	9760	9760	0
156	20240516	180900	455045820	9760	9760	9760	9760	0
157	20240516	180800	455045820	9760	9760	9760	9760	0
158	20240516	180700	455045820	9760	9760	9760	9760	0
159	20240516	180600	455045820	9760	9760	9760	9760	0
160	20240516	180500	455045820	9760	9760	9760	9760	0
161	20240516	180400	455045820	9760	9760	9760	9760	0
162	20240516	180300	455045820	9760	9760	9760	9760	0
163	20240516	180200	455045820	9760	9760	9760	9760	0
164	20240516	180100	455045820	9760	9760	9760	9760	0
165	20240516	180000	455045820	9760	9760	9760	9760	0
166	20240516	175900	455045820	9760	9760	9760	9760	0
167	20240516	175800	455045820	9760	9760	9760	9760	0
168	20240516	175700	455045820	9760	9760	9760	9760	0
169	20240516	175600	455045820	9760	9760	9760	9760	0
170	20240516	175500	455045820	9760	9760	9760	9760	0
171	20240516	175400	455045820	9760	9760	9760	9760	0
172	20240516	175300	455045820	9760	9760	9760	9760	0
173	20240516	175200	455045820	9760	9760	9760	9760	0
174	20240516	175100	455045820	9760	9760	9760	9760	0
175	20240516	175000	455045820	9760	9760	9760	9760	0
176	20240516	174900	455045820	9760	9760	9760	9760	0
177	20240516	174800	455045820	9760	9760	9760	9760	0
178	20240516	174700	455045820	9760	9760	9760	9760	0
179	20240516	174600	455045820	9760	9760	9760	9760	0
180	20240516	174500	455045820	9760	9760	9760	9760	0
181	20240516	174400	455045820	9760	9760	9760	9760	0
182	20240516	174300	455045820	9760	9760	9760	9760	72
183	20240516	174200	455045820	9760	9760	9760	9760	0
184	20240516	174100	455045820	9760	9760	9760	9760	0
185	20240516	174000	455045820	9760	9760	9760	9760	0
186	20240516	173900	455045820	9760	9760	9760	9760	0
187	20240516	173800	455045820	9760	9760	9760	9760	0
188	20240516	173700	455045820	9760	9760	9760	9760	0
189	20240516	173600	455045820	9760	9760	9760	9760	0
190	20240516	173500	455045820	9760	9760	9760	9760	0
191	20240516	173400	455045820	9760	9760	9760	9760	0
192	20240516	173300	455045820	9760	9760	9760	9760	0
193	20240516	173200	455045820	9760	9760	9760	9760	0
194	20240516	173100	455045820	9760	9760	9760	9760	0
195	20240516	173000	455045820	9760	9760	9760	9760	0
196	20240516	172900	455045820	9760	9760	9760	9760	0
197	20240516	172800	455045820	9760	9760	9760	9760	0
198	20240516	172700	455045820	9760	9760	9760	9760	0
199	20240516	172600	455045820	9760	9760	9760	9760	0
200	20240516	172500	455045820	9760	9760	9760	9760	0
201	20240516	172400	455045820	9760	9760	9760	9760	0
202	20240516	172300	455045820	9760	9760	9760	9760	0
203	20240516	172200	455045820	9760	9760	9760	9760	0
204	20240516	172100	455045820	9760	9760	9760	9760	0
205	20240516	172000	455045820	9760	9760	9760	9760	0
206	20240516	171900	455045820	9760	9760	9760	9760	0
207	20240516	171800	455045820	9760	9760	9760	9760	0
208	20240516	171700	455045820	9760	9760	9760	9760	0
209	20240516	171600	455045820	9760	9760	9760	9760	0
210	20240516	171500	455045820	9760	9760	9760	9760	0
211	20240516	171400	455045820	9760	9760	9760	9760	0
212	20240516	171300	455045820	9760	9760	9760	9760	72
213	20240516	171200	455045820	9760	9760	9760	9760	0
214	20240516	171100	455045820	9760	9760	9760	9760	0
215	20240516	171000	455045820	9760	9760	9760	9760	0
216	20240516	170900	455045820	9760	9760	9760	9760	0
217	20240516	170800	455045820	9760	9760	9760	9760	0
218	20240516	170700	455045820	9760	9760	9760	9760	0
219	20240516	170600	455045820	9760	9760	9760	9760	0
220	20240516	170500	455045820	9760	9760	9760	9760	0
221	20240516	170400	455045820	9760	9760	9760	9760	0
222	20240516	170300	455045820	9760	9760	9760	9760	0
223	20240516	170200	455045820	9760	9760	9760	9760	0
224	20240516	170100	455045820	9760	9760	9760	9760	0
225	20240516	170000	455045820	9760	9760	9760	9760	0
226	20240516	165900	455045820	9760	9760	9760	9760	0
227	20240516	165800	455045820	9760	9760	9760	9760	0
228	20240516	165700	455045820	9760	9760	9760	9760	0
229	20240516	165600	455045820	9760	9760	9760	9760	0
230	20240516	165500	455045820	9760	9760	9760	9760	0
231	20240516	165400	455045820	9760	9760	9760	9760	0
232	20240516	165300	455045820	9760	9760	9760	9760	0
233	20240516	165200	455045820	9760	9760	9760	9760	0
234	20240516	165100	455045820	9760	9760	9760	9760	0
235	20240516	165000	455045820	9760	9760	9760	9760	0
236	20240516	164900	455045820	9760	9760	9760	9760	0
237	20240516	164800	455045820	9760	9760	9760	9760	0
238	20240516	164700	455045820	9760	9760	9760	9760	0
239	20240516	164600	455045820	9760	9760	9760	9760	0
240	20240516	164500	455045820	9760	9760	9760	9760	0
241	20240516	164400	455045820	9760	9760	9760	9760	0
242	20240516	164300	455045820	9760	9760	9760	9760	72
243	20240516	164200	455045820	9760	9760	9760	9760	0
244	20240516	164100	455045820	9760	9760	9760	9760	0
245	20240516	164000	455045820	9760	9760	9760	9760	0
246	20240516	163900	455045820	9760	9760	9760	9760	0
247	20240516	163800	455045820	9760	9760	9760	9760	0
248	20240516	163700	455045820	9760	9760	9760	9760	0
249	20240516	163600	455045820	9760	9760	9760	9760	0
250	20240516	163500	455045820	9760	9760	9760	9760	0
251	20240516	163400	455045820	9760	9760	9760	9760	0
252	20240516	163300	455045820	9760	9760	9760	9760	0
253	20240516	163200	455045820	9760	9760	9760	9760	0
254	20240516	163100	455045820	9760	9760	9760	9760	0
255	20240516	163000	455045820	9760	9760	9760	9760	0
256	20240516	162900	455045820	9760	9760	9760	9760	0
257	20240516	162800	455045820	9760	9760	9760	9760	0
258	20240516	162700	455045820	9760	9760	9760	9760	0
259	20240516	162600	455045820	9760	9760	9760	9760	0
260	20240516	162500	455045820	9760	9760	9760	9760	0
261	20240516	162400	455045820	9760	9760	9760	9760	0
262	20240516	162300	455045820	9760	9760	9760	9760	0
263	20240516	162200	455045820	9760	9760	9760	9760	0
264	20240516	162100	455045820	9760	9760	9760	9760	0
265	20240516	162000	455045820	9760	9760	9760	9760	0
266	20240516	161900	455045820	9760	9760	9760	9760	0
267	20240516	161800	455045820	9760	9760	9760	9760	0
268	20240516	161700	455045820	9760	9760	9760	9760	0
269	20240516	161600	455045820	9760	9760	9760	9760	0
270	20240516	161500	455045820	9760	9760	9760	9760	0
271	20240516	161400	455045820	9760	9760	9760	9760	0
272	20240516	161300	455045820	9760	9760	9760	9760	72
273	20240516	161200	455045820	9760	9760	9760	9760	0
274	20240516	161100	455045820	9760	9760	9760	9760	0
275	20240516	161000	455045820	9760	9760	9760	9760	0
276	20240516	160900	455045820	9760	9760	9760	9760	0
277	20240516	160800	455045820	9760	9760	9760	9760	0
278	20240516	160700	455045820	9760	9760	9760	9760	0
279	20240516	160600	455045820	9760	9760	9760	9760	0
280	20240516	160500	455045820	9760	9760	9760	9760	0
281	20240516	160400	455045820	9760	9760	9760	9760	0
282	20240516	160300	455045820	9760	9760	9760	9760	0
283	20240516	160200	455045820	9760	9760	9760	9760	0
284	20240516	160100	455045820	9760	9760	9760	9760	0
285	20240516	160000	455045820	9760	9760	9760	9760	0
286	20240516	155900	455045820	9760	9760	9760	9760	0
287	20240516	155800	455045820	9760	9760	9760	9760	0
288	20240516	155700	455045820	9760	9760	9760	9760	0
289	20240516	155600	455045820	9760	9760	9760	9760	0
290	20240516	155500	455045820	9760	9760	9760	9760	0
291	20240516	155400	455045820	9760	9760	9760	9760	0
292	20240516	155300	455045820	9760	9760	9760	9760	0
293	20240516	155200	455045820	9760	9760	9760	9760	0
294	20240516	155100	455045820	9760	9760	9760	9760	0
295	20240516	155000	455045820	9760	9760	9760	9760	0
296	20240516	154900	455045820	9760	9760	9760	9760	0
297	20240516	154800	455045820	9760	9760	9760	9760	0
298	20240516	154700	455045820	9760	9760	9760	9760	0
299	20240516	154600	455045820	9760	9760	9760	9760	0
300	20240516	154500	455045820	9760	9760	9760	9760	0
301	20240516	154400	455045820	9760	9760	9760	9760	0
302	20240516	154300	455045820	9760	9760	9760	9760	72
303	20240516	154200	455045820	9760	9760	9760	9760	0
304	20240516	154100	455045820	9760	9760	9760	9760	0
305	20240516	154000	455045820	9760	9760	9760	9760	0
306	20240516	153900	455045820	9760	9760	9760	9760	0
307	20240516	153800	455045820	9760	9760	9760	9760	0
308	20240516	153700	455045820	9760	9760	9760	9760	0
309	20240516	153600	455045820	9760	9760	9760	9760	0
310	20240516	153500	455045820	9760	9760	9760	9760	0
311	20240516	153400	455045820	9760	9760	9760	9760	0
312	20240516	153300	455045820	9760	9760	9760	9760	0
313	20240516	153200	455045820	9760	9760	9760	9760	0
314	20240516	153100	455045820	9760	9760	9760	9760	0
315	20240516	153000	455045820	9760	9760	9760	9760	72
316	20240516	152900	454343100	9690	9690	9690	9690	0
317	20240516	152800	454343100	9690	9690	9690	9690	0
318	20240516	152700	454343100	9690	9690	9690	9690	0
319	20240516	152600	454343100	9690	9690	9690	9690	0
320	20240516	152500	454343100	9690	9690	9690	9690	0
321	20240516	152400	454343100	9690	9690	9690	9690	0
322	20240516	152300	454343100	9690	9690	9690	9690	0
323	20240516	152200	454343100	9690	9690	9690	9690	0
324	20240516	152100	454343100	9690	9690	9690	9690	0
325	20240516	152000	454343100	9690	9690	9690	9690	0
326	20240516	151900	454343100	9690	9690	9690	9690	25
327	20240516	151800	454100850	9780	9780	9780	9780	21
328	20240516	151700	453895470	9790	9790	9790	9790	0
329	20240516	151600	453895470	9790	9680	9790	9680	42
330	20240516	151500	453484510	9800	9800	9800	9800	0
331	20240516	151400	453484510	9800	9800	9800	9800	0
332	20240516	151300	453484510	9800	9800	9800	9800	0
333	20240516	151200	453484510	9800	9740	9810	9630	2014
334	20240516	151100	433960300	9810	9780	9810	9780	29
335	20240516	151000	433676560	9780	9780	9780	9780	78
336	20240516	150900	432913720	9740	9780	9780	9740	130
337	20240516	150800	431643520	9780	9780	9780	9780	10
338	20240516	150700	431545720	9780	9780	9780	9780	0
339	20240516	150600	431545720	9780	9780	9780	9780	0
340	20240516	150500	431545720	9780	9780	9780	9780	55
341	20240516	150400	431007820	9790	9790	9790	9790	300
342	20240516	150300	428070820	9740	9790	9790	9740	102
343	20240516	150200	427076740	9800	9800	9800	9800	50
344	20240516	150100	426586740	9800	9800	9800	9800	1000
345	20240516	150000	416786740	9800	9800	9800	9800	100
346	20240516	145900	415806740	9800	9800	9800	9800	0
347	20240516	145800	415806740	9800	9780	9800	9780	59
348	20240516	145700	415228960	9730	9730	9730	9730	0
349	20240516	145600	415228960	9730	9730	9730	9730	1
350	20240516	145500	415219230	9730	9730	9730	9730	0
351	20240516	145400	415219230	9730	9780	9780	9730	149
352	20240516	145300	413764510	9800	9760	9800	9760	8000
353	20240516	145200	335411800	9760	9760	9760	9760	0
354	20240516	145100	335411800	9760	9760	9760	9760	0
355	20240516	145000	335411800	9760	9760	9760	9760	0
356	20240516	144900	335411800	9760	9760	9760	9760	56
357	20240516	144800	334865240	9760	9760	9760	9760	0
358	20240516	144700	334865240	9760	9760	9760	9760	0
359	20240516	144600	334865240	9760	9760	9760	9760	13
360	20240516	144500	334738360	9760	9760	9760	9760	35
361	20240516	144400	334396760	9750	9750	9750	9750	0
362	20240516	144300	334396760	9750	9750	9750	9750	0
363	20240516	144200	334396760	9750	9750	9750	9750	0
364	20240516	144100	334396760	9750	9750	9750	9750	0
365	20240516	144000	334396760	9750	9750	9750	9750	0
366	20240516	143900	334396760	9750	9750	9750	9750	0
367	20240516	143800	334396760	9750	9750	9750	9750	0
368	20240516	143700	334396760	9750	9750	9750	9750	0
369	20240516	143600	334396760	9750	9750	9750	9750	1
370	20240516	143500	334387010	9760	9760	9760	9760	0
371	20240516	143400	334387010	9760	9760	9760	9760	0
372	20240516	143300	334387010	9760	9760	9760	9760	13
373	20240516	143200	334260130	9710	9710	9710	9710	0
374	20240516	143100	334260130	9710	9720	9720	9710	4
375	20240516	143000	334221260	9760	9760	9760	9760	0
376	20240516	142900	334221260	9760	9760	9760	9760	10
377	20240516	142800	334123660	9760	9760	9760	9760	0
378	20240516	142700	334123660	9760	9760	9760	9760	0
379	20240516	142600	334123660	9760	9760	9760	9760	0
380	20240516	142500	334123660	9760	9760	9760	9760	0
381	20240516	142400	334123660	9760	9760	9760	9760	52
382	20240516	142300	333616140	9770	9770	9770	9770	0
383	20240516	142200	333616140	9770	9770	9770	9770	0
384	20240516	142100	333616140	9770	9770	9770	9770	13
385	20240516	142000	333489130	9760	9760	9760	9760	100
386	20240516	141900	332513130	9770	9770	9770	9770	0
387	20240516	141800	332513130	9770	9770	9770	9770	0
388	20240516	141700	332513130	9770	9770	9770	9770	0
389	20240516	141600	332513130	9770	9770	9770	9770	0
390	20240516	141500	332513130	9770	9770	9770	9770	0
391	20240516	141400	332513130	9770	9770	9770	9770	0
392	20240516	141300	332513130	9770	9770	9770	9770	0
393	20240516	141200	332513130	9770	9770	9770	9770	10
394	20240516	141100	332415430	9770	9770	9770	9770	0
395	20240516	141000	332415430	9770	9770	9770	9770	0
396	20240516	140900	332415430	9770	9770	9770	9770	42
397	20240516	140800	332005090	9730	9730	9730	9730	0
398	20240516	140700	332005090	9730	9710	9730	9710	510
399	20240516	140600	327042930	9710	9710	9710	9710	29
400	20240516	140500	326761340	9680	9680	9680	9680	0
401	20240516	140400	326761340	9680	9680	9680	9680	200
402	20240516	140300	324825340	9680	9680	9680	9680	0
403	20240516	140200	324825340	9680	9680	9680	9680	0
404	20240516	140100	324825340	9680	9680	9680	9680	0
405	20240516	140000	324825340	9680	9680	9680	9680	0
406	20240516	135900	324825340	9680	9680	9680	9680	0
407	20240516	135800	324825340	9680	9690	9690	9680	177
408	20240516	135700	323110980	9710	9710	9710	9710	0
409	20240516	135600	323110980	9710	9710	9710	9710	23
410	20240516	135500	322887650	9690	9690	9690	9690	0
411	20240516	135400	322887650	9690	9690	9690	9690	110
412	20240516	135300	321821750	9690	9690	9690	9690	0
413	20240516	135200	321821750	9690	9690	9690	9690	0
414	20240516	135100	321821750	9690	9690	9690	9690	0
415	20240516	135000	321821750	9690	9690	9690	9690	0
416	20240516	134900	321821750	9690	9690	9690	9690	0
417	20240516	134800	321821750	9690	9700	9700	9690	542
418	20240516	134700	316569670	9710	9710	9710	9710	0
419	20240516	134600	316569670	9710	9710	9710	9710	0
420	20240516	134500	316569670	9710	9710	9710	9710	0
421	20240516	134400	316569670	9710	9710	9710	9710	13
422	20240516	134300	316443440	9700	9690	9700	9690	6
423	20240516	134200	316385280	9690	9690	9690	9690	85
424	20240516	134100	315561630	9690	9690	9690	9690	6
425	20240516	134000	315503490	9690	9690	9690	9690	6
426	20240516	133900	315445350	9690	9710	9710	9690	13
427	20240516	133800	315319180	9710	9710	9710	9710	0
428	20240516	133700	315319180	9710	9710	9710	9710	0
429	20240516	133600	315319180	9710	9710	9710	9710	0
430	20240516	133500	315319180	9710	9710	9710	9710	0
431	20240516	133400	315319180	9710	9710	9710	9710	0
432	20240516	133300	315319180	9710	9710	9710	9710	25
433	20240516	133200	315076430	9700	9700	9700	9700	92
434	20240516	133100	314184030	9710	9730	9730	9710	18
435	20240516	133000	314008990	9730	9730	9730	9730	0
436	20240516	132900	314008990	9730	9730	9730	9730	0
437	20240516	132800	314008990	9730	9730	9730	9730	0
438	20240516	132700	314008990	9730	9730	9730	9730	0
439	20240516	132600	314008990	9730	9730	9730	9730	0
440	20240516	132500	314008990	9730	9730	9730	9730	200
441	20240516	132400	312062990	9710	9710	9710	9710	67
442	20240516	132300	311412420	9730	9730	9730	9730	12
443	20240516	132200	311295660	9710	9710	9710	9710	0
444	20240516	132100	311295660	9710	9730	9730	9710	221
445	20240516	132000	309149230	9770	9770	9770	9770	0
446	20240516	131900	309149230	9770	9770	9770	9770	13
447	20240516	131800	309022220	9740	9740	9740	9740	0
448	20240516	131700	309022220	9740	9740	9740	9740	0
449	20240516	131600	309022220	9740	9740	9740	9740	202
450	20240516	131500	307054740	9770	9770	9770	9770	25
451	20240516	131400	306810490	9770	9770	9770	9770	0
452	20240516	131300	306810490	9770	9770	9770	9770	2
453	20240516	131200	306790950	9770	9770	9770	9770	0
454	20240516	131100	306790950	9770	9770	9770	9770	0
455	20240516	131000	306790950	9770	9770	9770	9770	0
456	20240516	130900	306790950	9770	9770	9770	9770	0
457	20240516	130800	306790950	9770	9770	9770	9770	0
458	20240516	130700	306790950	9770	9770	9770	9770	0
459	20240516	130600	306790950	9770	9770	9770	9770	25
460	20240516	130500	306546700	9760	9760	9760	9760	0
461	20240516	130400	306546700	9760	9760	9760	9760	0
462	20240516	130300	306546700	9760	9760	9760	9760	0
463	20240516	130200	306546700	9760	9760	9760	9760	6
464	20240516	130100	306488140	9760	9760	9760	9760	94
465	20240516	130000	305570700	9760	9760	9760	9760	13
466	20240516	125900	305443820	9760	9760	9760	9760	1
467	20240516	125800	305434060	9760	9760	9760	9760	0
468	20240516	125700	305434060	9760	9760	9760	9760	25
469	20240516	125600	305190060	9760	9760	9760	9760	0
470	20240516	125500	305190060	9760	9760	9760	9760	0
471	20240516	125400	305190060	9760	9760	9760	9760	14
472	20240516	125300	305053420	9760	9760	9760	9760	0
473	20240516	125200	305053420	9760	9760	9760	9760	0
474	20240516	125100	305053420	9760	9760	9760	9760	0
475	20240516	125000	305053420	9760	9760	9760	9760	12
476	20240516	124900	304936300	9760	9760	9760	9760	0
477	20240516	124800	304936300	9760	9760	9760	9760	14
478	20240516	124700	304799660	9760	9760	9760	9760	0
479	20240516	124600	304799660	9760	9760	9760	9760	0
480	20240516	124500	304799660	9760	9760	9760	9760	0
481	20240516	124400	304799660	9760	9760	9760	9760	0
482	20240516	124300	304799660	9760	9760	9760	9760	0
483	20240516	124200	304799660	9760	9760	9760	9760	500
484	20240516	124100	299919660	9760	9760	9760	9760	14
485	20240516	124000	299783020	9760	9760	9760	9760	0
486	20240516	123900	299783020	9760	9760	9760	9760	25
487	20240516	123800	299539020	9760	9760	9760	9760	0
488	20240516	123700	299539020	9760	9760	9760	9760	0
489	20240516	123600	299539020	9760	9760	9760	9760	0
490	20240516	123500	299539020	9760	9760	9760	9760	14
491	20240516	123400	299402380	9760	9760	9760	9760	0
492	20240516	123300	299402380	9760	9760	9760	9760	37
493	20240516	123200	299041260	9760	9760	9760	9760	0
494	20240516	123100	299041260	9760	9760	9760	9760	0
495	20240516	123000	299041260	9760	9760	9760	9760	8
496	20240516	122900	298963180	9760	9760	9760	9760	14
497	20240516	122800	298826540	9750	9750	9750	9750	0
498	20240516	122700	298826540	9750	9750	9750	9750	187
499	20240516	122600	297003290	9760	9760	9760	9760	0
500	20240516	122500	297003290	9760	9760	9760	9760	12
501	20240516	122400	296886170	9760	9760	9760	9760	0
502	20240516	122300	296886170	9760	9760	9760	9760	14
503	20240516	122200	296749530	9760	9760	9760	9760	25
504	20240516	122100	296505530	9760	9750	9760	9750	25
505	20240516	122000	296261580	9760	9760	9760	9760	0
506	20240516	121900	296261580	9760	9760	9760	9760	0
507	20240516	121800	296261580	9760	9760	9760	9760	0
508	20240516	121700	296261580	9760	9760	9760	9760	12
509	20240516	121600	296144460	9760	9760	9760	9760	14
510	20240516	121500	296007820	9740	9730	9740	9730	2384
511	20240516	121400	272787740	9730	9730	9730	9730	0
512	20240516	121300	272787740	9730	9730	9730	9730	1
513	20240516	121200	272778010	9740	9740	9740	9740	0
514	20240516	121100	272778010	9740	9740	9740	9740	0
515	20240516	121000	272778010	9740	9740	9740	9740	14
516	20240516	120900	272641650	9740	9740	9740	9740	22
517	20240516	120800	272427370	9740	9740	9740	9740	0
518	20240516	120700	272427370	9740	9740	9740	9740	0
519	20240516	120600	272427370	9740	9740	9740	9740	0
520	20240516	120500	272427370	9740	9740	9740	9740	0
521	20240516	120400	272427370	9740	9740	9740	9740	14
522	20240516	120300	272291010	9740	9740	9740	9740	25
523	20240516	120200	272047510	9740	9730	9740	9730	55
524	20240516	120100	271512020	9740	9740	9740	9740	0
525	20240516	120000	271512020	9740	9740	9740	9740	12
526	20240516	115900	271395140	9730	9730	9730	9730	270
527	20240516	115800	268768040	9730	9740	9740	9730	15
528	20240516	115700	268621950	9730	9730	9730	9730	0
529	20240516	115600	268621950	9730	9730	9730	9730	79
530	20240516	115500	267853280	9740	9740	9740	9740	0
531	20240516	115400	267853280	9740	9740	9740	9740	0
532	20240516	115300	267853280	9740	9740	9740	9740	190
533	20240516	115200	266002680	9740	9740	9740	9740	264
534	20240516	115100	263431320	9740	9740	9740	9740	14
535	20240516	115000	263294960	9740	9740	9740	9740	1
536	20240516	114900	263285220	9740	9740	9740	9740	12
537	20240516	114800	263168340	9730	9740	9740	9730	203
538	20240516	114700	261193140	9730	9730	9730	9730	100
539	20240516	114600	260220140	9730	9730	9730	9730	300
540	20240516	114500	257301140	9730	9720	9730	9720	339
541	20240516	114400	254002780	9720	9720	9720	9720	12
542	20240516	114300	253886140	9720	9720	9720	9720	0
543	20240516	114200	253886140	9720	9720	9720	9720	0
544	20240516	114100	253886140	9720	9720	9720	9720	0
545	20240516	114000	253886140	9720	9720	9720	9720	0
546	20240516	113900	253886140	9720	9720	9720	9720	27
547	20240516	113800	253623700	9720	9720	9720	9720	0
548	20240516	113700	253623700	9720	9720	9720	9720	0
549	20240516	113600	253623700	9720	9720	9720	9720	12
550	20240516	113500	253507060	9720	9720	9720	9720	0
551	20240516	113400	253507060	9720	9720	9720	9720	0
552	20240516	113300	253507060	9720	9700	9720	9700	15
553	20240516	113200	253361280	9700	9700	9700	9700	0
554	20240516	113100	253361280	9700	9700	9700	9700	0
555	20240516	113000	253361280	9700	9700	9700	9700	0
556	20240516	112900	253361280	9700	9700	9700	9700	91
557	20240516	112800	252478580	9700	9700	9700	9700	0
558	20240516	112700	252478580	9700	9700	9700	9700	49
559	20240516	112600	252003280	9700	9700	9700	9700	15
560	20240516	112500	251857780	9700	9700	9700	9700	0
561	20240516	112400	251857780	9700	9700	9700	9700	0
562	20240516	112300	251857780	9700	9700	9700	9700	0
563	20240516	112200	251857780	9700	9700	9700	9700	0
564	20240516	112100	251857780	9700	9700	9700	9700	14
565	20240516	112000	251721980	9700	9700	9700	9700	0
566	20240516	111900	251721980	9700	9700	9700	9700	24
567	20240516	111800	251489180	9670	9670	9670	9670	0
568	20240516	111700	251489180	9670	9670	9670	9670	0
569	20240516	111600	251489180	9670	9670	9670	9670	0
570	20240516	111500	251489180	9670	9670	9670	9670	0
571	20240516	111400	251489180	9670	9670	9670	9670	0
572	20240516	111300	251489180	9670	9670	9670	9670	5655
573	20240516	111200	196805330	9670	9670	9670	9670	0
574	20240516	111100	196805330	9670	9670	9670	9660	13
575	20240516	111000	196679630	9660	9680	9680	9660	953
576	20240516	110900	187469910	9700	9700	9700	9700	26
577	20240516	110800	187217710	9680	9680	9680	9680	0
578	20240516	110700	187217710	9680	9680	9680	9680	0
579	20240516	110600	187217710	9680	9680	9680	9680	1
580	20240516	110500	187208030	9700	9700	9700	9700	0
581	20240516	110400	187208030	9700	9700	9700	9700	100
582	20240516	110300	186238030	9700	9700	9700	9700	12
583	20240516	110200	186121630	9700	9700	9700	9700	0
584	20240516	110100	186121630	9700	9700	9700	9700	1
585	20240516	110000	186111930	9670	9670	9670	9670	0
586	20240516	105900	186111930	9670	9670	9670	9670	0
587	20240516	105800	186111930	9670	9670	9670	9670	0
588	20240516	105700	186111930	9670	9670	9670	9670	0
589	20240516	105600	186111930	9670	9670	9670	9670	0
590	20240516	105500	186111930	9670	9670	9670	9670	8
591	20240516	105400	186034570	9670	9690	9710	9670	532
592	20240516	105300	180888320	9710	9710	9710	9710	0
593	20240516	105200	180888320	9710	9710	9710	9710	0
594	20240516	105100	180888320	9710	9710	9710	9710	26
595	20240516	105000	180635860	9690	9690	9690	9690	0
596	20240516	104900	180635860	9690	9690	9690	9690	0
597	20240516	104800	180635860	9690	9690	9690	9690	0
598	20240516	104700	180635860	9690	9690	9690	9690	17
599	20240516	104600	180471130	9690	9690	9690	9680	4893
600	20240516	104500	133058240	9690	9700	9700	9690	135
601	20240516	104400	131750050	9690	9690	9690	9690	0
602	20240516	104300	131750050	9690	9690	9690	9690	0
603	20240516	104200	131750050	9690	9690	9690	9690	0
604	20240516	104100	131750050	9690	9690	9690	9690	4
605	20240516	104000	131711290	9720	9720	9720	9720	0
606	20240516	103900	131711290	9720	9720	9720	9720	0
607	20240516	103800	131711290	9720	9720	9720	9720	0
608	20240516	103700	131711290	9720	9720	9720	9720	13
609	20240516	103600	131584930	9660	9670	9670	9660	400
610	20240516	103500	127720450	9670	9720	9720	9670	935
611	20240516	103400	118674660	9730	9730	9730	9730	0
612	20240516	103300	118674660	9730	9730	9730	9730	26
613	20240516	103200	118421680	9730	9730	9730	9730	0
614	20240516	103100	118421680	9730	9730	9730	9730	0
615	20240516	103000	118421680	9730	9730	9730	9730	0
616	20240516	102900	118421680	9730	9700	9730	9700	13
617	20240516	102800	118295280	9670	9670	9670	9670	0
618	20240516	102700	118295280	9670	9670	9670	9670	0
619	20240516	102600	118295280	9670	9670	9670	9670	0
620	20240516	102500	118295280	9670	9670	9670	9670	0
621	20240516	102400	118295280	9670	9670	9670	9670	0
622	20240516	102300	118295280	9670	9670	9670	9670	0
623	20240516	102200	118295280	9670	9670	9670	9670	0
624	20240516	102100	118295280	9670	9670	9670	9670	0
625	20240516	102000	118295280	9670	9700	9700	9670	66
626	20240516	101900	117656670	9660	9660	9660	9660	0
627	20240516	101800	117656670	9660	9680	9680	9660	1481
628	20240516	101700	103340130	9680	9680	9680	9680	0
629	20240516	101600	103340130	9680	9680	9680	9680	0
630	20240516	101500	103340130	9680	9720	9730	9680	328
631	20240516	101400	100163750	9690	9690	9690	9690	0
632	20240516	101300	100163750	9690	9700	9700	9690	152
633	20240516	101200	98690610	9720	9720	9720	9720	0
634	20240516	101100	98690610	9720	9720	9720	9720	0
635	20240516	101000	98690610	9720	9720	9720	9720	0
636	20240516	100900	98690610	9720	9720	9720	9720	0
637	20240516	100800	98690610	9720	9720	9720	9720	0
638	20240516	100700	98690610	9720	9720	9720	9720	98
639	20240516	100600	97738050	9740	9740	9740	9740	0
640	20240516	100500	97738050	9740	9740	9740	9740	0
641	20240516	100400	97738050	9740	9740	9740	9740	0
642	20240516	100300	97738050	9740	9740	9740	9740	0
643	20240516	100200	97738050	9740	9740	9740	9740	0
644	20240516	100100	97738050	9740	9740	9740	9740	0
645	20240516	100000	97738050	9740	9730	9740	9720	20
646	20240516	095900	97543370	9730	9730	9730	9730	1
647	20240516	095800	97533640	9730	9730	9730	9730	0
648	20240516	095700	97533640	9730	9730	9730	9730	5
649	20240516	095600	97484990	9750	9750	9750	9750	27
650	20240516	095500	97221740	9700	9700	9700	9700	0
651	20240516	095400	97221740	9700	9750	9750	9690	1005
652	20240516	095300	87470840	9740	9740	9740	9740	41
653	20240516	095200	87071500	9810	9810	9810	9810	30
654	20240516	095100	86777200	9800	9800	9800	9800	0
655	20240516	095000	86777200	9800	9800	9800	9800	100
656	20240516	094900	85797200	9800	9800	9800	9800	0
657	20240516	094800	85797200	9800	9800	9800	9800	1
658	20240516	094700	85787400	9800	9800	9800	9800	177
659	20240516	094600	84052800	9800	9800	9800	9800	0
660	20240516	094500	84052800	9800	9800	9800	9800	0
661	20240516	094400	84052800	9800	9800	9800	9800	0
662	20240516	094300	84052800	9800	9800	9800	9800	5
663	20240516	094200	84003800	9800	9800	9800	9800	0
664	20240516	094100	84003800	9800	9800	9800	9790	36
665	20240516	094000	83651110	9800	9800	9800	9800	170
666	20240516	093900	81985110	9700	9700	9700	9700	0
667	20240516	093800	81985110	9700	9700	9700	9700	0
668	20240516	093700	81985110	9700	9690	9700	9690	2661
669	20240516	093600	56176620	9680	9680	9680	9680	0
670	20240516	093500	56176620	9680	9680	9680	9680	0
671	20240516	093400	56176620	9680	9680	9680	9680	0
672	20240516	093300	56176620	9680	9690	9690	9680	373
673	20240516	093200	52564680	9720	9730	9730	9720	30
674	20240516	093100	52272970	9820	9810	9820	9810	91
675	20240516	093000	51380030	9810	9730	9810	9730	500
676	20240516	092900	46487940	9690	9690	9690	9690	0
677	20240516	092800	46487940	9690	9690	9690	9690	1
678	20240516	092700	46478250	9710	9710	9710	9710	0
679	20240516	092600	46478250	9710	9710	9710	9710	0
680	20240516	092500	46478250	9710	9710	9710	9710	10
681	20240516	092400	46381150	9690	9690	9690	9690	0
682	20240516	092300	46381150	9690	9780	9780	9690	1400
683	20240516	092200	32770430	9750	9730	9750	9700	2538
684	20240516	092100	8119700	9750	9750	9750	9750	0
685	20240516	092000	8119700	9750	9750	9750	9750	0
686	20240516	091900	8119700	9750	9750	9750	9750	0
687	20240516	091800	8119700	9750	9750	9750	9750	99
688	20240516	091700	7154450	9750	9750	9750	9750	183
689	20240516	091600	5370200	9730	9730	9730	9730	7
690	20240516	091500	5302090	9690	9690	9690	9690	0
691	20240516	091400	5302090	9690	9690	9690	9690	0
692	20240516	091300	5302090	9690	9700	9700	9690	160
693	20240516	091200	3751670	9750	9750	9750	9750	0
694	20240516	091100	3751670	9750	9750	9750	9750	0
695	20240516	091000	3751670	9750	9750	9750	9750	1
696	20240516	090900	3741920	9760	9760	9760	9760	0
697	20240516	090800	3741920	9760	9760	9760	9760	1
698	20240516	090700	3732160	9690	9710	9710	9690	143
699	20240516	090600	2345080	9780	9780	9780	9780	0
700	20240516	090500	2345080	9780	9780	9780	9780	0
701	20240516	090400	2345080	9780	9780	9780	9780	0
702	20240516	090300	2345080	9780	9780	9780	9780	0
703	20240516	090200	2345080	9780	9780	9780	9780	3
704	20240516	090100	2315740	9690	9700	9700	9690	100
705	20240516	090000	1346440	9740	9750	9790	9740	138