KissMeData/241770/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	204500	332801330	9750	9750	9750	9750	1164
3	20240514	204400	332801330	9750	9750	9750	9750	0
4	20240514	204300	332801330	9750	9750	9750	9750	0
5	20240514	204200	332801330	9750	9750	9750	9750	0
6	20240514	204100	332801330	9750	9750	9750	9750	0
7	20240514	204000	332801330	9750	9750	9750	9750	0
8	20240514	203900	332801330	9750	9750	9750	9750	0
9	20240514	203800	332801330	9750	9750	9750	9750	0
10	20240514	203700	332801330	9750	9750	9750	9750	0
11	20240514	203600	332801330	9750	9750	9750	9750	0
12	20240514	203500	332801330	9750	9750	9750	9750	0
13	20240514	203400	332801330	9750	9750	9750	9750	0
14	20240514	203300	332801330	9750	9750	9750	9750	0
15	20240514	203200	332801330	9750	9750	9750	9750	0
16	20240514	203100	332801330	9750	9750	9750	9750	0
17	20240514	203000	332801330	9750	9750	9750	9750	0
18	20240514	202900	332801330	9750	9750	9750	9750	0
19	20240514	202800	332801330	9750	9750	9750	9750	0
20	20240514	202700	332801330	9750	9750	9750	9750	0
21	20240514	202600	332801330	9750	9750	9750	9750	0
22	20240514	202500	332801330	9750	9750	9750	9750	0
23	20240514	202400	332801330	9750	9750	9750	9750	0
24	20240514	202300	332801330	9750	9750	9750	9750	0
25	20240514	202200	332801330	9750	9750	9750	9750	0
26	20240514	202100	332801330	9750	9750	9750	9750	0
27	20240514	202000	332801330	9750	9750	9750	9750	0
28	20240514	201900	332801330	9750	9750	9750	9750	0
29	20240514	201800	332801330	9750	9750	9750	9750	0
30	20240514	201700	332801330	9750	9750	9750	9750	0
31	20240514	201600	332801330	9750	9750	9750	9750	0
32	20240514	201500	332801330	9750	9750	9750	9750	1164
33	20240514	201400	332801330	9750	9750	9750	9750	0
34	20240514	201300	332801330	9750	9750	9750	9750	0
35	20240514	201200	332801330	9750	9750	9750	9750	0
36	20240514	201100	332801330	9750	9750	9750	9750	0
37	20240514	201000	332801330	9750	9750	9750	9750	0
38	20240514	200900	332801330	9750	9750	9750	9750	0
39	20240514	200800	332801330	9750	9750	9750	9750	0
40	20240514	200700	332801330	9750	9750	9750	9750	0
41	20240514	200600	332801330	9750	9750	9750	9750	0
42	20240514	200500	332801330	9750	9750	9750	9750	0
43	20240514	200400	332801330	9750	9750	9750	9750	0
44	20240514	200300	332801330	9750	9750	9750	9750	0
45	20240514	200200	332801330	9750	9750	9750	9750	0
46	20240514	200100	332801330	9750	9750	9750	9750	0
47	20240514	200000	332801330	9750	9750	9750	9750	0
48	20240514	195900	332801330	9750	9750	9750	9750	0
49	20240514	195800	332801330	9750	9750	9750	9750	0
50	20240514	195700	332801330	9750	9750	9750	9750	0
51	20240514	195600	332801330	9750	9750	9750	9750	0
52	20240514	195500	332801330	9750	9750	9750	9750	0
53	20240514	195400	332801330	9750	9750	9750	9750	0
54	20240514	195300	332801330	9750	9750	9750	9750	0
55	20240514	195200	332801330	9750	9750	9750	9750	0
56	20240514	195100	332801330	9750	9750	9750	9750	0
57	20240514	195000	332801330	9750	9750	9750	9750	0
58	20240514	194900	332801330	9750	9750	9750	9750	0
59	20240514	194800	332801330	9750	9750	9750	9750	0
60	20240514	194700	332801330	9750	9750	9750	9750	0
61	20240514	194600	332801330	9750	9750	9750	9750	0
62	20240514	194500	332801330	9750	9750	9750	9750	1164
63	20240514	194400	332801330	9750	9750	9750	9750	0
64	20240514	194300	332801330	9750	9750	9750	9750	0
65	20240514	194200	332801330	9750	9750	9750	9750	0
66	20240514	194100	332801330	9750	9750	9750	9750	0
67	20240514	194000	332801330	9750	9750	9750	9750	0
68	20240514	193900	332801330	9750	9750	9750	9750	0
69	20240514	193800	332801330	9750	9750	9750	9750	0
70	20240514	193700	332801330	9750	9750	9750	9750	0
71	20240514	193600	332801330	9750	9750	9750	9750	0
72	20240514	193500	332801330	9750	9750	9750	9750	0
73	20240514	193400	332801330	9750	9750	9750	9750	0
74	20240514	193300	332801330	9750	9750	9750	9750	0
75	20240514	193200	332801330	9750	9750	9750	9750	0
76	20240514	193100	332801330	9750	9750	9750	9750	0
77	20240514	193000	332801330	9750	9750	9750	9750	0
78	20240514	192900	332801330	9750	9750	9750	9750	0
79	20240514	192800	332801330	9750	9750	9750	9750	0
80	20240514	192700	332801330	9750	9750	9750	9750	0
81	20240514	192600	332801330	9750	9750	9750	9750	0
82	20240514	192500	332801330	9750	9750	9750	9750	0
83	20240514	192400	332801330	9750	9750	9750	9750	0
84	20240514	192300	332801330	9750	9750	9750	9750	0
85	20240514	192200	332801330	9750	9750	9750	9750	0
86	20240514	192100	332801330	9750	9750	9750	9750	0
87	20240514	192000	332801330	9750	9750	9750	9750	0
88	20240514	191900	332801330	9750	9750	9750	9750	0
89	20240514	191800	332801330	9750	9750	9750	9750	0
90	20240514	191700	332801330	9750	9750	9750	9750	0
91	20240514	191600	332801330	9750	9750	9750	9750	0
92	20240514	191500	332801330	9750	9750	9750	9750	1164
93	20240514	191400	332801330	9750	9750	9750	9750	0
94	20240514	191300	332801330	9750	9750	9750	9750	0
95	20240514	191200	332801330	9750	9750	9750	9750	0
96	20240514	191100	332801330	9750	9750	9750	9750	0
97	20240514	191000	332801330	9750	9750	9750	9750	0
98	20240514	190900	332801330	9750	9750	9750	9750	0
99	20240514	190800	332801330	9750	9750	9750	9750	0
100	20240514	190700	332801330	9750	9750	9750	9750	0
101	20240514	190600	332801330	9750	9750	9750	9750	0
102	20240514	190500	332801330	9750	9750	9750	9750	0
103	20240514	190400	332801330	9750	9750	9750	9750	0
104	20240514	190300	332801330	9750	9750	9750	9750	0
105	20240514	190200	332801330	9750	9750	9750	9750	0
106	20240514	190100	332801330	9750	9750	9750	9750	0
107	20240514	190000	332801330	9750	9750	9750	9750	0
108	20240514	185900	332801330	9750	9750	9750	9750	0
109	20240514	185800	332801330	9750	9750	9750	9750	0
110	20240514	185700	332801330	9750	9750	9750	9750	0
111	20240514	185600	332801330	9750	9750	9750	9750	0
112	20240514	185500	332801330	9750	9750	9750	9750	0
113	20240514	185400	332801330	9750	9750	9750	9750	0
114	20240514	185300	332801330	9750	9750	9750	9750	0
115	20240514	185200	332801330	9750	9750	9750	9750	0
116	20240514	185100	332801330	9750	9750	9750	9750	0
117	20240514	185000	332801330	9750	9750	9750	9750	0
118	20240514	184900	332801330	9750	9750	9750	9750	0
119	20240514	184800	332801330	9750	9750	9750	9750	0
120	20240514	184700	332801330	9750	9750	9750	9750	0
121	20240514	184600	332801330	9750	9750	9750	9750	0
122	20240514	184500	332801330	9750	9750	9750	9750	1164
123	20240514	184400	332801330	9750	9750	9750	9750	0
124	20240514	184300	332801330	9750	9750	9750	9750	0
125	20240514	184200	332801330	9750	9750	9750	9750	0
126	20240514	184100	332801330	9750	9750	9750	9750	0
127	20240514	184000	332801330	9750	9750	9750	9750	0
128	20240514	183900	332801330	9750	9750	9750	9750	0
129	20240514	183800	332801330	9750	9750	9750	9750	0
130	20240514	183700	332801330	9750	9750	9750	9750	0
131	20240514	183600	332801330	9750	9750	9750	9750	0
132	20240514	183500	332801330	9750	9750	9750	9750	0
133	20240514	183400	332801330	9750	9750	9750	9750	0
134	20240514	183300	332801330	9750	9750	9750	9750	0
135	20240514	183200	332801330	9750	9750	9750	9750	0
136	20240514	183100	332801330	9750	9750	9750	9750	0
137	20240514	183000	332801330	9750	9750	9750	9750	0
138	20240514	182900	332801330	9750	9750	9750	9750	0
139	20240514	182800	332801330	9750	9750	9750	9750	0
140	20240514	182700	332801330	9750	9750	9750	9750	0
141	20240514	182600	332801330	9750	9750	9750	9750	0
142	20240514	182500	332801330	9750	9750	9750	9750	0
143	20240514	182400	332801330	9750	9750	9750	9750	0
144	20240514	182300	332801330	9750	9750	9750	9750	0
145	20240514	182200	332801330	9750	9750	9750	9750	0
146	20240514	182100	332801330	9750	9750	9750	9750	0
147	20240514	182000	332801330	9750	9750	9750	9750	0
148	20240514	181900	332801330	9750	9750	9750	9750	0
149	20240514	181800	332801330	9750	9750	9750	9750	0
150	20240514	181700	332801330	9750	9750	9750	9750	0
151	20240514	181600	332801330	9750	9750	9750	9750	0
152	20240514	181500	332801330	9750	9750	9750	9750	1164
153	20240514	181400	332801330	9750	9750	9750	9750	0
154	20240514	181300	332801330	9750	9750	9750	9750	0
155	20240514	181200	332801330	9750	9750	9750	9750	0
156	20240514	181100	332801330	9750	9750	9750	9750	0
157	20240514	181000	332801330	9750	9750	9750	9750	0
158	20240514	180900	332801330	9750	9750	9750	9750	0
159	20240514	180800	332801330	9750	9750	9750	9750	0
160	20240514	180700	332801330	9750	9750	9750	9750	0
161	20240514	180600	332801330	9750	9750	9750	9750	0
162	20240514	180500	332801330	9750	9750	9750	9750	0
163	20240514	180400	332801330	9750	9750	9750	9750	0
164	20240514	180300	332801330	9750	9750	9750	9750	0
165	20240514	180200	332801330	9750	9750	9750	9750	0
166	20240514	180100	332801330	9750	9750	9750	9750	0
167	20240514	180000	332801330	9750	9750	9750	9750	0
168	20240514	175900	332801330	9750	9750	9750	9750	0
169	20240514	175800	332801330	9750	9750	9750	9750	0
170	20240514	175700	332801330	9750	9750	9750	9750	0
171	20240514	175600	332801330	9750	9750	9750	9750	0
172	20240514	175500	332801330	9750	9750	9750	9750	0
173	20240514	175400	332801330	9750	9750	9750	9750	0
174	20240514	175300	332801330	9750	9750	9750	9750	0
175	20240514	175200	332801330	9750	9750	9750	9750	0
176	20240514	175100	332801330	9750	9750	9750	9750	0
177	20240514	175000	332801330	9750	9750	9750	9750	0
178	20240514	174900	332801330	9750	9750	9750	9750	0
179	20240514	174800	332801330	9750	9750	9750	9750	0
180	20240514	174700	332801330	9750	9750	9750	9750	0
181	20240514	174600	332801330	9750	9750	9750	9750	0
182	20240514	174500	332801330	9750	9750	9750	9750	1164
183	20240514	174400	332801330	9750	9750	9750	9750	0
184	20240514	174300	332801330	9750	9750	9750	9750	0
185	20240514	174200	332801330	9750	9750	9750	9750	0
186	20240514	174100	332801330	9750	9750	9750	9750	0
187	20240514	174000	332801330	9750	9750	9750	9750	0
188	20240514	173900	332801330	9750	9750	9750	9750	0
189	20240514	173800	332801330	9750	9750	9750	9750	0
190	20240514	173700	332801330	9750	9750	9750	9750	0
191	20240514	173600	332801330	9750	9750	9750	9750	0
192	20240514	173500	332801330	9750	9750	9750	9750	0
193	20240514	173400	332801330	9750	9750	9750	9750	0
194	20240514	173300	332801330	9750	9750	9750	9750	0
195	20240514	173200	332801330	9750	9750	9750	9750	0
196	20240514	173100	332801330	9750	9750	9750	9750	0
197	20240514	173000	332801330	9750	9750	9750	9750	0
198	20240514	172900	332801330	9750	9750	9750	9750	0
199	20240514	172800	332801330	9750	9750	9750	9750	0
200	20240514	172700	332801330	9750	9750	9750	9750	0
201	20240514	172600	332801330	9750	9750	9750	9750	0
202	20240514	172500	332801330	9750	9750	9750	9750	0
203	20240514	172400	332801330	9750	9750	9750	9750	0
204	20240514	172300	332801330	9750	9750	9750	9750	0
205	20240514	172200	332801330	9750	9750	9750	9750	0
206	20240514	172100	332801330	9750	9750	9750	9750	0
207	20240514	172000	332801330	9750	9750	9750	9750	0
208	20240514	171900	332801330	9750	9750	9750	9750	0
209	20240514	171800	332801330	9750	9750	9750	9750	0
210	20240514	171700	332801330	9750	9750	9750	9750	0
211	20240514	171600	332801330	9750	9750	9750	9750	0
212	20240514	171500	332801330	9750	9750	9750	9750	1164
213	20240514	171400	332801330	9750	9750	9750	9750	0
214	20240514	171300	332801330	9750	9750	9750	9750	0
215	20240514	171200	332801330	9750	9750	9750	9750	0
216	20240514	171100	332801330	9750	9750	9750	9750	0
217	20240514	171000	332801330	9750	9750	9750	9750	0
218	20240514	170900	332801330	9750	9750	9750	9750	0
219	20240514	170800	332801330	9750	9750	9750	9750	0
220	20240514	170700	332801330	9750	9750	9750	9750	0
221	20240514	170600	332801330	9750	9750	9750	9750	0
222	20240514	170500	332801330	9750	9750	9750	9750	0
223	20240514	170400	332801330	9750	9750	9750	9750	0
224	20240514	170300	332801330	9750	9750	9750	9750	0
225	20240514	170200	332801330	9750	9750	9750	9750	0
226	20240514	170100	332801330	9750	9750	9750	9750	0
227	20240514	170000	332801330	9750	9750	9750	9750	0
228	20240514	165900	332801330	9750	9750	9750	9750	0
229	20240514	165800	332801330	9750	9750	9750	9750	0
230	20240514	165700	332801330	9750	9750	9750	9750	0
231	20240514	165600	332801330	9750	9750	9750	9750	0
232	20240514	165500	332801330	9750	9750	9750	9750	0
233	20240514	165400	332801330	9750	9750	9750	9750	0
234	20240514	165300	332801330	9750	9750	9750	9750	0
235	20240514	165200	332801330	9750	9750	9750	9750	0
236	20240514	165100	332801330	9750	9750	9750	9750	0
237	20240514	165000	332801330	9750	9750	9750	9750	0
238	20240514	164900	332801330	9750	9750	9750	9750	0
239	20240514	164800	332801330	9750	9750	9750	9750	0
240	20240514	164700	332801330	9750	9750	9750	9750	0
241	20240514	164600	332801330	9750	9750	9750	9750	0
242	20240514	164500	332801330	9750	9750	9750	9750	1164
243	20240514	164400	332801330	9750	9750	9750	9750	0
244	20240514	164300	332801330	9750	9750	9750	9750	0
245	20240514	164200	332801330	9750	9750	9750	9750	0
246	20240514	164100	332801330	9750	9750	9750	9750	0
247	20240514	164000	332801330	9750	9750	9750	9750	0
248	20240514	163900	332801330	9750	9750	9750	9750	0
249	20240514	163800	332801330	9750	9750	9750	9750	0
250	20240514	163700	332801330	9750	9750	9750	9750	0
251	20240514	163600	332801330	9750	9750	9750	9750	0
252	20240514	163500	332801330	9750	9750	9750	9750	0
253	20240514	163400	332801330	9750	9750	9750	9750	0
254	20240514	163300	332801330	9750	9750	9750	9750	0
255	20240514	163200	332801330	9750	9750	9750	9750	0
256	20240514	163100	332801330	9750	9750	9750	9750	0
257	20240514	163000	332801330	9750	9750	9750	9750	0
258	20240514	162900	332801330	9750	9750	9750	9750	0
259	20240514	162800	332801330	9750	9750	9750	9750	0
260	20240514	162700	332801330	9750	9750	9750	9750	0
261	20240514	162600	332801330	9750	9750	9750	9750	0
262	20240514	162500	332801330	9750	9750	9750	9750	0
263	20240514	162400	332801330	9750	9750	9750	9750	0
264	20240514	162300	332801330	9750	9750	9750	9750	0
265	20240514	162200	332801330	9750	9750	9750	9750	0
266	20240514	162100	332801330	9750	9750	9750	9750	0
267	20240514	162000	332801330	9750	9750	9750	9750	0
268	20240514	161900	332801330	9750	9750	9750	9750	0
269	20240514	161800	332801330	9750	9750	9750	9750	0
270	20240514	161700	332801330	9750	9750	9750	9750	0
271	20240514	161600	332801330	9750	9750	9750	9750	0
272	20240514	161500	332801330	9750	9750	9750	9750	1164
273	20240514	161400	332801330	9750	9750	9750	9750	0
274	20240514	161300	332801330	9750	9750	9750	9750	0
275	20240514	161200	332801330	9750	9750	9750	9750	0
276	20240514	161100	332801330	9750	9750	9750	9750	0
277	20240514	161000	332801330	9750	9750	9750	9750	0
278	20240514	160900	332801330	9750	9750	9750	9750	0
279	20240514	160800	332801330	9750	9750	9750	9750	0
280	20240514	160700	332801330	9750	9750	9750	9750	0
281	20240514	160600	332801330	9750	9750	9750	9750	0
282	20240514	160500	332801330	9750	9750	9750	9750	0
283	20240514	160400	332801330	9750	9750	9750	9750	0
284	20240514	160300	332801330	9750	9750	9750	9750	0
285	20240514	160200	332801330	9750	9750	9750	9750	0
286	20240514	160100	332801330	9750	9750	9750	9750	0
287	20240514	160000	332801330	9750	9750	9750	9750	0
288	20240514	155900	332801330	9750	9750	9750	9750	0
289	20240514	155800	332801330	9750	9750	9750	9750	0
290	20240514	155700	332801330	9750	9750	9750	9750	0
291	20240514	155600	332801330	9750	9750	9750	9750	0
292	20240514	155500	332801330	9750	9750	9750	9750	0
293	20240514	155400	332801330	9750	9750	9750	9750	0
294	20240514	155300	332801330	9750	9750	9750	9750	0
295	20240514	155200	332801330	9750	9750	9750	9750	0
296	20240514	155100	332801330	9750	9750	9750	9750	0
297	20240514	155000	332801330	9750	9750	9750	9750	0
298	20240514	154900	332801330	9750	9750	9750	9750	0
299	20240514	154800	332801330	9750	9750	9750	9750	0
300	20240514	154700	332801330	9750	9750	9750	9750	0
301	20240514	154600	332801330	9750	9750	9750	9750	0
302	20240514	154500	332801330	9750	9750	9750	9750	1164
303	20240514	154400	332801330	9750	9750	9750	9750	0
304	20240514	154300	332801330	9750	9750	9750	9750	0
305	20240514	154200	332801330	9750	9750	9750	9750	0
306	20240514	154100	332801330	9750	9750	9750	9750	0
307	20240514	154000	332801330	9750	9750	9750	9750	0
308	20240514	153900	332801330	9750	9750	9750	9750	0
309	20240514	153800	332801330	9750	9750	9750	9750	0
310	20240514	153700	332801330	9750	9750	9750	9750	0
311	20240514	153600	332801330	9750	9750	9750	9750	0
312	20240514	153500	332801330	9750	9750	9750	9750	0
313	20240514	153400	332801330	9750	9750	9750	9750	0
314	20240514	153300	332801330	9750	9750	9750	9750	0
315	20240514	153200	332801330	9750	9750	9750	9750	0
316	20240514	153100	332801330	9750	9750	9750	9750	0
317	20240514	153000	332801330	9750	9750	9750	9750	1164
318	20240514	152900	321452330	9750	9750	9750	9750	0
319	20240514	152800	321452330	9750	9750	9750	9750	0
320	20240514	152700	321452330	9750	9750	9750	9750	0
321	20240514	152600	321452330	9750	9750	9750	9750	0
322	20240514	152500	321452330	9750	9750	9750	9750	0
323	20240514	152400	321452330	9750	9750	9750	9750	0
324	20240514	152300	321452330	9750	9750	9750	9750	0
325	20240514	152200	321452330	9750	9750	9750	9750	0
326	20240514	152100	321452330	9750	9750	9750	9750	0
327	20240514	152000	321452330	9750	9750	9750	9750	0
328	20240514	151900	321452330	9750	9770	9790	9750	449
329	20240514	151800	317068430	9770	9800	9800	9770	260
330	20240514	151700	314525720	9800	9800	9800	9800	273
331	20240514	151600	311850320	9800	9800	9800	9800	153
332	20240514	151500	310350920	9800	9810	9810	9800	52
333	20240514	151400	309840910	9810	9810	9810	9810	44
334	20240514	151300	309409270	9810	9810	9810	9810	41
335	20240514	151200	309007060	9810	9810	9810	9810	19
336	20240514	151100	308820670	9810	9810	9810	9810	41
337	20240514	151000	308418460	9810	9810	9810	9810	243
338	20240514	150900	306034630	9820	9820	9820	9820	34
339	20240514	150800	305700750	9820	9810	9820	9810	43
340	20240514	150700	305278790	9810	9820	9820	9810	120
341	20240514	150600	304101580	9820	9820	9820	9820	43
342	20240514	150500	303679320	9820	9820	9820	9820	29
343	20240514	150400	303394540	9820	9820	9820	9820	20
344	20240514	150300	303198140	9820	9820	9820	9820	29
345	20240514	150200	302913360	9820	9820	9820	9820	40
346	20240514	150100	302520560	9820	9820	9820	9820	9
347	20240514	150000	302432180	9820	9820	9820	9820	30
348	20240514	145900	302137580	9820	9830	9830	9820	33
349	20240514	145800	301813320	9830	9830	9830	9830	16
350	20240514	145700	301656040	9890	9890	9890	9890	0
351	20240514	145600	301656040	9890	9830	9890	9820	73
352	20240514	145500	300935650	9830	9820	9830	9820	18
353	20240514	145400	300758810	9830	9820	9830	9820	30
354	20240514	145300	300464200	9820	9820	9820	9820	30
355	20240514	145200	300169600	9820	9820	9820	9820	9
356	20240514	145100	300081220	9820	9820	9820	9820	30
357	20240514	145000	299786620	9820	9820	9820	9820	9
358	20240514	144900	299698240	9820	9820	9820	9820	30
359	20240514	144800	299403640	9830	9830	9830	9830	6
360	20240514	144700	299344660	9830	9830	9830	9830	2
361	20240514	144600	299325000	9900	9900	9900	9900	0
362	20240514	144500	299325000	9900	9900	9900	9900	0
363	20240514	144400	299325000	9900	9820	9900	9820	262
364	20240514	144300	296748630	9820	9830	9830	9820	107
365	20240514	144200	295697800	9900	9890	9900	9890	100
366	20240514	144100	294708580	9820	9820	9820	9820	9
367	20240514	144000	294620200	9820	9820	9820	9820	29
368	20240514	143900	294335420	9820	9820	9820	9820	9
369	20240514	143800	294247040	9820	9820	9820	9820	20
370	20240514	143700	294050640	9820	9820	9820	9820	9
371	20240514	143600	293962260	9820	9840	9840	9820	234
372	20240514	143500	291659990	9840	9840	9840	9840	20
373	20240514	143400	291463190	9900	9900	9900	9900	0
374	20240514	143300	291463190	9900	9900	9900	9900	0
375	20240514	143200	291463190	9900	9900	9900	9900	0
376	20240514	143100	291463190	9900	9840	9900	9840	69
377	20240514	143000	290781230	9900	9900	9900	9900	0
378	20240514	142900	290781230	9900	9900	9900	9900	50
379	20240514	142800	290286230	9840	9840	9840	9840	20
380	20240514	142700	290089430	9840	9840	9840	9840	0
381	20240514	142600	290089430	9840	9840	9840	9840	20
382	20240514	142500	289892630	9840	9840	9840	9840	0
383	20240514	142400	289892630	9840	9840	9840	9840	20
384	20240514	142300	289695830	9900	9900	9900	9900	0
385	20240514	142200	289695830	9900	9900	9900	9900	72
386	20240514	142100	288983030	9900	9840	9900	9840	21
387	20240514	142000	288776330	9840	9840	9840	9840	0
388	20240514	141900	288776330	9840	9840	9840	9840	20
389	20240514	141800	288579530	9840	9840	9840	9840	1
390	20240514	141700	288569690	9840	9850	9850	9840	20
391	20240514	141600	288372770	9840	9840	9840	9840	5
392	20240514	141500	288323570	9840	9840	9840	9840	20
393	20240514	141400	288126770	9840	9850	9850	9840	100
394	20240514	141300	287142760	9840	9840	9840	9840	20
395	20240514	141200	286945960	9850	9850	9850	9850	0
396	20240514	141100	286945960	9850	9850	9850	9850	20
397	20240514	141000	286748960	9850	9850	9850	9850	0
398	20240514	140900	286748960	9850	9850	9850	9850	20
399	20240514	140800	286551960	9850	9850	9850	9850	0
400	20240514	140700	286551960	9850	9850	9850	9850	20
401	20240514	140600	286354960	9850	9850	9850	9850	0
402	20240514	140500	286354960	9850	9850	9910	9850	22
403	20240514	140400	286138200	9850	9850	9850	9850	0
404	20240514	140300	286138200	9850	9860	9860	9850	20
405	20240514	140200	285941190	9840	9840	9840	9840	0
406	20240514	140100	285941190	9840	9860	9860	9840	18
407	20240514	140000	285764050	9850	9880	9880	9850	13
408	20240514	135900	285635940	9910	9910	9910	9910	0
409	20240514	135800	285635940	9910	9910	9910	9910	0
410	20240514	135700	285635940	9910	9910	9910	9910	10
411	20240514	135600	285536840	9910	9910	9910	9910	1
412	20240514	135500	285526930	9850	9850	9850	9850	0
413	20240514	135400	285526930	9850	9850	9850	9850	0
414	20240514	135300	285526930	9850	9850	9850	9850	0
415	20240514	135200	285526930	9850	9850	9850	9840	356
416	20240514	135100	282020530	9850	9850	9850	9850	0
417	20240514	135000	282020530	9850	9850	9850	9850	20
418	20240514	134900	281823530	9840	9840	9840	9840	0
419	20240514	134800	281823530	9840	9840	9840	9840	0
420	20240514	134700	281823530	9840	9840	9840	9840	19
421	20240514	134600	281636570	9900	9900	9900	9900	1
422	20240514	134500	281626670	9840	9840	9840	9840	17
423	20240514	134400	281459390	9900	9900	9900	9900	30
424	20240514	134300	281162390	9900	9840	9900	9840	30
425	20240514	134200	280866590	9900	9900	9900	9900	0
426	20240514	134100	280866590	9900	9900	9900	9900	1
427	20240514	134000	280856690	9840	9840	9840	9840	20
428	20240514	133900	280659890	9900	9900	9900	9900	0
429	20240514	133800	280659890	9900	9900	9900	9900	0
430	20240514	133700	280659890	9900	9900	9900	9900	0
431	20240514	133600	280659890	9900	9900	9900	9900	0
432	20240514	133500	280659890	9900	9900	9900	9900	200
433	20240514	133400	278679890	9890	9840	9890	9840	230
434	20240514	133300	276406190	9840	9840	9840	9840	0
435	20240514	133200	276406190	9840	9840	9840	9840	0
436	20240514	133100	276406190	9840	9840	9840	9840	17
437	20240514	133000	276238910	9840	9840	9840	9840	0
438	20240514	132900	276238910	9840	9840	9840	9840	0
439	20240514	132800	276238910	9840	9840	9840	9840	0
440	20240514	132700	276238910	9840	9840	9840	9840	0
441	20240514	132600	276238910	9840	9840	9840	9840	0
442	20240514	132500	276238910	9840	9840	9840	9840	112
443	20240514	132400	275136830	9840	9840	9840	9840	0
444	20240514	132300	275136830	9840	9830	9840	9830	20
445	20240514	132200	274940200	9800	9800	9800	9800	0
446	20240514	132100	274940200	9800	9800	9800	9800	0
447	20240514	132000	274940200	9800	9740	9800	9740	700
448	20240514	131900	268082810	9740	9740	9740	9740	0
449	20240514	131800	268082810	9740	9740	9740	9740	15
450	20240514	131700	267936710	9740	9740	9740	9740	20
451	20240514	131600	267741910	9790	9790	9790	9790	0
452	20240514	131500	267741910	9790	9790	9790	9790	0
453	20240514	131400	267741910	9790	9780	9790	9780	76
454	20240514	131300	266998610	9730	9730	9730	9730	20
455	20240514	131200	266804010	9780	9780	9780	9780	0
456	20240514	131100	266804010	9780	9780	9780	9780	0
457	20240514	131000	266804010	9780	9780	9780	9780	30
458	20240514	130900	266510610	9770	9770	9770	9770	0
459	20240514	130800	266510610	9770	9770	9770	9770	0
460	20240514	130700	266510610	9770	9770	9770	9770	0
461	20240514	130600	266510610	9770	9770	9770	9770	0
462	20240514	130500	266510610	9770	9770	9770	9770	150
463	20240514	130400	265045110	9770	9770	9770	9770	0
464	20240514	130300	265045110	9770	9770	9770	9770	100
465	20240514	130200	264068110	9710	9710	9710	9710	20
466	20240514	130100	263873910	9710	9710	9710	9710	0
467	20240514	130000	263873910	9710	9710	9710	9710	0
468	20240514	125900	263873910	9710	9710	9710	9710	216
469	20240514	125800	261776550	9710	9710	9710	9710	11
470	20240514	125700	261669740	9710	9720	9720	9710	20
471	20240514	125600	261475410	9770	9770	9770	9770	100
472	20240514	125500	260498410	9770	9720	9770	9710	704
473	20240514	125400	253662290	9710	9720	9720	9710	1120
474	20240514	125300	242781490	9730	9730	9730	9730	0
475	20240514	125200	242781490	9730	9730	9730	9730	18
476	20240514	125100	242606350	9770	9770	9770	9770	0
477	20240514	125000	242606350	9770	9770	9770	9770	51
478	20240514	124900	242108080	9770	9770	9770	9770	0
479	20240514	124800	242108080	9770	9770	9770	9770	0
480	20240514	124700	242108080	9770	9770	9770	9770	2
481	20240514	124600	242088540	9760	9760	9760	9760	0
482	20240514	124500	242088540	9760	9760	9760	9760	0
483	20240514	124400	242088540	9760	9760	9760	9760	0
484	20240514	124300	242088540	9760	9760	9760	9760	0
485	20240514	124200	242088540	9760	9720	9760	9710	847
486	20240514	124100	233837270	9760	9760	9760	9760	0
487	20240514	124000	233837270	9760	9760	9760	9760	100
488	20240514	123900	232861270	9720	9720	9720	9720	51
489	20240514	123800	232365550	9710	9720	9720	9710	20
490	20240514	123700	232171320	9720	9720	9720	9720	0
491	20240514	123600	232171320	9720	9720	9720	9720	0
492	20240514	123500	232171320	9720	9720	9720	9720	20
493	20240514	123400	231976920	9720	9720	9720	9720	1
494	20240514	123300	231967200	9710	9710	9710	9710	0
495	20240514	123200	231967200	9710	9710	9710	9710	20
496	20240514	123100	231773000	9710	9710	9710	9710	0
497	20240514	123000	231773000	9710	9710	9710	9710	20
498	20240514	122900	231578800	9710	9710	9710	9710	0
499	20240514	122800	231578800	9710	9710	9710	9710	10
500	20240514	122700	231481700	9710	9720	9720	9710	70
501	20240514	122600	230801500	9720	9720	9720	9720	3
502	20240514	122500	230772340	9710	9710	9710	9710	0
503	20240514	122400	230772340	9710	9710	9710	9710	20
504	20240514	122300	230578140	9710	9710	9710	9710	0
505	20240514	122200	230578140	9710	9720	9720	9710	3051
506	20240514	122100	200932560	9720	9720	9720	9720	20
507	20240514	122000	200738160	9720	9720	9720	9720	0
508	20240514	121900	200738160	9720	9720	9720	9720	11
509	20240514	121800	200631240	9720	9720	9720	9720	21
510	20240514	121700	200427120	9720	9720	9720	9720	0
511	20240514	121600	200427120	9720	9730	9730	9720	20
512	20240514	121500	200232530	9720	9720	9720	9720	0
513	20240514	121400	200232530	9720	9720	9720	9720	0
514	20240514	121300	200232530	9720	9720	9720	9720	20
515	20240514	121200	200038130	9710	9710	9710	9710	0
516	20240514	121100	200038130	9710	9710	9710	9710	187
517	20240514	121000	198222360	9710	9710	9710	9710	20
518	20240514	120900	198028160	9710	9710	9710	9710	0
519	20240514	120800	198028160	9710	9720	9720	9710	534
520	20240514	120700	192839720	9780	9780	9780	9780	30
521	20240514	120600	192546320	9780	9780	9780	9780	0
522	20240514	120500	192546320	9780	9780	9780	9780	4
523	20240514	120400	192507200	9780	9720	9780	9710	606
524	20240514	120300	186615170	9780	9780	9780	9780	1
525	20240514	120200	186605390	9720	9730	9730	9720	667
526	20240514	120100	180121020	9730	9730	9730	9730	70
527	20240514	120000	179439920	9730	9730	9730	9730	0
528	20240514	115900	179439920	9730	9730	9730	9730	0
529	20240514	115800	179439920	9730	9730	9730	9730	20
530	20240514	115700	179245320	9780	9780	9780	9780	0
531	20240514	115600	179245320	9780	9780	9780	9780	0
532	20240514	115500	179245320	9780	9740	9780	9740	96
533	20240514	115400	178310160	9740	9740	9740	9740	2
534	20240514	115300	178290680	9790	9790	9790	9790	0
535	20240514	115200	178290680	9790	9790	9790	9790	0
536	20240514	115100	178290680	9790	9790	9790	9790	0
537	20240514	115000	178290680	9790	9790	9790	9790	9
538	20240514	114900	178202570	9790	9780	9790	9780	255
539	20240514	114800	175707770	9730	9730	9730	9730	0
540	20240514	114700	175707770	9730	9730	9730	9730	18
541	20240514	114600	175532630	9780	9780	9780	9780	21
542	20240514	114500	175327250	9780	9780	9780	9780	21
543	20240514	114400	175121870	9730	9740	9740	9730	21
544	20240514	114300	174917530	9730	9730	9730	9730	0
545	20240514	114200	174917530	9730	9730	9730	9730	0
546	20240514	114100	174917530	9730	9730	9730	9730	0
547	20240514	114000	174917530	9730	9740	9740	9730	388
548	20240514	113900	171141410	9740	9740	9740	9740	0
549	20240514	113800	171141410	9740	9740	9740	9740	170
550	20240514	113700	169485610	9780	9770	9780	9770	100
551	20240514	113600	168508000	9780	9780	9780	9780	154
552	20240514	113500	167001880	9790	9780	9790	9780	101
553	20240514	113400	166014090	9730	9730	9730	9730	0
554	20240514	113300	166014090	9730	9730	9730	9730	0
555	20240514	113200	166014090	9730	9780	9780	9730	151
556	20240514	113100	164537360	9760	9750	9760	9750	100
557	20240514	113000	163561600	9730	9730	9730	9730	82
558	20240514	112900	162763740	9730	9730	9730	9730	0
559	20240514	112800	162763740	9730	9730	9730	9730	14
560	20240514	112700	162627520	9730	9730	9730	9730	10
561	20240514	112600	162530220	9730	9730	9730	9730	0
562	20240514	112500	162530220	9730	9730	9730	9730	30
563	20240514	112400	162238320	9730	9730	9730	9730	0
564	20240514	112300	162238320	9730	9730	9730	9730	225
565	20240514	112200	160049070	9730	9730	9730	9730	309
566	20240514	112100	157042500	9730	9750	9750	9730	422
567	20240514	112000	152934710	9760	9760	9760	9760	0
568	20240514	111900	152934710	9760	9760	9760	9760	2
569	20240514	111800	152915190	9760	9740	9760	9740	254
570	20240514	111700	150437050	9720	9720	9720	9720	0
571	20240514	111600	150437050	9720	9720	9720	9720	187
572	20240514	111500	148619410	9720	9730	9730	9720	41
573	20240514	111400	148220840	9740	9740	9740	9730	204
574	20240514	111300	146233910	9750	9800	9800	9750	1683
575	20240514	111200	129779340	9780	9780	9780	9780	0
576	20240514	111100	129779340	9780	9780	9780	9780	134
577	20240514	111000	128468820	9780	9780	9780	9780	0
578	20240514	110900	128468820	9780	9790	9790	9780	322
579	20240514	110800	125316720	9800	9800	9800	9800	30
580	20240514	110700	125022720	9800	9800	9800	9800	0
581	20240514	110600	125022720	9800	9790	9800	9790	277
582	20240514	110500	122310390	9800	9800	9800	9800	2
583	20240514	110400	122290790	9800	9800	9800	9800	11
584	20240514	110300	122182990	9800	9800	9800	9800	0
585	20240514	110200	122182990	9800	9800	9800	9800	181
586	20240514	110100	120409190	9800	9800	9800	9790	49
587	20240514	110000	119929010	9800	9820	9820	9800	74
588	20240514	105900	119203790	9820	9800	9820	9800	23
589	20240514	105800	118978330	9800	9800	9800	9800	1
590	20240514	105700	118968530	9820	9820	9820	9820	7
591	20240514	105600	118899790	9820	9820	9820	9820	149
592	20240514	105500	117436610	9800	9810	9810	9800	267
593	20240514	105400	114819910	9800	9800	9800	9800	0
594	20240514	105300	114819910	9800	9800	9800	9800	0
595	20240514	105200	114819910	9800	9800	9820	9800	385
596	20240514	105100	111044170	9770	9810	9820	9770	825
597	20240514	105000	102963390	9810	9830	9830	9810	303
598	20240514	104900	99986620	9840	9840	9840	9840	2
599	20240514	104800	99966940	9830	9840	9840	9830	136
600	20240514	104700	98628990	9840	9870	9870	9840	826
601	20240514	104600	90487960	9870	9890	9890	9870	666
602	20240514	104500	83908870	9890	9890	9890	9890	36
603	20240514	104400	83552830	9900	9900	9900	9900	0
604	20240514	104300	83552830	9900	9900	9900	9900	0
605	20240514	104200	83552830	9900	9900	9900	9900	1
606	20240514	104100	83542930	9910	9910	9910	9910	0
607	20240514	104000	83542930	9910	9910	9910	9910	0
608	20240514	103900	83542930	9910	9910	9910	9910	0
609	20240514	103800	83542930	9910	9940	9940	9910	2
610	20240514	103700	83523080	9910	9890	9910	9890	32
611	20240514	103600	83206160	9890	9890	9890	9890	0
612	20240514	103500	83206160	9890	9890	9890	9890	1
613	20240514	103400	83196270	9890	9910	9910	9890	25
614	20240514	103300	82948620	9890	9900	9900	9890	239
615	20240514	103200	80582870	9900	9900	9900	9900	209
616	20240514	103100	78513770	9900	9900	9900	9900	2
617	20240514	103000	78493970	9900	9920	9920	9900	569
618	20240514	102900	72853980	9950	9950	9950	9950	0
619	20240514	102800	72853980	9950	9950	9950	9950	0
620	20240514	102700	72853980	9950	9950	9950	9950	0
621	20240514	102600	72853980	9950	9950	9950	9950	0
622	20240514	102500	72853980	9950	9950	9950	9950	0
623	20240514	102400	72853980	9950	9950	9950	9950	0
624	20240514	102300	72853980	9950	9950	9950	9950	0
625	20240514	102200	72853980	9950	9950	9950	9950	0
626	20240514	102100	72853980	9950	9950	9950	9950	1
627	20240514	102000	72844030	9910	9910	9910	9910	0
628	20240514	101900	72844030	9910	9910	9910	9910	0
629	20240514	101800	72844030	9910	9910	9910	9910	40
630	20240514	101700	72447630	9900	9910	9910	9900	130
631	20240514	101600	71159630	9900	9900	9900	9900	0
632	20240514	101500	71159630	9900	9910	9910	9900	200
633	20240514	101400	69177830	9900	9910	9910	9900	332
634	20240514	101300	65888030	9940	9940	9940	9940	0
635	20240514	101200	65888030	9940	9940	9940	9940	13
636	20240514	101100	65758810	9980	9980	9980	9980	0
637	20240514	101000	65758810	9980	9980	9980	9980	0
638	20240514	100900	65758810	9980	9980	9980	9980	0
639	20240514	100800	65758810	9980	9930	9980	9930	47
640	20240514	100700	65292000	9900	9900	9900	9900	126
641	20240514	100600	64044600	9900	9900	9900	9900	0
642	20240514	100500	64044600	9900	9910	9910	9900	185
643	20240514	100400	62212980	9900	9940	9940	9900	1162
644	20240514	100300	50685470	9940	9940	9940	9940	0
645	20240514	100200	50685470	9940	9950	9950	9940	362
646	20240514	100100	47084230	10000	10000	10000	10000	0
647	20240514	100000	47084230	10000	10000	10000	10000	0
648	20240514	095900	47084230	10000	10000	10000	10000	0
649	20240514	095800	47084230	10000	10000	10000	10000	1
650	20240514	095700	47074230	10000	10000	10000	10000	1
651	20240514	095600	47064230	9950	9960	9960	9950	258
652	20240514	095500	44496640	10000	10000	10000	10000	0
653	20240514	095400	44496640	10000	10000	10000	10000	0
654	20240514	095300	44496640	10000	10000	10000	10000	1
655	20240514	095200	44486640	9960	9960	9960	9960	42
656	20240514	095100	44068320	9960	9980	9980	9950	611
657	20240514	095000	37980970	9970	9970	9970	9970	0
658	20240514	094900	37980970	9970	9970	9970	9970	1
659	20240514	094800	37971000	9960	10000	10000	9960	52
660	20240514	094700	37451080	10000	10000	10000	10000	0
661	20240514	094600	37451080	10000	9970	10000	9950	278
662	20240514	094500	34680470	9960	9960	9960	9960	0
663	20240514	094400	34680470	9960	9960	9960	9960	0
664	20240514	094300	34680470	9960	9960	9960	9960	0
665	20240514	094200	34680470	9960	9960	9960	9960	0
666	20240514	094100	34680470	9960	9960	9960	9960	0
667	20240514	094000	34680470	9960	9990	9990	9960	1349
668	20240514	093900	21225820	10030	10030	10030	10030	0
669	20240514	093800	21225820	10030	10030	10030	10030	49
670	20240514	093700	20734350	10000	10000	10000	10000	0
671	20240514	093600	20734350	10000	10000	10000	10000	0
672	20240514	093500	20734350	10000	10000	10000	10000	20
673	20240514	093400	20534350	10020	10020	10020	10020	0
674	20240514	093300	20534350	10020	10020	10020	10020	0
675	20240514	093200	20534350	10020	10020	10020	10020	0
676	20240514	093100	20534350	10020	10020	10020	10020	4
677	20240514	093000	20494270	10020	10020	10020	10020	0
678	20240514	092900	20494270	10020	9990	10020	9970	711
679	20240514	092800	13387360	9970	9980	9980	9970	22
680	20240514	092700	13167980	9990	9990	9990	9990	107
681	20240514	092600	12099050	10020	10020	10020	10020	0
682	20240514	092500	12099050	10020	9980	10020	9980	28
683	20240514	092400	11819450	9970	9970	9970	9970	1
684	20240514	092300	11809480	9960	9960	9960	9960	0
685	20240514	092200	11809480	9960	9960	9960	9960	0
686	20240514	092100	11809480	9960	9980	9980	9960	237
687	20240514	092000	9446140	10110	10110	10110	10110	0
688	20240514	091900	9446140	10110	10110	10110	10110	0
689	20240514	091800	9446140	10110	9980	10110	9980	104
690	20240514	091700	8403800	10140	10140	10140	10140	0
691	20240514	091600	8403800	10140	10140	10140	10140	0
692	20240514	091500	8403800	10140	10140	10140	10140	0
693	20240514	091400	8403800	10140	10140	10140	10140	0
694	20240514	091300	8403800	10140	10140	10140	10140	1
695	20240514	091200	8393660	10130	9980	10130	9980	20
696	20240514	091100	8191880	9980	9980	9980	9980	199
697	20240514	091000	6205860	9980	9980	9980	9980	1
698	20240514	090900	6195880	10100	10100	10100	10100	50
699	20240514	090800	5690880	9980	10100	10100	9980	11
700	20240514	090700	5580980	9980	9980	9980	9980	1
701	20240514	090600	5571000	9980	9980	9980	9980	87
702	20240514	090500	4702740	9980	10160	10160	9980	64
703	20240514	090400	4062880	10160	10160	10160	10160	0
704	20240514	090300	4062880	10160	10160	10160	10160	51
705	20240514	090200	3544720	10030	10030	10030	10030	0
706	20240514	090100	3544720	10030	10030	10030	10010	340
707	20240514	090000	140700	10050	10050	10050	10050	14