KissMeData/089790/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	195600	645822130	8890	8890	8890	8890	2358
3	20240513	195500	645822130	8890	8890	8890	8890	0
4	20240513	195400	645822130	8890	8890	8890	8890	0
5	20240513	195300	645822130	8890	8890	8890	8890	0
6	20240513	195200	645822130	8890	8890	8890	8890	0
7	20240513	195100	645822130	8890	8890	8890	8890	0
8	20240513	195000	645822130	8890	8890	8890	8890	0
9	20240513	194900	645822130	8890	8890	8890	8890	0
10	20240513	194800	645822130	8890	8890	8890	8890	0
11	20240513	194700	645822130	8890	8890	8890	8890	0
12	20240513	194600	645822130	8890	8890	8890	8890	0
13	20240513	194500	645822130	8890	8890	8890	8890	0
14	20240513	194400	645822130	8890	8890	8890	8890	0
15	20240513	194300	645822130	8890	8890	8890	8890	0
16	20240513	194200	645822130	8890	8890	8890	8890	0
17	20240513	194100	645822130	8890	8890	8890	8890	0
18	20240513	194000	645822130	8890	8890	8890	8890	0
19	20240513	193900	645822130	8890	8890	8890	8890	0
20	20240513	193800	645822130	8890	8890	8890	8890	0
21	20240513	193700	645822130	8890	8890	8890	8890	0
22	20240513	193600	645822130	8890	8890	8890	8890	0
23	20240513	193500	645822130	8890	8890	8890	8890	0
24	20240513	193400	645822130	8890	8890	8890	8890	0
25	20240513	193300	645822130	8890	8890	8890	8890	0
26	20240513	193200	645822130	8890	8890	8890	8890	0
27	20240513	193100	645822130	8890	8890	8890	8890	0
28	20240513	193000	645822130	8890	8890	8890	8890	0
29	20240513	192900	645822130	8890	8890	8890	8890	0
30	20240513	192800	645822130	8890	8890	8890	8890	0
31	20240513	192700	645822130	8890	8890	8890	8890	0
32	20240513	192600	645822130	8890	8890	8890	8890	2358
33	20240513	192500	645822130	8890	8890	8890	8890	0
34	20240513	192400	645822130	8890	8890	8890	8890	0
35	20240513	192300	645822130	8890	8890	8890	8890	0
36	20240513	192200	645822130	8890	8890	8890	8890	0
37	20240513	192100	645822130	8890	8890	8890	8890	0
38	20240513	192000	645822130	8890	8890	8890	8890	0
39	20240513	191900	645822130	8890	8890	8890	8890	0
40	20240513	191800	645822130	8890	8890	8890	8890	0
41	20240513	191700	645822130	8890	8890	8890	8890	0
42	20240513	191600	645822130	8890	8890	8890	8890	0
43	20240513	191500	645822130	8890	8890	8890	8890	0
44	20240513	191400	645822130	8890	8890	8890	8890	0
45	20240513	191300	645822130	8890	8890	8890	8890	0
46	20240513	191200	645822130	8890	8890	8890	8890	0
47	20240513	191100	645822130	8890	8890	8890	8890	0
48	20240513	191000	645822130	8890	8890	8890	8890	0
49	20240513	190900	645822130	8890	8890	8890	8890	0
50	20240513	190800	645822130	8890	8890	8890	8890	0
51	20240513	190700	645822130	8890	8890	8890	8890	0
52	20240513	190600	645822130	8890	8890	8890	8890	0
53	20240513	190500	645822130	8890	8890	8890	8890	0
54	20240513	190400	645822130	8890	8890	8890	8890	0
55	20240513	190300	645822130	8890	8890	8890	8890	0
56	20240513	190200	645822130	8890	8890	8890	8890	0
57	20240513	190100	645822130	8890	8890	8890	8890	0
58	20240513	190000	645822130	8890	8890	8890	8890	0
59	20240513	185900	645822130	8890	8890	8890	8890	0
60	20240513	185800	645822130	8890	8890	8890	8890	0
61	20240513	185700	645822130	8890	8890	8890	8890	0
62	20240513	185600	645822130	8890	8890	8890	8890	2358
63	20240513	185500	645822130	8890	8890	8890	8890	0
64	20240513	185400	645822130	8890	8890	8890	8890	0
65	20240513	185300	645822130	8890	8890	8890	8890	0
66	20240513	185200	645822130	8890	8890	8890	8890	0
67	20240513	185100	645822130	8890	8890	8890	8890	0
68	20240513	185000	645822130	8890	8890	8890	8890	0
69	20240513	184900	645822130	8890	8890	8890	8890	0
70	20240513	184800	645822130	8890	8890	8890	8890	0
71	20240513	184700	645822130	8890	8890	8890	8890	0
72	20240513	184600	645822130	8890	8890	8890	8890	0
73	20240513	184500	645822130	8890	8890	8890	8890	0
74	20240513	184400	645822130	8890	8890	8890	8890	0
75	20240513	184300	645822130	8890	8890	8890	8890	0
76	20240513	184200	645822130	8890	8890	8890	8890	0
77	20240513	184100	645822130	8890	8890	8890	8890	0
78	20240513	184000	645822130	8890	8890	8890	8890	0
79	20240513	183900	645822130	8890	8890	8890	8890	0
80	20240513	183800	645822130	8890	8890	8890	8890	0
81	20240513	183700	645822130	8890	8890	8890	8890	0
82	20240513	183600	645822130	8890	8890	8890	8890	0
83	20240513	183500	645822130	8890	8890	8890	8890	0
84	20240513	183400	645822130	8890	8890	8890	8890	0
85	20240513	183300	645822130	8890	8890	8890	8890	0
86	20240513	183200	645822130	8890	8890	8890	8890	0
87	20240513	183100	645822130	8890	8890	8890	8890	0
88	20240513	183000	645822130	8890	8890	8890	8890	0
89	20240513	182900	645822130	8890	8890	8890	8890	0
90	20240513	182800	645822130	8890	8890	8890	8890	0
91	20240513	182700	645822130	8890	8890	8890	8890	0
92	20240513	182600	645822130	8890	8890	8890	8890	2358
93	20240513	182500	645822130	8890	8890	8890	8890	0
94	20240513	182400	645822130	8890	8890	8890	8890	0
95	20240513	182300	645822130	8890	8890	8890	8890	0
96	20240513	182200	645822130	8890	8890	8890	8890	0
97	20240513	182100	645822130	8890	8890	8890	8890	0
98	20240513	182000	645822130	8890	8890	8890	8890	0
99	20240513	181900	645822130	8890	8890	8890	8890	0
100	20240513	181800	645822130	8890	8890	8890	8890	0
101	20240513	181700	645822130	8890	8890	8890	8890	0
102	20240513	181600	645822130	8890	8890	8890	8890	0
103	20240513	181500	645822130	8890	8890	8890	8890	0
104	20240513	181400	645822130	8890	8890	8890	8890	0
105	20240513	181300	645822130	8890	8890	8890	8890	0
106	20240513	181200	645822130	8890	8890	8890	8890	0
107	20240513	181100	645822130	8890	8890	8890	8890	0
108	20240513	181000	645822130	8890	8890	8890	8890	0
109	20240513	180900	645822130	8890	8890	8890	8890	0
110	20240513	180800	645822130	8890	8890	8890	8890	0
111	20240513	180700	645822130	8890	8890	8890	8890	0
112	20240513	180600	645822130	8890	8890	8890	8890	0
113	20240513	180500	645822130	8890	8890	8890	8890	0
114	20240513	180400	645822130	8890	8890	8890	8890	0
115	20240513	180300	645822130	8890	8890	8890	8890	0
116	20240513	180200	645822130	8890	8890	8890	8890	0
117	20240513	180100	645822130	8890	8890	8890	8890	0
118	20240513	180000	645822130	8890	8890	8890	8890	0
119	20240513	175900	645822130	8890	8890	8890	8890	0
120	20240513	175800	645822130	8890	8890	8890	8890	0
121	20240513	175700	645822130	8890	8890	8890	8890	0
122	20240513	175600	645822130	8890	8890	8890	8890	2358
123	20240513	175500	645822130	8890	8890	8890	8890	0
124	20240513	175400	645822130	8890	8890	8890	8890	0
125	20240513	175300	645822130	8890	8890	8890	8890	0
126	20240513	175200	645822130	8890	8890	8890	8890	0
127	20240513	175100	645822130	8890	8890	8890	8890	0
128	20240513	175000	645822130	8890	8890	8890	8890	0
129	20240513	174900	645822130	8890	8890	8890	8890	0
130	20240513	174800	645822130	8890	8890	8890	8890	0
131	20240513	174700	645822130	8890	8890	8890	8890	0
132	20240513	174600	645822130	8890	8890	8890	8890	0
133	20240513	174500	645822130	8890	8890	8890	8890	0
134	20240513	174400	645822130	8890	8890	8890	8890	0
135	20240513	174300	645822130	8890	8890	8890	8890	0
136	20240513	174200	645822130	8890	8890	8890	8890	0
137	20240513	174100	645822130	8890	8890	8890	8890	0
138	20240513	174000	645822130	8890	8890	8890	8890	0
139	20240513	173900	645822130	8890	8890	8890	8890	0
140	20240513	173800	645822130	8890	8890	8890	8890	0
141	20240513	173700	645822130	8890	8890	8890	8890	0
142	20240513	173600	645822130	8890	8890	8890	8890	0
143	20240513	173500	645822130	8890	8890	8890	8890	0
144	20240513	173400	645822130	8890	8890	8890	8890	0
145	20240513	173300	645822130	8890	8890	8890	8890	0
146	20240513	173200	645822130	8890	8890	8890	8890	0
147	20240513	173100	645822130	8890	8890	8890	8890	0
148	20240513	173000	645822130	8890	8890	8890	8890	0
149	20240513	172900	645822130	8890	8890	8890	8890	0
150	20240513	172800	645822130	8890	8890	8890	8890	0
151	20240513	172700	645822130	8890	8890	8890	8890	0
152	20240513	172600	645822130	8890	8890	8890	8890	2358
153	20240513	172500	645822130	8890	8890	8890	8890	0
154	20240513	172400	645822130	8890	8890	8890	8890	0
155	20240513	172300	645822130	8890	8890	8890	8890	0
156	20240513	172200	645822130	8890	8890	8890	8890	0
157	20240513	172100	645822130	8890	8890	8890	8890	0
158	20240513	172000	645822130	8890	8890	8890	8890	0
159	20240513	171900	645822130	8890	8890	8890	8890	0
160	20240513	171800	645822130	8890	8890	8890	8890	0
161	20240513	171700	645822130	8890	8890	8890	8890	0
162	20240513	171600	645822130	8890	8890	8890	8890	0
163	20240513	171500	645822130	8890	8890	8890	8890	0
164	20240513	171400	645822130	8890	8890	8890	8890	0
165	20240513	171300	645822130	8890	8890	8890	8890	0
166	20240513	171200	645822130	8890	8890	8890	8890	0
167	20240513	171100	645822130	8890	8890	8890	8890	0
168	20240513	171000	645822130	8890	8890	8890	8890	0
169	20240513	170900	645822130	8890	8890	8890	8890	0
170	20240513	170800	645822130	8890	8890	8890	8890	0
171	20240513	170700	645822130	8890	8890	8890	8890	0
172	20240513	170600	645822130	8890	8890	8890	8890	0
173	20240513	170500	645822130	8890	8890	8890	8890	0
174	20240513	170400	645822130	8890	8890	8890	8890	0
175	20240513	170300	645822130	8890	8890	8890	8890	0
176	20240513	170200	645822130	8890	8890	8890	8890	0
177	20240513	170100	645822130	8890	8890	8890	8890	0
178	20240513	170000	645822130	8890	8890	8890	8890	0
179	20240513	165900	645822130	8890	8890	8890	8890	0
180	20240513	165800	645822130	8890	8890	8890	8890	0
181	20240513	165700	645822130	8890	8890	8890	8890	0
182	20240513	165600	645822130	8890	8890	8890	8890	2358
183	20240513	165500	645822130	8890	8890	8890	8890	0
184	20240513	165400	645822130	8890	8890	8890	8890	0
185	20240513	165300	645822130	8890	8890	8890	8890	0
186	20240513	165200	645822130	8890	8890	8890	8890	0
187	20240513	165100	645822130	8890	8890	8890	8890	0
188	20240513	165000	645822130	8890	8890	8890	8890	0
189	20240513	164900	645822130	8890	8890	8890	8890	0
190	20240513	164800	645822130	8890	8890	8890	8890	0
191	20240513	164700	645822130	8890	8890	8890	8890	0
192	20240513	164600	645822130	8890	8890	8890	8890	0
193	20240513	164500	645822130	8890	8890	8890	8890	0
194	20240513	164400	645822130	8890	8890	8890	8890	0
195	20240513	164300	645822130	8890	8890	8890	8890	0
196	20240513	164200	645822130	8890	8890	8890	8890	0
197	20240513	164100	645822130	8890	8890	8890	8890	0
198	20240513	164000	645822130	8890	8890	8890	8890	0
199	20240513	163900	645822130	8890	8890	8890	8890	0
200	20240513	163800	645822130	8890	8890	8890	8890	0
201	20240513	163700	645822130	8890	8890	8890	8890	0
202	20240513	163600	645822130	8890	8890	8890	8890	0
203	20240513	163500	645822130	8890	8890	8890	8890	0
204	20240513	163400	645822130	8890	8890	8890	8890	0
205	20240513	163300	645822130	8890	8890	8890	8890	0
206	20240513	163200	645822130	8890	8890	8890	8890	0
207	20240513	163100	645822130	8890	8890	8890	8890	0
208	20240513	163000	645822130	8890	8890	8890	8890	0
209	20240513	162900	645822130	8890	8890	8890	8890	0
210	20240513	162800	645822130	8890	8890	8890	8890	0
211	20240513	162700	645822130	8890	8890	8890	8890	0
212	20240513	162600	645822130	8890	8890	8890	8890	2358
213	20240513	162500	645822130	8890	8890	8890	8890	0
214	20240513	162400	645822130	8890	8890	8890	8890	0
215	20240513	162300	645822130	8890	8890	8890	8890	0
216	20240513	162200	645822130	8890	8890	8890	8890	0
217	20240513	162100	645822130	8890	8890	8890	8890	0
218	20240513	162000	645822130	8890	8890	8890	8890	0
219	20240513	161900	645822130	8890	8890	8890	8890	0
220	20240513	161800	645822130	8890	8890	8890	8890	0
221	20240513	161700	645822130	8890	8890	8890	8890	0
222	20240513	161600	645822130	8890	8890	8890	8890	0
223	20240513	161500	645822130	8890	8890	8890	8890	0
224	20240513	161400	645822130	8890	8890	8890	8890	0
225	20240513	161300	645822130	8890	8890	8890	8890	0
226	20240513	161200	645822130	8890	8890	8890	8890	0
227	20240513	161100	645822130	8890	8890	8890	8890	0
228	20240513	161000	645822130	8890	8890	8890	8890	0
229	20240513	160900	645822130	8890	8890	8890	8890	0
230	20240513	160800	645822130	8890	8890	8890	8890	0
231	20240513	160700	645822130	8890	8890	8890	8890	0
232	20240513	160600	645822130	8890	8890	8890	8890	0
233	20240513	160500	645822130	8890	8890	8890	8890	0
234	20240513	160400	645822130	8890	8890	8890	8890	0
235	20240513	160300	645822130	8890	8890	8890	8890	0
236	20240513	160200	645822130	8890	8890	8890	8890	0
237	20240513	160100	645822130	8890	8890	8890	8890	0
238	20240513	160000	645822130	8890	8890	8890	8890	0
239	20240513	155900	645822130	8890	8890	8890	8890	0
240	20240513	155800	645822130	8890	8890	8890	8890	0
241	20240513	155700	645822130	8890	8890	8890	8890	0
242	20240513	155600	645822130	8890	8890	8890	8890	2358
243	20240513	155500	645822130	8890	8890	8890	8890	0
244	20240513	155400	645822130	8890	8890	8890	8890	0
245	20240513	155300	645822130	8890	8890	8890	8890	0
246	20240513	155200	645822130	8890	8890	8890	8890	0
247	20240513	155100	645822130	8890	8890	8890	8890	0
248	20240513	155000	645822130	8890	8890	8890	8890	0
249	20240513	154900	645822130	8890	8890	8890	8890	0
250	20240513	154800	645822130	8890	8890	8890	8890	0
251	20240513	154700	645822130	8890	8890	8890	8890	0
252	20240513	154600	645822130	8890	8890	8890	8890	0
253	20240513	154500	645822130	8890	8890	8890	8890	0
254	20240513	154400	645822130	8890	8890	8890	8890	0
255	20240513	154300	645822130	8890	8890	8890	8890	0
256	20240513	154200	645822130	8890	8890	8890	8890	0
257	20240513	154100	645822130	8890	8890	8890	8890	0
258	20240513	154000	645822130	8890	8890	8890	8890	0
259	20240513	153900	645822130	8890	8890	8890	8890	0
260	20240513	153800	645822130	8890	8890	8890	8890	0
261	20240513	153700	645822130	8890	8890	8890	8890	0
262	20240513	153600	645822130	8890	8890	8890	8890	0
263	20240513	153500	645822130	8890	8890	8890	8890	0
264	20240513	153400	645822130	8890	8890	8890	8890	0
265	20240513	153300	645822130	8890	8890	8890	8890	0
266	20240513	153200	645822130	8890	8890	8890	8890	0
267	20240513	153100	645822130	8890	8890	8890	8890	0
268	20240513	153000	645822130	8890	8890	8890	8890	2358
269	20240513	152900	624859510	8890	8890	8890	8890	0
270	20240513	152800	624859510	8890	8890	8890	8890	0
271	20240513	152700	624859510	8890	8890	8890	8890	0
272	20240513	152600	624859510	8890	8890	8890	8890	0
273	20240513	152500	624859510	8890	8890	8890	8890	0
274	20240513	152400	624859510	8890	8890	8890	8890	0
275	20240513	152300	624859510	8890	8890	8890	8890	0
276	20240513	152200	624859510	8890	8890	8890	8890	0
277	20240513	152100	624859510	8890	8890	8890	8890	0
278	20240513	152000	624859510	8890	8890	8890	8890	0
279	20240513	151900	624859510	8890	8890	8900	8890	83
280	20240513	151800	624121340	8900	8890	8900	8880	25
281	20240513	151700	623898980	8900	8890	8900	8890	422
282	20240513	151600	620143300	8880	8880	8880	8880	2359
283	20240513	151500	599195380	8880	8880	8880	8880	0
284	20240513	151400	599195380	8880	8870	8880	8870	100
285	20240513	151300	598308130	8870	8870	8870	8870	22
286	20240513	151200	598112990	8870	8870	8870	8870	102
287	20240513	151100	597208250	8850	8860	8880	8850	360
288	20240513	151000	594016430	8860	8850	8860	8850	2
289	20240513	150900	593998720	8830	8840	8860	8830	502
290	20240513	150800	589557770	8840	8840	8840	8820	446
291	20240513	150700	585623130	8840	8830	8840	8830	406
292	20240513	150600	582038140	8830	8830	8830	8830	0
293	20240513	150500	582038140	8830	8830	8830	8830	0
294	20240513	150400	582038140	8830	8830	8830	8830	0
295	20240513	150300	582038140	8830	8830	8830	8830	0
296	20240513	150200	582038140	8830	8830	8830	8830	50
297	20240513	150100	581596640	8830	8830	8830	8830	487
298	20240513	150000	577296430	8830	8830	8830	8830	0
299	20240513	145900	577296430	8830	8830	8830	8830	0
300	20240513	145800	577296430	8830	8830	8830	8830	563
301	20240513	145700	572325140	8830	8830	8830	8830	0
302	20240513	145600	572325140	8830	8820	8830	8820	300
303	20240513	145500	569678650	8820	8820	8820	8820	0
304	20240513	145400	569678650	8820	8800	8820	8800	558
305	20240513	145300	564763270	8790	8790	8790	8790	77
306	20240513	145200	564086440	8800	8800	8800	8800	0
307	20240513	145100	564086440	8800	8800	8800	8800	0
308	20240513	145000	564086440	8800	8800	8800	8800	111
309	20240513	144900	563109640	8800	8800	8800	8800	0
310	20240513	144800	563109640	8800	8800	8800	8800	30
311	20240513	144700	562845640	8800	8780	8800	8780	1718
312	20240513	144600	547744770	8780	8780	8780	8780	1
313	20240513	144500	547735990	8790	8790	8790	8790	0
314	20240513	144400	547735990	8790	8790	8790	8790	0
315	20240513	144300	547735990	8790	8790	8790	8790	1
316	20240513	144200	547727200	8770	8780	8780	8770	427
317	20240513	144100	543982390	8790	8790	8790	8790	1
318	20240513	144000	543973600	8790	8790	8790	8790	426
319	20240513	143900	540229060	8800	8800	8800	8800	1
320	20240513	143800	540220260	8790	8800	8800	8790	55
321	20240513	143700	539736270	8800	8800	8800	8790	410
322	20240513	143600	536128370	8790	8790	8790	8790	14
323	20240513	143500	536005310	8770	8770	8770	8770	82
324	20240513	143400	535286170	8770	8770	8770	8770	3
325	20240513	143300	535259860	8770	8770	8770	8770	0
326	20240513	143200	535259860	8770	8770	8770	8770	0
327	20240513	143100	535259860	8770	8770	8770	8770	0
328	20240513	143000	535259860	8770	8770	8770	8770	435
329	20240513	142900	531444910	8800	8800	8800	8800	0
330	20240513	142800	531444910	8800	8800	8800	8800	0
331	20240513	142700	531444910	8800	8800	8800	8800	0
332	20240513	142600	531444910	8800	8800	8800	8800	200
333	20240513	142500	529684910	8800	8800	8800	8800	0
334	20240513	142400	529684910	8800	8810	8810	8800	2
335	20240513	142300	529667300	8850	8850	8850	8850	247
336	20240513	142200	527481350	8870	8830	8870	8830	7
337	20240513	142100	527419360	8800	8760	8800	8760	2836
338	20240513	142000	502493270	8760	8760	8760	8760	91
339	20240513	141900	501696110	8750	8750	8750	8750	0
340	20240513	141800	501696110	8750	8750	8750	8750	0
341	20240513	141700	501696110	8750	8750	8750	8750	0
342	20240513	141600	501696110	8750	8750	8750	8750	0
343	20240513	141500	501696110	8750	8750	8750	8750	2
344	20240513	141400	501678610	8750	8750	8750	8750	0
345	20240513	141300	501678610	8750	8750	8750	8750	0
346	20240513	141200	501678610	8750	8750	8750	8750	1
347	20240513	141100	501669860	8770	8770	8770	8770	0
348	20240513	141000	501669860	8770	8770	8770	8770	0
349	20240513	140900	501669860	8770	8770	8770	8770	0
350	20240513	140800	501669860	8770	8770	8770	8770	0
351	20240513	140700	501669860	8770	8770	8770	8770	0
352	20240513	140600	501669860	8770	8750	8770	8750	13
353	20240513	140500	501556090	8780	8780	8780	8780	0
354	20240513	140400	501556090	8780	8780	8780	8780	0
355	20240513	140300	501556090	8780	8780	8780	8780	0
356	20240513	140200	501556090	8780	8780	8780	8780	0
357	20240513	140100	501556090	8780	8760	8780	8760	30
358	20240513	140000	501293270	8770	8770	8770	8770	19
359	20240513	135900	501126640	8780	8780	8780	8780	0
360	20240513	135800	501126640	8780	8780	8780	8780	1
361	20240513	135700	501117860	8790	8780	8790	8780	2
362	20240513	135600	501100290	8790	8790	8790	8790	0
363	20240513	135500	501100290	8790	8790	8790	8790	4
364	20240513	135400	501065130	8800	8780	8800	8730	431
365	20240513	135300	497295990	8790	8790	8790	8790	54
366	20240513	135200	496821330	8800	8800	8800	8800	0
367	20240513	135100	496821330	8800	8800	8800	8790	215
368	20240513	135000	494929530	8800	8830	8830	8800	201
369	20240513	134900	493160700	8800	8810	8810	8800	500
370	20240513	134800	488758700	8820	8820	8820	8820	0
371	20240513	134700	488758700	8820	8830	8840	8820	362
372	20240513	134600	485562200	8830	8830	8830	8830	1
373	20240513	134500	485553370	8840	8830	8840	8830	12
374	20240513	134400	485447400	8830	8840	8840	8830	95
375	20240513	134300	484608540	8880	8840	8900	8840	507
376	20240513	134200	480110630	8850	8820	8850	8820	338
377	20240513	134100	477119360	8880	8830	8880	8830	1622
378	20240513	134000	462739740	8790	8780	8790	8780	226
379	20240513	133900	460753800	8780	8780	8780	8780	570
380	20240513	133800	455749200	8780	8780	8780	8780	0
381	20240513	133700	455749200	8780	8780	8780	8780	0
382	20240513	133600	455749200	8780	8770	8780	8770	24
383	20240513	133500	455538690	8780	8780	8780	8730	2482
384	20240513	133400	433839830	8780	8760	8780	8760	400
385	20240513	133300	430335230	8760	8760	8760	8760	0
386	20240513	133200	430335230	8760	8760	8760	8760	120
387	20240513	133100	429284030	8760	8760	8760	8760	299
388	20240513	133000	426664790	8780	8780	8780	8780	0
389	20240513	132900	426664790	8780	8780	8780	8780	0
390	20240513	132800	426664790	8780	8780	8780	8780	1
391	20240513	132700	426656010	8750	8740	8750	8740	336
392	20240513	132600	423717560	8740	8740	8740	8740	22
393	20240513	132500	423525280	8750	8750	8750	8750	200
394	20240513	132400	421775280	8760	8760	8760	8760	0
395	20240513	132300	421775280	8760	8780	8780	8750	38
396	20240513	132200	421442640	8760	8760	8760	8760	1
397	20240513	132100	421433880	8790	8790	8790	8790	0
398	20240513	132000	421433880	8790	8790	8790	8790	0
399	20240513	131900	421433880	8790	8790	8790	8790	0
400	20240513	131800	421433880	8790	8790	8790	8790	1
401	20240513	131700	421425090	8780	8780	8780	8780	288
402	20240513	131600	418896450	8770	8770	8770	8770	25
403	20240513	131500	418677200	8790	8790	8790	8790	0
404	20240513	131400	418677200	8790	8790	8790	8790	2
405	20240513	131300	418659620	8790	8790	8790	8790	0
406	20240513	131200	418659620	8790	8790	8790	8790	0
407	20240513	131100	418659620	8790	8740	8790	8740	80
408	20240513	131000	417960370	8750	8750	8750	8750	1
409	20240513	130900	417951620	8750	8750	8750	8750	115
410	20240513	130800	416945370	8750	8750	8750	8750	0
411	20240513	130700	416945370	8750	8750	8750	8750	0
412	20240513	130600	416945370	8750	8750	8750	8750	1
413	20240513	130500	416936620	8750	8750	8750	8750	0
414	20240513	130400	416936620	8750	8750	8750	8750	0
415	20240513	130300	416936620	8750	8760	8760	8750	254
416	20240513	130200	414714080	8760	8760	8760	8760	1
417	20240513	130100	414705320	8790	8790	8790	8790	0
418	20240513	130000	414705320	8790	8790	8790	8790	0
419	20240513	125900	414705320	8790	8790	8790	8790	0
420	20240513	125800	414705320	8790	8790	8790	8790	1
421	20240513	125700	414696530	8760	8760	8760	8760	5
422	20240513	125600	414652730	8760	8760	8790	8760	400
423	20240513	125500	411148700	8760	8760	8760	8760	0
424	20240513	125400	411148700	8760	8760	8760	8760	1
425	20240513	125300	411139940	8790	8790	8790	8790	1355
426	20240513	125200	399229490	8790	8790	8790	8790	0
427	20240513	125100	399229490	8790	8790	8790	8790	0
428	20240513	125000	399229490	8790	8790	8790	8790	0
429	20240513	124900	399229490	8790	8790	8790	8790	0
430	20240513	124800	399229490	8790	8790	8790	8790	0
431	20240513	124700	399229490	8790	8790	8790	8790	0
432	20240513	124600	399229490	8790	8790	8790	8790	0
433	20240513	124500	399229490	8790	8750	8790	8740	51
434	20240513	124400	398783410	8790	8790	8790	8790	1
435	20240513	124300	398774620	8760	8760	8760	8760	1
436	20240513	124200	398765860	8790	8790	8790	8790	0
437	20240513	124100	398765860	8790	8790	8790	8790	0
438	20240513	124000	398765860	8790	8790	8790	8790	0
439	20240513	123900	398765860	8790	8790	8790	8790	0
440	20240513	123800	398765860	8790	8790	8790	8790	0
441	20240513	123700	398765860	8790	8790	8790	8780	5
442	20240513	123600	398721940	8740	8740	8740	8740	0
443	20240513	123500	398721940	8740	8760	8760	8740	100
444	20240513	123400	397847310	8790	8790	8790	8790	0
445	20240513	123300	397847310	8790	8790	8790	8790	1
446	20240513	123200	397838520	8730	8730	8730	8730	0
447	20240513	123100	397838520	8730	8730	8730	8730	0
448	20240513	123000	397838520	8730	8770	8770	8730	300
449	20240513	122900	395216220	8800	8800	8800	8800	0
450	20240513	122800	395216220	8800	8800	8800	8800	0
451	20240513	122700	395216220	8800	8800	8800	8800	201
452	20240513	122600	393447420	8800	8800	8800	8800	0
453	20240513	122500	393447420	8800	8800	8800	8800	331
454	20240513	122400	390534620	8800	8800	8800	8800	469
455	20240513	122300	386407420	8800	8800	8800	8800	0
456	20240513	122200	386407420	8800	8800	8800	8800	0
457	20240513	122100	386407420	8800	8800	8800	8800	0
458	20240513	122000	386407420	8800	8800	8800	8800	0
459	20240513	121900	386407420	8800	8790	8800	8790	20
460	20240513	121800	386231550	8800	8800	8800	8800	0
461	20240513	121700	386231550	8800	8800	8800	8800	0
462	20240513	121600	386231550	8800	8800	8800	8800	0
463	20240513	121500	386231550	8800	8800	8800	8800	0
464	20240513	121400	386231550	8800	8800	8800	8800	0
465	20240513	121300	386231550	8800	8760	8800	8760	588
466	20240513	121200	381080630	8780	8790	8790	8780	105
467	20240513	121100	380158600	8800	8800	8800	8800	0
468	20240513	121000	380158600	8800	8800	8800	8800	0
469	20240513	120900	380158600	8800	8800	8800	8800	0
470	20240513	120800	380158600	8800	8800	8800	8800	0
471	20240513	120700	380158600	8800	8800	8800	8800	1
472	20240513	120600	380149800	8790	8790	8790	8790	0
473	20240513	120500	380149800	8790	8790	8790	8790	21
474	20240513	120400	379965210	8800	8800	8800	8800	1
475	20240513	120300	379956410	8800	8800	8800	8800	113
476	20240513	120200	378962010	8800	8800	8800	8800	0
477	20240513	120100	378962010	8800	8800	8800	8790	101
478	20240513	120000	378073840	8800	8820	8820	8800	40
479	20240513	115900	377721360	8830	8830	8830	8830	18
480	20240513	115800	377562420	8830	8830	8830	8830	17
481	20240513	115700	377412310	8830	8830	8830	8830	0
482	20240513	115600	377412310	8830	8830	8830	8830	0
483	20240513	115500	377412310	8830	8830	8830	8830	0
484	20240513	115400	377412310	8830	8830	8830	8830	0
485	20240513	115300	377412310	8830	8830	8830	8830	3
486	20240513	115200	377385820	8840	8840	8840	8840	0
487	20240513	115100	377385820	8840	8840	8840	8840	0
488	20240513	115000	377385820	8840	8840	8840	8840	0
489	20240513	114900	377385820	8840	8840	8840	8840	0
490	20240513	114800	377385820	8840	8840	8840	8840	0
491	20240513	114700	377385820	8840	8840	8840	8840	0
492	20240513	114600	377385820	8840	8840	8840	8840	2
493	20240513	114500	377368140	8850	8850	8850	8850	0
494	20240513	114400	377368140	8850	8850	8850	8850	0
495	20240513	114300	377368140	8850	8850	8850	8850	1
496	20240513	114200	377359290	8840	8840	8840	8840	0
497	20240513	114100	377359290	8840	8840	8840	8840	0
498	20240513	114000	377359290	8840	8840	8840	8840	0
499	20240513	113900	377359290	8840	8840	8840	8840	0
500	20240513	113800	377359290	8840	8840	8840	8840	0
501	20240513	113700	377359290	8840	8840	8840	8840	0
502	20240513	113600	377359290	8840	8840	8840	8840	0
503	20240513	113500	377359290	8840	8840	8840	8840	0
504	20240513	113400	377359290	8840	8840	8840	8840	101
505	20240513	113300	376466450	8850	8850	8850	8850	0
506	20240513	113200	376466450	8850	8850	8850	8850	1
507	20240513	113100	376457600	8850	8850	8850	8850	0
508	20240513	113000	376457600	8850	8850	8850	8850	0
509	20240513	112900	376457600	8850	8850	8850	8850	0
510	20240513	112800	376457600	8850	8850	8850	8850	0
511	20240513	112700	376457600	8850	8840	8850	8840	18
512	20240513	112600	376298470	8840	8840	8840	8840	2
513	20240513	112500	376280790	8850	8850	8850	8850	0
514	20240513	112400	376280790	8850	8850	8850	8850	0
515	20240513	112300	376280790	8850	8850	8850	8850	0
516	20240513	112200	376280790	8850	8850	8850	8850	1
517	20240513	112100	376271940	8840	8840	8840	8840	0
518	20240513	112000	376271940	8840	8840	8840	8840	0
519	20240513	111900	376271940	8840	8840	8840	8840	101
520	20240513	111800	375379100	8840	8840	8840	8840	100
521	20240513	111700	374495100	8840	8830	8840	8830	501
522	20240513	111600	370071260	8820	8810	8820	8800	146
523	20240513	111500	368784030	8800	8780	8810	8780	1128
524	20240513	111400	358870800	8780	8780	8780	8780	6
525	20240513	111300	358818120	8780	8780	8780	8780	1
526	20240513	111200	358809340	8780	8770	8780	8770	2
527	20240513	111100	358791790	8780	8780	8780	8780	150
528	20240513	111000	357474790	8780	8780	8780	8780	0
529	20240513	110900	357474790	8780	8780	8780	8780	0
530	20240513	110800	357474790	8780	8780	8780	8780	1
531	20240513	110700	357466010	8770	8770	8770	8770	0
532	20240513	110600	357466010	8770	8770	8770	8770	0
533	20240513	110500	357466010	8770	8770	8770	8770	0
534	20240513	110400	357466010	8770	8770	8770	8770	0
535	20240513	110300	357466010	8770	8770	8770	8770	0
536	20240513	110200	357466010	8770	8770	8770	8770	0
537	20240513	110100	357466010	8770	8770	8770	8770	1
538	20240513	110000	357457240	8780	8780	8780	8780	0
539	20240513	105900	357457240	8780	8780	8780	8780	1
540	20240513	105800	357448460	8780	8780	8780	8780	0
541	20240513	105700	357448460	8780	8770	8780	8770	2
542	20240513	105600	357430910	8750	8750	8750	8750	2
543	20240513	105500	357413410	8750	8760	8770	8750	3
544	20240513	105400	357387130	8750	8750	8750	8750	0
545	20240513	105300	357387130	8750	8750	8750	8750	1
546	20240513	105200	357378380	8770	8750	8770	8750	501
547	20240513	105100	352994610	8740	8740	8740	8740	10
548	20240513	105000	352907210	8780	8780	8780	8780	0
549	20240513	104900	352907210	8780	8780	8780	8780	0
550	20240513	104800	352907210	8780	8780	8780	8780	1
551	20240513	104700	352898430	8760	8780	8780	8760	2
552	20240513	104600	352880890	8750	8770	8770	8750	488
553	20240513	104500	348608540	8780	8770	8780	8770	75
554	20240513	104400	347950070	8750	8750	8750	8750	0
555	20240513	104300	347950070	8750	8750	8750	8750	0
556	20240513	104200	347950070	8750	8750	8750	8750	110
557	20240513	104100	346987570	8770	8770	8770	8770	0
558	20240513	104000	346987570	8770	8770	8770	8770	1
559	20240513	103900	346978800	8710	8780	8780	8710	9
560	20240513	103800	346900140	8780	8780	8780	8780	1
561	20240513	103700	346891360	8780	8780	8780	8780	1
562	20240513	103600	346882580	8780	8780	8780	8780	1
563	20240513	103500	346873800	8740	8750	8750	8740	210
564	20240513	103400	345037370	8750	8710	8750	8700	1194
565	20240513	103300	334646200	8710	8720	8720	8710	1561
566	20240513	103200	321046040	8720	8740	8740	8720	155
567	20240513	103100	319694420	8750	8750	8750	8750	2
568	20240513	103000	319676920	8750	8750	8750	8750	0
569	20240513	102900	319676920	8750	8750	8750	8750	1
570	20240513	102800	319668170	8720	8720	8720	8720	272
571	20240513	102700	317296330	8750	8750	8750	8750	11
572	20240513	102600	317200080	8720	8780	8780	8720	2882
573	20240513	102500	292052880	8800	8800	8800	8800	1
574	20240513	102400	292044080	8800	8770	8800	8770	50
575	20240513	102300	291605550	8810	8810	8810	8810	0
576	20240513	102200	291605550	8810	8810	8810	8810	0
577	20240513	102100	291605550	8810	8810	8810	8810	1
578	20240513	102000	291596740	8780	8780	8780	8780	23
579	20240513	101900	291394800	8780	8810	8810	8780	33
580	20240513	101800	291105030	8810	8810	8810	8810	1
581	20240513	101700	291096220	8790	8790	8790	8790	1
582	20240513	101600	291087430	8810	8810	8810	8810	1
583	20240513	101500	291078620	8810	8810	8810	8810	0
584	20240513	101400	291078620	8810	8810	8810	8810	1
585	20240513	101300	291069810	8760	8760	8760	8760	11
586	20240513	101200	290973450	8810	8820	8820	8760	128
587	20240513	101100	289852060	8760	8800	8800	8760	1001
588	20240513	101000	281061860	8820	8820	8820	8820	7
589	20240513	100900	281000120	8820	8820	8820	8820	3
590	20240513	100800	280973660	8780	8780	8780	8780	0
591	20240513	100700	280973660	8780	8780	8780	8780	200
592	20240513	100600	279217660	8730	8780	8780	8730	531
593	20240513	100500	274576520	8780	8770	8780	8740	1160
594	20240513	100400	264424200	8820	8770	8820	8770	101
595	20240513	100300	263538380	8770	8800	8820	8770	186
596	20240513	100200	261904090	8820	8810	8820	8810	88
597	20240513	100100	261128800	8820	8760	8820	8760	4
598	20240513	100000	261093700	8790	8790	8790	8790	0
599	20240513	095900	261093700	8790	8810	8810	8720	1777
600	20240513	095800	245572950	8750	8800	8800	8750	2200
601	20240513	095700	226231010	8800	8800	8800	8800	31
602	20240513	095600	225958210	8820	8820	8820	8820	1
603	20240513	095500	225949390	8800	8800	8800	8800	0
604	20240513	095400	225949390	8800	8800	8800	8800	0
605	20240513	095300	225949390	8800	8820	8820	8800	80
606	20240513	095200	225244650	8830	8840	8840	8830	242
607	20240513	095100	223107310	8830	8830	8830	8830	0
608	20240513	095000	223107310	8830	8830	8830	8830	5
609	20240513	094900	223063160	8850	8850	8850	8850	0
610	20240513	094800	223063160	8850	8850	8850	8850	3
611	20240513	094700	223036610	8850	8850	8850	8850	0
612	20240513	094600	223036610	8850	8850	8850	8850	0
613	20240513	094500	223036610	8850	8830	8850	8780	2049
614	20240513	094400	205027030	8880	8880	8880	8880	0
615	20240513	094300	205027030	8880	8880	8880	8880	1
616	20240513	094200	205018150	8800	8900	8900	8800	1003
617	20240513	094100	196175990	8900	8900	8900	8900	1
618	20240513	094000	196167090	8840	8940	8940	8840	3222
619	20240513	093900	167598250	8900	8900	8900	8900	77
620	20240513	093800	166912950	8860	8940	8940	8850	3150
621	20240513	093700	139014840	8960	8960	8960	8960	0
622	20240513	093600	139014840	8960	8960	8960	8960	20
623	20240513	093500	138835640	8980	8980	8980	8980	0
624	20240513	093400	138835640	8980	8980	8980	8980	0
625	20240513	093300	138835640	8980	8980	8980	8980	1
626	20240513	093200	138826660	8960	8960	8960	8960	10
627	20240513	093100	138737060	8970	8980	8980	8970	16
628	20240513	093000	138593490	8990	8990	8990	8990	100
629	20240513	092900	137694490	8980	8980	8980	8980	3
630	20240513	092800	137667550	8980	8990	8990	8980	72
631	20240513	092700	137020290	8990	8990	8990	8990	0
632	20240513	092600	137020290	8990	8920	8990	8920	128
633	20240513	092500	135875970	8920	8900	8920	8900	39
634	20240513	092400	135528490	8900	8910	8910	8900	181
635	20240513	092300	133917370	8920	8920	8920	8920	101
636	20240513	092200	133016450	8920	8940	8940	8920	61
637	20240513	092100	132471810	8940	8940	8940	8940	30
638	20240513	092000	132203610	8950	8950	8950	8950	53
639	20240513	091900	131729260	8950	8950	8950	8950	0
640	20240513	091800	131729260	8950	8990	9000	8950	610
641	20240513	091700	126239940	8990	8990	8990	8990	1
642	20240513	091600	126230950	8940	8990	8990	8940	2
643	20240513	091500	126213020	8990	8990	8990	8920	614
644	20240513	091400	120705130	8980	8920	8990	8910	186
645	20240513	091300	119041550	8980	8970	8980	8970	125
646	20240513	091200	117919600	8980	8950	8980	8870	696
647	20240513	091100	111717190	8990	8990	8990	8990	0
648	20240513	091000	111717190	8990	8950	8990	8950	78
649	20240513	090900	111017930	8950	8940	8950	8930	18
650	20240513	090800	110857160	8960	8960	8960	8960	31
651	20240513	090700	110579400	8960	9030	9040	8950	315
652	20240513	090600	107757680	9030	8990	9030	8960	1685
653	20240513	090500	92604680	8990	8930	8990	8850	364
654	20240513	090400	89362040	9000	8980	9000	8980	278
655	20240513	090300	86860900	8980	8970	8980	8970	53
656	20240513	090200	86385160	9000	8940	9000	8940	520
657	20240513	090100	81720610	8960	8940	8960	8920	8
658	20240513	090000	81649160	8950	8970	8970	8950	9086