KissMeData/327260/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	210700	1756791790	9620	9620	9620	9620	1694
3	20240514	210600	1756791790	9620	9620	9620	9620	0
4	20240514	210500	1756791790	9620	9620	9620	9620	0
5	20240514	210400	1756791790	9620	9620	9620	9620	0
6	20240514	210300	1756791790	9620	9620	9620	9620	0
7	20240514	210200	1756791790	9620	9620	9620	9620	0
8	20240514	210100	1756791790	9620	9620	9620	9620	0
9	20240514	210000	1756791790	9620	9620	9620	9620	0
10	20240514	205900	1756791790	9620	9620	9620	9620	0
11	20240514	205800	1756791790	9620	9620	9620	9620	0
12	20240514	205700	1756791790	9620	9620	9620	9620	0
13	20240514	205600	1756791790	9620	9620	9620	9620	0
14	20240514	205500	1756791790	9620	9620	9620	9620	0
15	20240514	205400	1756791790	9620	9620	9620	9620	0
16	20240514	205300	1756791790	9620	9620	9620	9620	0
17	20240514	205200	1756791790	9620	9620	9620	9620	0
18	20240514	205100	1756791790	9620	9620	9620	9620	0
19	20240514	205000	1756791790	9620	9620	9620	9620	0
20	20240514	204900	1756791790	9620	9620	9620	9620	0
21	20240514	204800	1756791790	9620	9620	9620	9620	0
22	20240514	204700	1756791790	9620	9620	9620	9620	0
23	20240514	204600	1756791790	9620	9620	9620	9620	0
24	20240514	204500	1756791790	9620	9620	9620	9620	0
25	20240514	204400	1756791790	9620	9620	9620	9620	0
26	20240514	204300	1756791790	9620	9620	9620	9620	0
27	20240514	204200	1756791790	9620	9620	9620	9620	0
28	20240514	204100	1756791790	9620	9620	9620	9620	0
29	20240514	204000	1756791790	9620	9620	9620	9620	0
30	20240514	203900	1756791790	9620	9620	9620	9620	0
31	20240514	203800	1756791790	9620	9620	9620	9620	0
32	20240514	203700	1756791790	9620	9620	9620	9620	1694
33	20240514	203600	1756791790	9620	9620	9620	9620	0
34	20240514	203500	1756791790	9620	9620	9620	9620	0
35	20240514	203400	1756791790	9620	9620	9620	9620	0
36	20240514	203300	1756791790	9620	9620	9620	9620	0
37	20240514	203200	1756791790	9620	9620	9620	9620	0
38	20240514	203100	1756791790	9620	9620	9620	9620	0
39	20240514	203000	1756791790	9620	9620	9620	9620	0
40	20240514	202900	1756791790	9620	9620	9620	9620	0
41	20240514	202800	1756791790	9620	9620	9620	9620	0
42	20240514	202700	1756791790	9620	9620	9620	9620	0
43	20240514	202600	1756791790	9620	9620	9620	9620	0
44	20240514	202500	1756791790	9620	9620	9620	9620	0
45	20240514	202400	1756791790	9620	9620	9620	9620	0
46	20240514	202300	1756791790	9620	9620	9620	9620	0
47	20240514	202200	1756791790	9620	9620	9620	9620	0
48	20240514	202100	1756791790	9620	9620	9620	9620	0
49	20240514	202000	1756791790	9620	9620	9620	9620	0
50	20240514	201900	1756791790	9620	9620	9620	9620	0
51	20240514	201800	1756791790	9620	9620	9620	9620	0
52	20240514	201700	1756791790	9620	9620	9620	9620	0
53	20240514	201600	1756791790	9620	9620	9620	9620	0
54	20240514	201500	1756791790	9620	9620	9620	9620	0
55	20240514	201400	1756791790	9620	9620	9620	9620	0
56	20240514	201300	1756791790	9620	9620	9620	9620	0
57	20240514	201200	1756791790	9620	9620	9620	9620	0
58	20240514	201100	1756791790	9620	9620	9620	9620	0
59	20240514	201000	1756791790	9620	9620	9620	9620	0
60	20240514	200900	1756791790	9620	9620	9620	9620	0
61	20240514	200800	1756791790	9620	9620	9620	9620	0
62	20240514	200700	1756791790	9620	9620	9620	9620	1694
63	20240514	200600	1756791790	9620	9620	9620	9620	0
64	20240514	200500	1756791790	9620	9620	9620	9620	0
65	20240514	200400	1756791790	9620	9620	9620	9620	0
66	20240514	200300	1756791790	9620	9620	9620	9620	0
67	20240514	200200	1756791790	9620	9620	9620	9620	0
68	20240514	200100	1756791790	9620	9620	9620	9620	0
69	20240514	200000	1756791790	9620	9620	9620	9620	0
70	20240514	195900	1756791790	9620	9620	9620	9620	0
71	20240514	195800	1756791790	9620	9620	9620	9620	0
72	20240514	195700	1756791790	9620	9620	9620	9620	0
73	20240514	195600	1756791790	9620	9620	9620	9620	0
74	20240514	195500	1756791790	9620	9620	9620	9620	0
75	20240514	195400	1756791790	9620	9620	9620	9620	0
76	20240514	195300	1756791790	9620	9620	9620	9620	0
77	20240514	195200	1756791790	9620	9620	9620	9620	0
78	20240514	195100	1756791790	9620	9620	9620	9620	0
79	20240514	195000	1756791790	9620	9620	9620	9620	0
80	20240514	194900	1756791790	9620	9620	9620	9620	0
81	20240514	194800	1756791790	9620	9620	9620	9620	0
82	20240514	194700	1756791790	9620	9620	9620	9620	0
83	20240514	194600	1756791790	9620	9620	9620	9620	0
84	20240514	194500	1756791790	9620	9620	9620	9620	0
85	20240514	194400	1756791790	9620	9620	9620	9620	0
86	20240514	194300	1756791790	9620	9620	9620	9620	0
87	20240514	194200	1756791790	9620	9620	9620	9620	0
88	20240514	194100	1756791790	9620	9620	9620	9620	0
89	20240514	194000	1756791790	9620	9620	9620	9620	0
90	20240514	193900	1756791790	9620	9620	9620	9620	0
91	20240514	193800	1756791790	9620	9620	9620	9620	0
92	20240514	193700	1756791790	9620	9620	9620	9620	1694
93	20240514	193600	1756791790	9620	9620	9620	9620	0
94	20240514	193500	1756791790	9620	9620	9620	9620	0
95	20240514	193400	1756791790	9620	9620	9620	9620	0
96	20240514	193300	1756791790	9620	9620	9620	9620	0
97	20240514	193200	1756791790	9620	9620	9620	9620	0
98	20240514	193100	1756791790	9620	9620	9620	9620	0
99	20240514	193000	1756791790	9620	9620	9620	9620	0
100	20240514	192900	1756791790	9620	9620	9620	9620	0
101	20240514	192800	1756791790	9620	9620	9620	9620	0
102	20240514	192700	1756791790	9620	9620	9620	9620	0
103	20240514	192600	1756791790	9620	9620	9620	9620	0
104	20240514	192500	1756791790	9620	9620	9620	9620	0
105	20240514	192400	1756791790	9620	9620	9620	9620	0
106	20240514	192300	1756791790	9620	9620	9620	9620	0
107	20240514	192200	1756791790	9620	9620	9620	9620	0
108	20240514	192100	1756791790	9620	9620	9620	9620	0
109	20240514	192000	1756791790	9620	9620	9620	9620	0
110	20240514	191900	1756791790	9620	9620	9620	9620	0
111	20240514	191800	1756791790	9620	9620	9620	9620	0
112	20240514	191700	1756791790	9620	9620	9620	9620	0
113	20240514	191600	1756791790	9620	9620	9620	9620	0
114	20240514	191500	1756791790	9620	9620	9620	9620	0
115	20240514	191400	1756791790	9620	9620	9620	9620	0
116	20240514	191300	1756791790	9620	9620	9620	9620	0
117	20240514	191200	1756791790	9620	9620	9620	9620	0
118	20240514	191100	1756791790	9620	9620	9620	9620	0
119	20240514	191000	1756791790	9620	9620	9620	9620	0
120	20240514	190900	1756791790	9620	9620	9620	9620	0
121	20240514	190800	1756791790	9620	9620	9620	9620	0
122	20240514	190700	1756791790	9620	9620	9620	9620	1694
123	20240514	190600	1756791790	9620	9620	9620	9620	0
124	20240514	190500	1756791790	9620	9620	9620	9620	0
125	20240514	190400	1756791790	9620	9620	9620	9620	0
126	20240514	190300	1756791790	9620	9620	9620	9620	0
127	20240514	190200	1756791790	9620	9620	9620	9620	0
128	20240514	190100	1756791790	9620	9620	9620	9620	0
129	20240514	190000	1756791790	9620	9620	9620	9620	0
130	20240514	185900	1756791790	9620	9620	9620	9620	0
131	20240514	185800	1756791790	9620	9620	9620	9620	0
132	20240514	185700	1756791790	9620	9620	9620	9620	0
133	20240514	185600	1756791790	9620	9620	9620	9620	0
134	20240514	185500	1756791790	9620	9620	9620	9620	0
135	20240514	185400	1756791790	9620	9620	9620	9620	0
136	20240514	185300	1756791790	9620	9620	9620	9620	0
137	20240514	185200	1756791790	9620	9620	9620	9620	0
138	20240514	185100	1756791790	9620	9620	9620	9620	0
139	20240514	185000	1756791790	9620	9620	9620	9620	0
140	20240514	184900	1756791790	9620	9620	9620	9620	0
141	20240514	184800	1756791790	9620	9620	9620	9620	0
142	20240514	184700	1756791790	9620	9620	9620	9620	0
143	20240514	184600	1756791790	9620	9620	9620	9620	0
144	20240514	184500	1756791790	9620	9620	9620	9620	0
145	20240514	184400	1756791790	9620	9620	9620	9620	0
146	20240514	184300	1756791790	9620	9620	9620	9620	0
147	20240514	184200	1756791790	9620	9620	9620	9620	0
148	20240514	184100	1756791790	9620	9620	9620	9620	0
149	20240514	184000	1756791790	9620	9620	9620	9620	0
150	20240514	183900	1756791790	9620	9620	9620	9620	0
151	20240514	183800	1756791790	9620	9620	9620	9620	0
152	20240514	183700	1756791790	9620	9620	9620	9620	1694
153	20240514	183600	1756791790	9620	9620	9620	9620	0
154	20240514	183500	1756791790	9620	9620	9620	9620	0
155	20240514	183400	1756791790	9620	9620	9620	9620	0
156	20240514	183300	1756791790	9620	9620	9620	9620	0
157	20240514	183200	1756791790	9620	9620	9620	9620	0
158	20240514	183100	1756791790	9620	9620	9620	9620	0
159	20240514	183000	1756791790	9620	9620	9620	9620	0
160	20240514	182900	1756791790	9620	9620	9620	9620	0
161	20240514	182800	1756791790	9620	9620	9620	9620	0
162	20240514	182700	1756791790	9620	9620	9620	9620	0
163	20240514	182600	1756791790	9620	9620	9620	9620	0
164	20240514	182500	1756791790	9620	9620	9620	9620	0
165	20240514	182400	1756791790	9620	9620	9620	9620	0
166	20240514	182300	1756791790	9620	9620	9620	9620	0
167	20240514	182200	1756791790	9620	9620	9620	9620	0
168	20240514	182100	1756791790	9620	9620	9620	9620	0
169	20240514	182000	1756791790	9620	9620	9620	9620	0
170	20240514	181900	1756791790	9620	9620	9620	9620	0
171	20240514	181800	1756791790	9620	9620	9620	9620	0
172	20240514	181700	1756791790	9620	9620	9620	9620	0
173	20240514	181600	1756791790	9620	9620	9620	9620	0
174	20240514	181500	1756791790	9620	9620	9620	9620	0
175	20240514	181400	1756791790	9620	9620	9620	9620	0
176	20240514	181300	1756791790	9620	9620	9620	9620	0
177	20240514	181200	1756791790	9620	9620	9620	9620	0
178	20240514	181100	1756791790	9620	9620	9620	9620	0
179	20240514	181000	1756791790	9620	9620	9620	9620	0
180	20240514	180900	1756791790	9620	9620	9620	9620	0
181	20240514	180800	1756791790	9620	9620	9620	9620	0
182	20240514	180700	1756791790	9620	9620	9620	9620	1694
183	20240514	180600	1756791790	9620	9620	9620	9620	0
184	20240514	180500	1756791790	9620	9620	9620	9620	0
185	20240514	180400	1756791790	9620	9620	9620	9620	0
186	20240514	180300	1756791790	9620	9620	9620	9620	0
187	20240514	180200	1756791790	9620	9620	9620	9620	0
188	20240514	180100	1756791790	9620	9620	9620	9620	0
189	20240514	180000	1756791790	9620	9620	9620	9620	0
190	20240514	175900	1756791790	9620	9620	9620	9620	0
191	20240514	175800	1756791790	9620	9620	9620	9620	0
192	20240514	175700	1756791790	9620	9620	9620	9620	0
193	20240514	175600	1756791790	9620	9620	9620	9620	0
194	20240514	175500	1756791790	9620	9620	9620	9620	0
195	20240514	175400	1756791790	9620	9620	9620	9620	0
196	20240514	175300	1756791790	9620	9620	9620	9620	0
197	20240514	175200	1756791790	9620	9620	9620	9620	0
198	20240514	175100	1756791790	9620	9620	9620	9620	0
199	20240514	175000	1756791790	9620	9620	9620	9620	0
200	20240514	174900	1756791790	9620	9620	9620	9620	0
201	20240514	174800	1756791790	9620	9620	9620	9620	0
202	20240514	174700	1756791790	9620	9620	9620	9620	0
203	20240514	174600	1756791790	9620	9620	9620	9620	0
204	20240514	174500	1756791790	9620	9620	9620	9620	0
205	20240514	174400	1756791790	9620	9620	9620	9620	0
206	20240514	174300	1756791790	9620	9620	9620	9620	0
207	20240514	174200	1756791790	9620	9620	9620	9620	0
208	20240514	174100	1756791790	9620	9620	9620	9620	0
209	20240514	174000	1756791790	9620	9620	9620	9620	0
210	20240514	173900	1756791790	9620	9620	9620	9620	0
211	20240514	173800	1756791790	9620	9620	9620	9620	0
212	20240514	173700	1756791790	9620	9620	9620	9620	1694
213	20240514	173600	1756791790	9620	9620	9620	9620	0
214	20240514	173500	1756791790	9620	9620	9620	9620	0
215	20240514	173400	1756791790	9620	9620	9620	9620	0
216	20240514	173300	1756791790	9620	9620	9620	9620	0
217	20240514	173200	1756791790	9620	9620	9620	9620	0
218	20240514	173100	1756791790	9620	9620	9620	9620	0
219	20240514	173000	1756791790	9620	9620	9620	9620	0
220	20240514	172900	1756791790	9620	9620	9620	9620	0
221	20240514	172800	1756791790	9620	9620	9620	9620	0
222	20240514	172700	1756791790	9620	9620	9620	9620	0
223	20240514	172600	1756791790	9620	9620	9620	9620	0
224	20240514	172500	1756791790	9620	9620	9620	9620	0
225	20240514	172400	1756791790	9620	9620	9620	9620	0
226	20240514	172300	1756791790	9620	9620	9620	9620	0
227	20240514	172200	1756791790	9620	9620	9620	9620	0
228	20240514	172100	1756791790	9620	9620	9620	9620	0
229	20240514	172000	1756791790	9620	9620	9620	9620	0
230	20240514	171900	1756791790	9620	9620	9620	9620	0
231	20240514	171800	1756791790	9620	9620	9620	9620	0
232	20240514	171700	1756791790	9620	9620	9620	9620	0
233	20240514	171600	1756791790	9620	9620	9620	9620	0
234	20240514	171500	1756791790	9620	9620	9620	9620	0
235	20240514	171400	1756791790	9620	9620	9620	9620	0
236	20240514	171300	1756791790	9620	9620	9620	9620	0
237	20240514	171200	1756791790	9620	9620	9620	9620	0
238	20240514	171100	1756791790	9620	9620	9620	9620	0
239	20240514	171000	1756791790	9620	9620	9620	9620	0
240	20240514	170900	1756791790	9620	9620	9620	9620	0
241	20240514	170800	1756791790	9620	9620	9620	9620	0
242	20240514	170700	1756791790	9620	9620	9620	9620	1694
243	20240514	170600	1756791790	9620	9620	9620	9620	0
244	20240514	170500	1756791790	9620	9620	9620	9620	0
245	20240514	170400	1756791790	9620	9620	9620	9620	0
246	20240514	170300	1756791790	9620	9620	9620	9620	0
247	20240514	170200	1756791790	9620	9620	9620	9620	0
248	20240514	170100	1756791790	9620	9620	9620	9620	0
249	20240514	170000	1756791790	9620	9620	9620	9620	0
250	20240514	165900	1756791790	9620	9620	9620	9620	0
251	20240514	165800	1756791790	9620	9620	9620	9620	0
252	20240514	165700	1756791790	9620	9620	9620	9620	0
253	20240514	165600	1756791790	9620	9620	9620	9620	0
254	20240514	165500	1756791790	9620	9620	9620	9620	0
255	20240514	165400	1756791790	9620	9620	9620	9620	0
256	20240514	165300	1756791790	9620	9620	9620	9620	0
257	20240514	165200	1756791790	9620	9620	9620	9620	0
258	20240514	165100	1756791790	9620	9620	9620	9620	0
259	20240514	165000	1756791790	9620	9620	9620	9620	0
260	20240514	164900	1756791790	9620	9620	9620	9620	0
261	20240514	164800	1756791790	9620	9620	9620	9620	0
262	20240514	164700	1756791790	9620	9620	9620	9620	0
263	20240514	164600	1756791790	9620	9620	9620	9620	0
264	20240514	164500	1756791790	9620	9620	9620	9620	0
265	20240514	164400	1756791790	9620	9620	9620	9620	0
266	20240514	164300	1756791790	9620	9620	9620	9620	0
267	20240514	164200	1756791790	9620	9620	9620	9620	0
268	20240514	164100	1756791790	9620	9620	9620	9620	0
269	20240514	164000	1756791790	9620	9620	9620	9620	0
270	20240514	163900	1756791790	9620	9620	9620	9620	0
271	20240514	163800	1756791790	9620	9620	9620	9620	0
272	20240514	163700	1756791790	9620	9620	9620	9620	1694
273	20240514	163600	1756791790	9620	9620	9620	9620	0
274	20240514	163500	1756791790	9620	9620	9620	9620	0
275	20240514	163400	1756791790	9620	9620	9620	9620	0
276	20240514	163300	1756791790	9620	9620	9620	9620	0
277	20240514	163200	1756791790	9620	9620	9620	9620	0
278	20240514	163100	1756791790	9620	9620	9620	9620	0
279	20240514	163000	1756791790	9620	9620	9620	9620	0
280	20240514	162900	1756791790	9620	9620	9620	9620	0
281	20240514	162800	1756791790	9620	9620	9620	9620	0
282	20240514	162700	1756791790	9620	9620	9620	9620	0
283	20240514	162600	1756791790	9620	9620	9620	9620	0
284	20240514	162500	1756791790	9620	9620	9620	9620	0
285	20240514	162400	1756791790	9620	9620	9620	9620	0
286	20240514	162300	1756791790	9620	9620	9620	9620	0
287	20240514	162200	1756791790	9620	9620	9620	9620	0
288	20240514	162100	1756791790	9620	9620	9620	9620	0
289	20240514	162000	1756791790	9620	9620	9620	9620	0
290	20240514	161900	1756791790	9620	9620	9620	9620	0
291	20240514	161800	1756791790	9620	9620	9620	9620	0
292	20240514	161700	1756791790	9620	9620	9620	9620	0
293	20240514	161600	1756791790	9620	9620	9620	9620	0
294	20240514	161500	1756791790	9620	9620	9620	9620	0
295	20240514	161400	1756791790	9620	9620	9620	9620	0
296	20240514	161300	1756791790	9620	9620	9620	9620	0
297	20240514	161200	1756791790	9620	9620	9620	9620	0
298	20240514	161100	1756791790	9620	9620	9620	9620	0
299	20240514	161000	1756791790	9620	9620	9620	9620	0
300	20240514	160900	1756791790	9620	9620	9620	9620	0
301	20240514	160800	1756791790	9620	9620	9620	9620	0
302	20240514	160700	1756791790	9620	9620	9620	9620	1694
303	20240514	160600	1756791790	9620	9620	9620	9620	0
304	20240514	160500	1756791790	9620	9620	9620	9620	0
305	20240514	160400	1756791790	9620	9620	9620	9620	0
306	20240514	160300	1756791790	9620	9620	9620	9620	0
307	20240514	160200	1756791790	9620	9620	9620	9620	0
308	20240514	160100	1756791790	9620	9620	9620	9620	0
309	20240514	160000	1756791790	9620	9620	9620	9620	0
310	20240514	155900	1756791790	9620	9620	9620	9620	0
311	20240514	155800	1756791790	9620	9620	9620	9620	0
312	20240514	155700	1756791790	9620	9620	9620	9620	0
313	20240514	155600	1756791790	9620	9620	9620	9620	0
314	20240514	155500	1756791790	9620	9620	9620	9620	0
315	20240514	155400	1756791790	9620	9620	9620	9620	0
316	20240514	155300	1756791790	9620	9620	9620	9620	0
317	20240514	155200	1756791790	9620	9620	9620	9620	0
318	20240514	155100	1756791790	9620	9620	9620	9620	0
319	20240514	155000	1756791790	9620	9620	9620	9620	0
320	20240514	154900	1756791790	9620	9620	9620	9620	0
321	20240514	154800	1756791790	9620	9620	9620	9620	0
322	20240514	154700	1756791790	9620	9620	9620	9620	0
323	20240514	154600	1756791790	9620	9620	9620	9620	0
324	20240514	154500	1756791790	9620	9620	9620	9620	0
325	20240514	154400	1756791790	9620	9620	9620	9620	0
326	20240514	154300	1756791790	9620	9620	9620	9620	0
327	20240514	154200	1756791790	9620	9620	9620	9620	0
328	20240514	154100	1756791790	9620	9620	9620	9620	0
329	20240514	154000	1756791790	9620	9620	9620	9620	0
330	20240514	153900	1756791790	9620	9620	9620	9620	0
331	20240514	153800	1756791790	9620	9620	9620	9620	0
332	20240514	153700	1756791790	9620	9620	9620	9620	1694
333	20240514	153600	1756791790	9620	9620	9620	9620	0
334	20240514	153500	1756791790	9620	9620	9620	9620	0
335	20240514	153400	1756791790	9620	9620	9620	9620	0
336	20240514	153300	1756791790	9620	9620	9620	9620	0
337	20240514	153200	1756791790	9620	9620	9620	9620	0
338	20240514	153100	1756791790	9620	9620	9620	9620	0
339	20240514	153000	1756791790	9620	9620	9620	9620	1694
340	20240514	152900	1740495510	9620	9620	9620	9620	0
341	20240514	152800	1740495510	9620	9620	9620	9620	0
342	20240514	152700	1740495510	9620	9620	9620	9620	0
343	20240514	152600	1740495510	9620	9620	9620	9620	0
344	20240514	152500	1740495510	9620	9620	9620	9620	0
345	20240514	152400	1740495510	9620	9620	9620	9620	0
346	20240514	152300	1740495510	9620	9620	9620	9620	0
347	20240514	152200	1740495510	9620	9620	9620	9620	0
348	20240514	152100	1740495510	9620	9620	9620	9620	0
349	20240514	152000	1740495510	9620	9620	9620	9620	0
350	20240514	151900	1740495510	9620	9590	9620	9590	194
351	20240514	151800	1738633230	9590	9590	9590	9560	73
352	20240514	151700	1737935230	9590	9590	9590	9590	2
353	20240514	151600	1737916050	9560	9570	9570	9560	490
354	20240514	151500	1733230270	9570	9580	9580	9570	876
355	20240514	151400	1724845830	9580	9600	9600	9580	75
356	20240514	151300	1724126830	9600	9600	9600	9600	105
357	20240514	151200	1723118830	9600	9600	9600	9600	11
358	20240514	151100	1723013230	9600	9570	9600	9570	1249
359	20240514	151000	1711027540	9570	9550	9570	9550	29
360	20240514	150900	1710750530	9550	9560	9560	9550	31
361	20240514	150800	1710454280	9570	9570	9570	9570	105
362	20240514	150700	1709449430	9570	9570	9570	9570	0
363	20240514	150600	1709449430	9570	9570	9570	9570	12
364	20240514	150500	1709334590	9570	9570	9570	9570	1
365	20240514	150400	1709325020	9570	9550	9570	9540	351
366	20240514	150300	1705968610	9550	9560	9560	9550	254
367	20240514	150200	1703542440	9560	9570	9570	9560	104
368	20240514	150100	1702548160	9550	9570	9590	9550	1042
369	20240514	150000	1692580680	9570	9590	9590	9570	12
370	20240514	145900	1692465780	9560	9560	9580	9560	618
371	20240514	145800	1686552660	9550	9550	9550	9550	203
372	20240514	145700	1684614010	9550	9550	9550	9550	0
373	20240514	145600	1684614010	9550	9570	9570	9550	86
374	20240514	145500	1683792610	9570	9570	9570	9570	2
375	20240514	145400	1683773470	9550	9550	9550	9550	172
376	20240514	145300	1682130870	9570	9570	9570	9570	0
377	20240514	145200	1682130870	9570	9570	9570	9570	5
378	20240514	145100	1682083020	9550	9570	9570	9550	207
379	20240514	145000	1680104170	9560	9560	9560	9560	0
380	20240514	144900	1680104170	9560	9560	9560	9560	3
381	20240514	144800	1680075490	9560	9570	9570	9560	90
382	20240514	144700	1679214690	9560	9560	9560	9560	140
383	20240514	144600	1677876290	9570	9560	9570	9550	604
384	20240514	144500	1672107010	9560	9560	9570	9560	202
385	20240514	144400	1670175870	9570	9570	9570	9570	50
386	20240514	144300	1669697370	9570	9580	9580	9570	330
387	20240514	144200	1666538360	9600	9600	9600	9600	6
388	20240514	144100	1666480760	9610	9610	9610	9610	0
389	20240514	144000	1666480760	9610	9610	9610	9610	0
390	20240514	143900	1666480760	9610	9610	9610	9610	1
391	20240514	143800	1666471150	9610	9610	9610	9610	0
392	20240514	143700	1666471150	9610	9610	9610	9610	11
393	20240514	143600	1666365440	9620	9620	9620	9620	2
394	20240514	143500	1666346200	9560	9630	9630	9560	565
395	20240514	143400	1660909080	9640	9640	9640	9640	15
396	20240514	143300	1660764480	9640	9570	9650	9570	2003
397	20240514	143200	1641505850	9570	9560	9570	9560	16
398	20240514	143100	1641352800	9560	9560	9560	9560	70
399	20240514	143000	1640683600	9560	9580	9580	9560	416
400	20240514	142900	1636701940	9590	9590	9590	9590	0
401	20240514	142800	1636701940	9590	9590	9590	9590	1
402	20240514	142700	1636692350	9590	9580	9590	9580	15
403	20240514	142600	1636548640	9580	9580	9580	9580	1
404	20240514	142500	1636539060	9580	9580	9580	9580	106
405	20240514	142400	1635523580	9560	9560	9560	9560	0
406	20240514	142300	1635523580	9560	9590	9590	9560	615
407	20240514	142200	1629643160	9590	9590	9590	9590	4
408	20240514	142100	1629604800	9610	9610	9610	9610	2
409	20240514	142000	1629585580	9610	9570	9610	9570	48
410	20240514	141900	1629126180	9610	9610	9610	9610	1
411	20240514	141800	1629116570	9610	9560	9610	9560	6
412	20240514	141700	1629059160	9560	9580	9580	9560	660
413	20240514	141600	1622740150	9580	9590	9590	9580	270
414	20240514	141500	1620151250	9590	9590	9590	9590	0
415	20240514	141400	1620151250	9590	9590	9590	9590	24
416	20240514	141300	1619921090	9610	9590	9610	9590	69
417	20240514	141200	1619259000	9590	9590	9590	9590	40
418	20240514	141100	1618875400	9620	9620	9620	9620	0
419	20240514	141000	1618875400	9620	9610	9620	9590	1479
420	20240514	140900	1604677470	9620	9620	9620	9620	0
421	20240514	140800	1604677470	9620	9620	9620	9620	1
422	20240514	140700	1604667850	9600	9610	9610	9600	144
423	20240514	140600	1603284040	9620	9620	9620	9620	0
424	20240514	140500	1603284040	9620	9620	9620	9620	156
425	20240514	140400	1601783320	9630	9630	9630	9630	0
426	20240514	140300	1601783320	9630	9630	9630	9630	0
427	20240514	140200	1601783320	9630	9630	9630	9630	27
428	20240514	140100	1601523310	9630	9620	9630	9620	11
429	20240514	140000	1601417480	9630	9630	9630	9630	33
430	20240514	135900	1601099690	9640	9640	9640	9640	1
431	20240514	135800	1601090050	9630	9630	9640	9630	256
432	20240514	135700	1598624760	9620	9620	9620	9620	153
433	20240514	135600	1597152900	9610	9620	9620	9610	105
434	20240514	135500	1596142810	9620	9620	9620	9620	0
435	20240514	135400	1596142810	9620	9600	9630	9600	4
436	20240514	135300	1596104340	9630	9630	9630	9630	0
437	20240514	135200	1596104340	9630	9630	9630	9630	214
438	20240514	135100	1594043520	9650	9650	9650	9650	12
439	20240514	135000	1593927720	9570	9570	9570	9570	0
440	20240514	134900	1593927720	9570	9590	9660	9570	600
441	20240514	134800	1588174480	9590	9590	9590	9580	1788
442	20240514	134700	1571042550	9600	9630	9630	9600	142
443	20240514	134600	1569675120	9630	9600	9630	9590	202
444	20240514	134500	1567736300	9600	9630	9630	9600	51
445	20240514	134400	1567246670	9630	9630	9630	9630	2
446	20240514	134300	1567227410	9600	9600	9600	9600	100
447	20240514	134200	1566267410	9600	9600	9600	9600	39
448	20240514	134100	1565893010	9600	9600	9600	9600	100
449	20240514	134000	1564933010	9610	9630	9630	9610	286
450	20240514	133900	1562184430	9620	9620	9620	9620	104
451	20240514	133800	1561183950	9630	9640	9640	9630	22
452	20240514	133700	1560971990	9640	9630	9640	9630	100
453	20240514	133600	1560008050	9630	9630	9630	9630	50
454	20240514	133500	1559526550	9630	9630	9630	9630	1
455	20240514	133400	1559516920	9630	9590	9630	9590	71
456	20240514	133300	1558835470	9600	9600	9600	9600	0
457	20240514	133200	1558835470	9600	9620	9620	9600	290
458	20240514	133100	1556045810	9620	9600	9620	9600	237
459	20240514	133000	1553766320	9600	9600	9600	9600	286
460	20240514	132900	1551020720	9600	9550	9600	9550	157
461	20240514	132800	1549515300	9590	9600	9600	9530	2251
462	20240514	132700	1527991790	9600	9630	9630	9600	284
463	20240514	132600	1525264710	9630	9620	9630	9620	176
464	20240514	132500	1523571490	9630	9630	9630	9630	0
465	20240514	132400	1523571490	9630	9630	9630	9630	1
466	20240514	132300	1523561860	9630	9600	9640	9600	80
467	20240514	132200	1522793630	9600	9600	9600	9600	10
468	20240514	132100	1522697630	9640	9640	9640	9640	1
469	20240514	132000	1522687990	9660	9610	9660	9610	14
470	20240514	131900	1522553350	9610	9590	9620	9570	700
471	20240514	131800	1515836960	9600	9660	9660	9600	2592
472	20240514	131700	1490899360	9660	9660	9660	9660	50
473	20240514	131600	1490416360	9660	9660	9670	9660	151
474	20240514	131500	1488957600	9660	9660	9660	9660	12
475	20240514	131400	1488841680	9660	9660	9660	9640	439
476	20240514	131300	1484608120	9680	9680	9680	9680	200
477	20240514	131200	1482672120	9650	9690	9690	9650	3848
478	20240514	131100	1445523090	9730	9690	9730	9690	201
479	20240514	131000	1443573410	9720	9700	9720	9700	444
480	20240514	130900	1439266200	9710	9710	9720	9710	87
481	20240514	130800	1438421420	9730	9730	9730	9710	520
482	20240514	130700	1433371820	9710	9720	9730	9710	750
483	20240514	130600	1426084950	9740	9760	9760	9730	975
484	20240514	130500	1416588620	9780	9730	9780	9720	68
485	20240514	130400	1415927470	9780	9710	9790	9700	1054
486	20240514	130300	1405678410	9710	9680	9710	9680	714
487	20240514	130200	1398760010	9690	9730	9730	9650	981
488	20240514	130100	1389288540	9690	9680	9690	9650	2897
489	20240514	130000	1361304860	9700	9690	9700	9670	630
490	20240514	125900	1355208750	9690	9770	9790	9690	2602
491	20240514	125800	1329906320	9770	9800	9800	9770	991
492	20240514	125700	1320205020	9800	9810	9810	9760	1321
493	20240514	125600	1307263170	9760	9870	9870	9760	3543
494	20240514	125500	1272521630	9890	9840	9900	9780	2131
495	20240514	125400	1251554230	9840	9890	9980	9830	11311
496	20240514	125300	1139568940	9840	9760	9890	9700	6873
497	20240514	125200	1072294970	9750	9690	9790	9690	2613
498	20240514	125100	1046815150	9690	9740	9750	9690	1321
499	20240514	125000	1033985410	9700	9750	9800	9700	1846
500	20240514	124900	1015980810	9800	9780	9860	9770	2842
501	20240514	124800	988133290	9830	9680	9870	9680	7131
502	20240514	124700	918347120	9650	9650	9690	9650	958
503	20240514	124600	909101750	9680	9690	9700	9680	279
504	20240514	124500	906398070	9640	9640	9690	9640	95
505	20240514	124400	905478000	9680	9670	9700	9660	6014
506	20240514	124300	847189370	9670	9640	9670	9640	426
507	20240514	124200	843079180	9640	9630	9650	9630	2545
508	20240514	124100	818547470	9590	9610	9630	9580	1015
509	20240514	124000	808791760	9630	9620	9630	9600	497
510	20240514	123900	804012260	9620	9580	9620	9580	1115
511	20240514	123800	793309650	9570	9560	9570	9560	309
512	20240514	123700	790354080	9550	9550	9550	9550	0
513	20240514	123600	790354080	9550	9550	9550	9550	100
514	20240514	123500	789399080	9590	9590	9590	9590	35
515	20240514	123400	789063430	9600	9560	9600	9560	174
516	20240514	123300	787399880	9560	9550	9560	9550	103
517	20240514	123200	786415920	9540	9540	9540	9540	3
518	20240514	123100	786387300	9530	9530	9530	9530	0
519	20240514	123000	786387300	9530	9550	9550	9530	34
520	20240514	122900	786062680	9550	9550	9550	9550	1
521	20240514	122800	786053130	9540	9540	9540	9540	348
522	20240514	122700	782733210	9550	9540	9550	9540	348
523	20240514	122600	779412640	9550	9550	9550	9530	4
524	20240514	122500	779374480	9560	9560	9560	9560	0
525	20240514	122400	779374480	9560	9530	9560	9530	215
526	20240514	122300	777325400	9530	9520	9530	9520	160
527	20240514	122200	775802190	9520	9520	9520	9520	0
528	20240514	122100	775802190	9520	9520	9520	9520	0
529	20240514	122000	775802190	9520	9520	9520	9520	0
530	20240514	121900	775802190	9520	9560	9590	9520	1765
531	20240514	121800	758990290	9620	9620	9620	9620	0
532	20240514	121700	758990290	9620	9620	9620	9620	51
533	20240514	121600	758499670	9620	9560	9620	9560	159
534	20240514	121500	756979570	9560	9560	9560	9560	1
535	20240514	121400	756970010	9550	9550	9550	9550	0
536	20240514	121300	756970010	9550	9530	9550	9530	75
537	20240514	121200	756255240	9520	9520	9520	9520	0
538	20240514	121100	756255240	9520	9530	9530	9520	6
539	20240514	121000	756198110	9530	9530	9530	9520	895
540	20240514	120900	747671070	9560	9560	9560	9560	0
541	20240514	120800	747671070	9560	9560	9560	9560	1
542	20240514	120700	747661510	9520	9520	9520	9520	1
543	20240514	120600	747651990	9560	9510	9560	9510	415
544	20240514	120500	743704780	9520	9520	9520	9510	128
545	20240514	120400	742486880	9540	9520	9540	9500	1454
546	20240514	120300	728652760	9530	9540	9540	9530	84
547	20240514	120200	727851970	9550	9550	9550	9550	6
548	20240514	120100	727794670	9550	9540	9550	9530	813
549	20240514	120000	720046660	9540	9540	9540	9540	4
550	20240514	115900	720008500	9550	9540	9550	9530	88
551	20240514	115800	719169210	9550	9550	9550	9550	1
552	20240514	115700	719159660	9550	9540	9550	9530	1148
553	20240514	115600	708209090	9560	9570	9570	9540	49
554	20240514	115500	707741530	9570	9530	9580	9530	290
555	20240514	115400	704969110	9560	9570	9570	9560	123
556	20240514	115300	703793220	9570	9600	9600	9570	636
557	20240514	115200	697693570	9610	9600	9610	9590	596
558	20240514	115100	691972140	9600	9600	9600	9600	872
559	20240514	115000	683600940	9610	9640	9650	9610	737
560	20240514	114900	676503580	9640	9560	9650	9560	3160
561	20240514	114800	646169560	9510	9510	9510	9510	71
562	20240514	114700	645494350	9510	9510	9510	9500	4
563	20240514	114600	645456320	9490	9490	9490	9490	74
564	20240514	114500	644754060	9490	9500	9500	9490	511
565	20240514	114400	639900500	9490	9520	9520	9490	1658
566	20240514	114300	624134740	9530	9530	9530	9530	172
567	20240514	114200	622495580	9570	9540	9570	9540	6
568	20240514	114100	622438220	9570	9540	9570	9530	279
569	20240514	114000	619774800	9570	9570	9570	9570	0
570	20240514	113900	619774800	9570	9570	9570	9570	0
571	20240514	113800	619774800	9570	9570	9570	9570	1
572	20240514	113700	619765230	9530	9540	9540	9530	145
573	20240514	113600	618382640	9550	9550	9550	9550	1
574	20240514	113500	618373090	9550	9550	9550	9550	104
575	20240514	113400	617379890	9580	9570	9580	9570	243
576	20240514	113300	615052620	9570	9570	9570	9570	117
577	20240514	113200	613932930	9570	9560	9570	9560	201
578	20240514	113100	612010050	9580	9580	9580	9580	0
579	20240514	113000	612010050	9580	9580	9580	9580	0
580	20240514	112900	612010050	9580	9580	9580	9580	0
581	20240514	112800	612010050	9580	9580	9580	9580	1
582	20240514	112700	612000470	9570	9570	9570	9570	0
583	20240514	112600	612000470	9570	9520	9570	9520	6
584	20240514	112500	611943300	9520	9530	9530	9520	875
585	20240514	112400	603613190	9530	9530	9530	9520	237
586	20240514	112300	601354930	9530	9540	9540	9530	160
587	20240514	112200	599830050	9540	9540	9540	9540	10
588	20240514	112100	599734650	9540	9540	9540	9540	4
589	20240514	112000	599696490	9530	9530	9530	9530	10
590	20240514	111900	599601190	9530	9530	9530	9530	0
591	20240514	111800	599601190	9530	9530	9530	9530	0
592	20240514	111700	599601190	9530	9530	9530	9530	28
593	20240514	111600	599334350	9540	9540	9540	9540	0
594	20240514	111500	599334350	9540	9530	9540	9530	194
595	20240514	111400	597485080	9530	9530	9530	9530	1
596	20240514	111300	597475550	9520	9520	9520	9520	100
597	20240514	111200	596523550	9520	9520	9520	9520	50
598	20240514	111100	596047550	9520	9520	9520	9520	65
599	20240514	111000	595428750	9520	9520	9520	9520	1
600	20240514	110900	595419230	9510	9520	9520	9510	455
601	20240514	110800	591092160	9520	9520	9520	9520	50
602	20240514	110700	590616160	9520	9550	9550	9520	1334
603	20240514	110600	577911470	9560	9560	9560	9560	1
604	20240514	110500	577901910	9550	9550	9560	9550	143
605	20240514	110400	576536250	9550	9550	9550	9550	373
606	20240514	110300	572974100	9550	9560	9560	9550	97
607	20240514	110200	572046790	9580	9580	9580	9580	5
608	20240514	110100	571998890	9580	9580	9580	9580	0
609	20240514	110000	571998890	9580	9580	9580	9580	0
610	20240514	105900	571998890	9580	9570	9580	9560	573
611	20240514	105800	566516760	9580	9580	9580	9580	44
612	20240514	105700	566095240	9580	9580	9580	9570	171
613	20240514	105600	564458090	9590	9600	9600	9590	224
614	20240514	105500	562307730	9600	9600	9600	9600	1
615	20240514	105400	562298130	9600	9600	9600	9600	0
616	20240514	105300	562298130	9600	9600	9600	9600	0
617	20240514	105200	562298130	9600	9600	9600	9600	12
618	20240514	105100	562182930	9600	9600	9600	9600	0
619	20240514	105000	562182930	9600	9590	9600	9580	44
620	20240514	104900	561761000	9580	9580	9580	9580	50
621	20240514	104800	561282000	9580	9580	9580	9580	0
622	20240514	104700	561282000	9580	9560	9580	9560	1217
623	20240514	104600	549639360	9560	9570	9570	9560	14
624	20240514	104500	549505470	9560	9580	9580	9560	604
625	20240514	104400	543731140	9590	9570	9590	9570	202
626	20240514	104300	541795720	9570	9550	9570	9550	3
627	20240514	104200	541767040	9540	9550	9550	9540	143
628	20240514	104100	540402730	9540	9540	9540	9540	0
629	20240514	104000	540402730	9540	9540	9540	9540	10
630	20240514	103900	540307330	9530	9520	9530	9520	3014
631	20240514	103800	511586170	9520	9520	9520	9520	587
632	20240514	103700	505997930	9530	9530	9530	9530	1048
633	20240514	103600	496010490	9530	9530	9530	9530	1
634	20240514	103500	496000960	9520	9510	9520	9510	48
635	20240514	103400	495544170	9510	9510	9510	9510	126
636	20240514	103300	494345910	9510	9510	9510	9510	0
637	20240514	103200	494345910	9510	9520	9520	9510	505
638	20240514	103100	489542490	9520	9520	9520	9520	95
639	20240514	103000	488638090	9530	9540	9540	9530	8
640	20240514	102900	488561790	9590	9590	9590	9590	2
641	20240514	102800	488542610	9590	9590	9590	9590	0
642	20240514	102700	488542610	9590	9590	9590	9590	0
643	20240514	102600	488542610	9590	9590	9590	9590	1770
644	20240514	102500	471568310	9590	9590	9590	9590	0
645	20240514	102400	471568310	9590	9590	9590	9590	0
646	20240514	102300	471568310	9590	9590	9590	9590	1
647	20240514	102200	471558720	9600	9600	9600	9590	329
648	20240514	102100	468401420	9570	9570	9570	9570	92
649	20240514	102000	467520980	9550	9550	9550	9550	159
650	20240514	101900	466002530	9550	9550	9550	9540	4
651	20240514	101800	465964350	9550	9550	9550	9550	1
652	20240514	101700	465954800	9510	9550	9550	9510	46
653	20240514	101600	465516700	9550	9550	9550	9550	3
654	20240514	101500	465488050	9550	9530	9550	9500	1040
655	20240514	101400	455599950	9550	9550	9550	9550	0
656	20240514	101300	455599950	9550	9550	9550	9550	0
657	20240514	101200	455599950	9550	9550	9550	9550	6
658	20240514	101100	455542650	9550	9550	9550	9550	0
659	20240514	101000	455542650	9550	9550	9550	9550	26
660	20240514	100900	455294350	9550	9550	9550	9550	2
661	20240514	100800	455275250	9550	9510	9550	9500	1038
662	20240514	100700	445380350	9500	9500	9550	9480	2168
663	20240514	100600	424793640	9500	9550	9550	9500	2773
664	20240514	100500	398401710	9550	9580	9580	9550	114
665	20240514	100400	397311210	9580	9580	9600	9580	10
666	20240514	100300	397215390	9610	9610	9610	9610	2
667	20240514	100200	397196170	9580	9580	9580	9580	0
668	20240514	100100	397196170	9580	9560	9580	9560	45
669	20240514	100000	396765910	9560	9570	9570	9560	15
670	20240514	095900	396622490	9570	9570	9580	9570	188
671	20240514	095800	394822490	9570	9560	9570	9560	128
672	20240514	095700	393598330	9560	9580	9580	9560	1165
673	20240514	095600	382440540	9580	9590	9590	9580	5
674	20240514	095500	382392630	9590	9580	9600	9580	3
675	20240514	095400	382363860	9600	9610	9610	9580	5
676	20240514	095300	382315850	9610	9580	9610	9550	558
677	20240514	095200	376972780	9580	9600	9620	9580	601
678	20240514	095100	371193360	9580	9630	9630	9580	1141
679	20240514	095000	360244080	9610	9640	9640	9610	36
680	20240514	094900	359897770	9620	9620	9620	9620	0
681	20240514	094800	359897770	9620	9650	9650	9620	649
682	20240514	094700	353637890	9640	9640	9650	9640	702
683	20240514	094600	346863660	9630	9620	9630	9620	2
684	20240514	094500	346844410	9610	9610	9610	9610	1
685	20240514	094400	346834800	9660	9660	9660	9660	2
686	20240514	094300	346815480	9570	9640	9640	9570	869
687	20240514	094200	338473020	9660	9670	9670	9640	370
688	20240514	094100	334895160	9670	9640	9680	9640	963
689	20240514	094000	325585330	9640	9630	9640	9630	126
690	20240514	093900	324371820	9620	9610	9620	9610	489
691	20240514	093800	319669900	9580	9580	9580	9580	0
692	20240514	093700	319669900	9580	9580	9580	9580	1552
693	20240514	093600	304801740	9580	9580	9580	9580	88
694	20240514	093500	303958700	9580	9590	9590	9580	822
695	20240514	093400	296083610	9620	9620	9620	9620	148
696	20240514	093300	294659850	9620	9610	9620	9610	61
697	20240514	093200	294073090	9610	9580	9610	9530	1686
698	20240514	093100	277924330	9600	9560	9600	9560	468
699	20240514	093000	273439200	9580	9580	9580	9580	135
700	20240514	092900	272145900	9600	9600	9600	9600	3
701	20240514	092800	272117100	9560	9560	9560	9560	100
702	20240514	092700	271161100	9550	9550	9550	9550	49
703	20240514	092600	270693150	9550	9610	9610	9550	46
704	20240514	092500	270253730	9610	9610	9610	9610	0
705	20240514	092400	270253730	9610	9560	9610	9540	210
706	20240514	092300	268247920	9550	9550	9610	9550	19
707	20240514	092200	268066410	9610	9610	9610	9610	8
708	20240514	092100	267989530	9530	9630	9630	9520	2032
709	20240514	092000	248602470	9630	9630	9630	9630	33
710	20240514	091900	248284680	9630	9630	9630	9630	11
711	20240514	091800	248178750	9610	9630	9630	9610	42
712	20240514	091700	247774470	9610	9600	9610	9550	524
713	20240514	091600	242752340	9600	9600	9600	9600	20
714	20240514	091500	242560340	9610	9610	9610	9610	158
715	20240514	091400	241041960	9610	9610	9610	9610	29
716	20240514	091300	240763270	9610	9600	9610	9580	454
717	20240514	091200	236401140	9600	9580	9600	9560	1013
718	20240514	091100	226702810	9570	9590	9590	9570	258
719	20240514	091000	224231340	9620	9610	9680	9590	90
720	20240514	090900	223366200	9600	9570	9600	9570	134
721	20240514	090800	222083760	9570	9550	9570	9550	15
722	20240514	090700	221940450	9540	9570	9570	9540	101
723	20240514	090600	220976880	9530	9530	9530	9530	350
724	20240514	090500	217641380	9530	9520	9530	9520	196
725	20240514	090400	215773850	9490	9490	9490	9480	952
726	20240514	090300	206747550	9490	9470	9490	9460	1057
727	20240514	090200	196726910	9460	9560	9560	9450	9458
728	20240514	090100	106803020	9570	9580	9580	9560	2355
729	20240514	090000	84251980	9580	9600	9690	9560	8525