KissMeData/303530/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	210100	999604970	11580	11580	11580	11580	2449
3	20240516	210000	999604970	11580	11580	11580	11580	0
4	20240516	205900	999604970	11580	11580	11580	11580	0
5	20240516	205800	999604970	11580	11580	11580	11580	0
6	20240516	205700	999604970	11580	11580	11580	11580	0
7	20240516	205600	999604970	11580	11580	11580	11580	0
8	20240516	205500	999604970	11580	11580	11580	11580	0
9	20240516	205400	999604970	11580	11580	11580	11580	0
10	20240516	205300	999604970	11580	11580	11580	11580	0
11	20240516	205200	999604970	11580	11580	11580	11580	0
12	20240516	205100	999604970	11580	11580	11580	11580	0
13	20240516	205000	999604970	11580	11580	11580	11580	0
14	20240516	204900	999604970	11580	11580	11580	11580	0
15	20240516	204800	999604970	11580	11580	11580	11580	0
16	20240516	204700	999604970	11580	11580	11580	11580	0
17	20240516	204600	999604970	11580	11580	11580	11580	0
18	20240516	204500	999604970	11580	11580	11580	11580	0
19	20240516	204400	999604970	11580	11580	11580	11580	0
20	20240516	204300	999604970	11580	11580	11580	11580	0
21	20240516	204200	999604970	11580	11580	11580	11580	0
22	20240516	204100	999604970	11580	11580	11580	11580	0
23	20240516	204000	999604970	11580	11580	11580	11580	0
24	20240516	203900	999604970	11580	11580	11580	11580	0
25	20240516	203800	999604970	11580	11580	11580	11580	0
26	20240516	203700	999604970	11580	11580	11580	11580	0
27	20240516	203600	999604970	11580	11580	11580	11580	0
28	20240516	203500	999604970	11580	11580	11580	11580	0
29	20240516	203400	999604970	11580	11580	11580	11580	0
30	20240516	203300	999604970	11580	11580	11580	11580	0
31	20240516	203200	999604970	11580	11580	11580	11580	0
32	20240516	203100	999604970	11580	11580	11580	11580	2449
33	20240516	203000	999604970	11580	11580	11580	11580	0
34	20240516	202900	999604970	11580	11580	11580	11580	0
35	20240516	202800	999604970	11580	11580	11580	11580	0
36	20240516	202700	999604970	11580	11580	11580	11580	0
37	20240516	202600	999604970	11580	11580	11580	11580	0
38	20240516	202500	999604970	11580	11580	11580	11580	0
39	20240516	202400	999604970	11580	11580	11580	11580	0
40	20240516	202300	999604970	11580	11580	11580	11580	0
41	20240516	202200	999604970	11580	11580	11580	11580	0
42	20240516	202100	999604970	11580	11580	11580	11580	0
43	20240516	202000	999604970	11580	11580	11580	11580	0
44	20240516	201900	999604970	11580	11580	11580	11580	0
45	20240516	201800	999604970	11580	11580	11580	11580	0
46	20240516	201700	999604970	11580	11580	11580	11580	0
47	20240516	201600	999604970	11580	11580	11580	11580	0
48	20240516	201500	999604970	11580	11580	11580	11580	0
49	20240516	201400	999604970	11580	11580	11580	11580	0
50	20240516	201300	999604970	11580	11580	11580	11580	0
51	20240516	201200	999604970	11580	11580	11580	11580	0
52	20240516	201100	999604970	11580	11580	11580	11580	0
53	20240516	201000	999604970	11580	11580	11580	11580	0
54	20240516	200900	999604970	11580	11580	11580	11580	0
55	20240516	200800	999604970	11580	11580	11580	11580	0
56	20240516	200700	999604970	11580	11580	11580	11580	0
57	20240516	200600	999604970	11580	11580	11580	11580	0
58	20240516	200500	999604970	11580	11580	11580	11580	0
59	20240516	200400	999604970	11580	11580	11580	11580	0
60	20240516	200300	999604970	11580	11580	11580	11580	0
61	20240516	200200	999604970	11580	11580	11580	11580	0
62	20240516	200100	999604970	11580	11580	11580	11580	2449
63	20240516	200000	999604970	11580	11580	11580	11580	0
64	20240516	195900	999604970	11580	11580	11580	11580	0
65	20240516	195800	999604970	11580	11580	11580	11580	0
66	20240516	195700	999604970	11580	11580	11580	11580	0
67	20240516	195600	999604970	11580	11580	11580	11580	0
68	20240516	195500	999604970	11580	11580	11580	11580	0
69	20240516	195400	999604970	11580	11580	11580	11580	0
70	20240516	195300	999604970	11580	11580	11580	11580	0
71	20240516	195200	999604970	11580	11580	11580	11580	0
72	20240516	195100	999604970	11580	11580	11580	11580	0
73	20240516	195000	999604970	11580	11580	11580	11580	0
74	20240516	194900	999604970	11580	11580	11580	11580	0
75	20240516	194800	999604970	11580	11580	11580	11580	0
76	20240516	194700	999604970	11580	11580	11580	11580	0
77	20240516	194600	999604970	11580	11580	11580	11580	0
78	20240516	194500	999604970	11580	11580	11580	11580	0
79	20240516	194400	999604970	11580	11580	11580	11580	0
80	20240516	194300	999604970	11580	11580	11580	11580	0
81	20240516	194200	999604970	11580	11580	11580	11580	0
82	20240516	194100	999604970	11580	11580	11580	11580	0
83	20240516	194000	999604970	11580	11580	11580	11580	0
84	20240516	193900	999604970	11580	11580	11580	11580	0
85	20240516	193800	999604970	11580	11580	11580	11580	0
86	20240516	193700	999604970	11580	11580	11580	11580	0
87	20240516	193600	999604970	11580	11580	11580	11580	0
88	20240516	193500	999604970	11580	11580	11580	11580	0
89	20240516	193400	999604970	11580	11580	11580	11580	0
90	20240516	193300	999604970	11580	11580	11580	11580	0
91	20240516	193200	999604970	11580	11580	11580	11580	0
92	20240516	193100	999604970	11580	11580	11580	11580	2449
93	20240516	193000	999604970	11580	11580	11580	11580	0
94	20240516	192900	999604970	11580	11580	11580	11580	0
95	20240516	192800	999604970	11580	11580	11580	11580	0
96	20240516	192700	999604970	11580	11580	11580	11580	0
97	20240516	192600	999604970	11580	11580	11580	11580	0
98	20240516	192500	999604970	11580	11580	11580	11580	0
99	20240516	192400	999604970	11580	11580	11580	11580	0
100	20240516	192300	999604970	11580	11580	11580	11580	0
101	20240516	192200	999604970	11580	11580	11580	11580	0
102	20240516	192100	999604970	11580	11580	11580	11580	0
103	20240516	192000	999604970	11580	11580	11580	11580	0
104	20240516	191900	999604970	11580	11580	11580	11580	0
105	20240516	191800	999604970	11580	11580	11580	11580	0
106	20240516	191700	999604970	11580	11580	11580	11580	0
107	20240516	191600	999604970	11580	11580	11580	11580	0
108	20240516	191500	999604970	11580	11580	11580	11580	0
109	20240516	191400	999604970	11580	11580	11580	11580	0
110	20240516	191300	999604970	11580	11580	11580	11580	0
111	20240516	191200	999604970	11580	11580	11580	11580	0
112	20240516	191100	999604970	11580	11580	11580	11580	0
113	20240516	191000	999604970	11580	11580	11580	11580	0
114	20240516	190900	999604970	11580	11580	11580	11580	0
115	20240516	190800	999604970	11580	11580	11580	11580	0
116	20240516	190700	999604970	11580	11580	11580	11580	0
117	20240516	190600	999604970	11580	11580	11580	11580	0
118	20240516	190500	999604970	11580	11580	11580	11580	0
119	20240516	190400	999604970	11580	11580	11580	11580	0
120	20240516	190300	999604970	11580	11580	11580	11580	0
121	20240516	190200	999604970	11580	11580	11580	11580	0
122	20240516	190100	999604970	11580	11580	11580	11580	2449
123	20240516	190000	999604970	11580	11580	11580	11580	0
124	20240516	185900	999604970	11580	11580	11580	11580	0
125	20240516	185800	999604970	11580	11580	11580	11580	0
126	20240516	185700	999604970	11580	11580	11580	11580	0
127	20240516	185600	999604970	11580	11580	11580	11580	0
128	20240516	185500	999604970	11580	11580	11580	11580	0
129	20240516	185400	999604970	11580	11580	11580	11580	0
130	20240516	185300	999604970	11580	11580	11580	11580	0
131	20240516	185200	999604970	11580	11580	11580	11580	0
132	20240516	185100	999604970	11580	11580	11580	11580	0
133	20240516	185000	999604970	11580	11580	11580	11580	0
134	20240516	184900	999604970	11580	11580	11580	11580	0
135	20240516	184800	999604970	11580	11580	11580	11580	0
136	20240516	184700	999604970	11580	11580	11580	11580	0
137	20240516	184600	999604970	11580	11580	11580	11580	0
138	20240516	184500	999604970	11580	11580	11580	11580	0
139	20240516	184400	999604970	11580	11580	11580	11580	0
140	20240516	184300	999604970	11580	11580	11580	11580	0
141	20240516	184200	999604970	11580	11580	11580	11580	0
142	20240516	184100	999604970	11580	11580	11580	11580	0
143	20240516	184000	999604970	11580	11580	11580	11580	0
144	20240516	183900	999604970	11580	11580	11580	11580	0
145	20240516	183800	999604970	11580	11580	11580	11580	0
146	20240516	183700	999604970	11580	11580	11580	11580	0
147	20240516	183600	999604970	11580	11580	11580	11580	0
148	20240516	183500	999604970	11580	11580	11580	11580	0
149	20240516	183400	999604970	11580	11580	11580	11580	0
150	20240516	183300	999604970	11580	11580	11580	11580	0
151	20240516	183200	999604970	11580	11580	11580	11580	0
152	20240516	183100	999604970	11580	11580	11580	11580	2449
153	20240516	183000	999604970	11580	11580	11580	11580	0
154	20240516	182900	999604970	11580	11580	11580	11580	0
155	20240516	182800	999604970	11580	11580	11580	11580	0
156	20240516	182700	999604970	11580	11580	11580	11580	0
157	20240516	182600	999604970	11580	11580	11580	11580	0
158	20240516	182500	999604970	11580	11580	11580	11580	0
159	20240516	182400	999604970	11580	11580	11580	11580	0
160	20240516	182300	999604970	11580	11580	11580	11580	0
161	20240516	182200	999604970	11580	11580	11580	11580	0
162	20240516	182100	999604970	11580	11580	11580	11580	0
163	20240516	182000	999604970	11580	11580	11580	11580	0
164	20240516	181900	999604970	11580	11580	11580	11580	0
165	20240516	181800	999604970	11580	11580	11580	11580	0
166	20240516	181700	999604970	11580	11580	11580	11580	0
167	20240516	181600	999604970	11580	11580	11580	11580	0
168	20240516	181500	999604970	11580	11580	11580	11580	0
169	20240516	181400	999604970	11580	11580	11580	11580	0
170	20240516	181300	999604970	11580	11580	11580	11580	0
171	20240516	181200	999604970	11580	11580	11580	11580	0
172	20240516	181100	999604970	11580	11580	11580	11580	0
173	20240516	181000	999604970	11580	11580	11580	11580	0
174	20240516	180900	999604970	11580	11580	11580	11580	0
175	20240516	180800	999604970	11580	11580	11580	11580	0
176	20240516	180700	999604970	11580	11580	11580	11580	0
177	20240516	180600	999604970	11580	11580	11580	11580	0
178	20240516	180500	999604970	11580	11580	11580	11580	0
179	20240516	180400	999604970	11580	11580	11580	11580	0
180	20240516	180300	999604970	11580	11580	11580	11580	0
181	20240516	180200	999604970	11580	11580	11580	11580	0
182	20240516	180100	999604970	11580	11580	11580	11580	2449
183	20240516	180000	999604970	11580	11580	11580	11580	0
184	20240516	175900	999604970	11580	11580	11580	11580	0
185	20240516	175800	999604970	11580	11580	11580	11580	0
186	20240516	175700	999604970	11580	11580	11580	11580	0
187	20240516	175600	999604970	11580	11580	11580	11580	0
188	20240516	175500	999604970	11580	11580	11580	11580	0
189	20240516	175400	999604970	11580	11580	11580	11580	0
190	20240516	175300	999604970	11580	11580	11580	11580	0
191	20240516	175200	999604970	11580	11580	11580	11580	0
192	20240516	175100	999604970	11580	11580	11580	11580	0
193	20240516	175000	999604970	11580	11580	11580	11580	0
194	20240516	174900	999604970	11580	11580	11580	11580	0
195	20240516	174800	999604970	11580	11580	11580	11580	0
196	20240516	174700	999604970	11580	11580	11580	11580	0
197	20240516	174600	999604970	11580	11580	11580	11580	0
198	20240516	174500	999604970	11580	11580	11580	11580	0
199	20240516	174400	999604970	11580	11580	11580	11580	0
200	20240516	174300	999604970	11580	11580	11580	11580	0
201	20240516	174200	999604970	11580	11580	11580	11580	0
202	20240516	174100	999604970	11580	11580	11580	11580	0
203	20240516	174000	999604970	11580	11580	11580	11580	0
204	20240516	173900	999604970	11580	11580	11580	11580	0
205	20240516	173800	999604970	11580	11580	11580	11580	0
206	20240516	173700	999604970	11580	11580	11580	11580	0
207	20240516	173600	999604970	11580	11580	11580	11580	0
208	20240516	173500	999604970	11580	11580	11580	11580	0
209	20240516	173400	999604970	11580	11580	11580	11580	0
210	20240516	173300	999604970	11580	11580	11580	11580	0
211	20240516	173200	999604970	11580	11580	11580	11580	0
212	20240516	173100	999604970	11580	11580	11580	11580	2449
213	20240516	173000	999604970	11580	11580	11580	11580	0
214	20240516	172900	999604970	11580	11580	11580	11580	0
215	20240516	172800	999604970	11580	11580	11580	11580	0
216	20240516	172700	999604970	11580	11580	11580	11580	0
217	20240516	172600	999604970	11580	11580	11580	11580	0
218	20240516	172500	999604970	11580	11580	11580	11580	0
219	20240516	172400	999604970	11580	11580	11580	11580	0
220	20240516	172300	999604970	11580	11580	11580	11580	0
221	20240516	172200	999604970	11580	11580	11580	11580	0
222	20240516	172100	999604970	11580	11580	11580	11580	0
223	20240516	172000	999604970	11580	11580	11580	11580	0
224	20240516	171900	999604970	11580	11580	11580	11580	0
225	20240516	171800	999604970	11580	11580	11580	11580	0
226	20240516	171700	999604970	11580	11580	11580	11580	0
227	20240516	171600	999604970	11580	11580	11580	11580	0
228	20240516	171500	999604970	11580	11580	11580	11580	0
229	20240516	171400	999604970	11580	11580	11580	11580	0
230	20240516	171300	999604970	11580	11580	11580	11580	0
231	20240516	171200	999604970	11580	11580	11580	11580	0
232	20240516	171100	999604970	11580	11580	11580	11580	0
233	20240516	171000	999604970	11580	11580	11580	11580	0
234	20240516	170900	999604970	11580	11580	11580	11580	0
235	20240516	170800	999604970	11580	11580	11580	11580	0
236	20240516	170700	999604970	11580	11580	11580	11580	0
237	20240516	170600	999604970	11580	11580	11580	11580	0
238	20240516	170500	999604970	11580	11580	11580	11580	0
239	20240516	170400	999604970	11580	11580	11580	11580	0
240	20240516	170300	999604970	11580	11580	11580	11580	0
241	20240516	170200	999604970	11580	11580	11580	11580	0
242	20240516	170100	999604970	11580	11580	11580	11580	2449
243	20240516	170000	999604970	11580	11580	11580	11580	0
244	20240516	165900	999604970	11580	11580	11580	11580	0
245	20240516	165800	999604970	11580	11580	11580	11580	0
246	20240516	165700	999604970	11580	11580	11580	11580	0
247	20240516	165600	999604970	11580	11580	11580	11580	0
248	20240516	165500	999604970	11580	11580	11580	11580	0
249	20240516	165400	999604970	11580	11580	11580	11580	0
250	20240516	165300	999604970	11580	11580	11580	11580	0
251	20240516	165200	999604970	11580	11580	11580	11580	0
252	20240516	165100	999604970	11580	11580	11580	11580	0
253	20240516	165000	999604970	11580	11580	11580	11580	0
254	20240516	164900	999604970	11580	11580	11580	11580	0
255	20240516	164800	999604970	11580	11580	11580	11580	0
256	20240516	164700	999604970	11580	11580	11580	11580	0
257	20240516	164600	999604970	11580	11580	11580	11580	0
258	20240516	164500	999604970	11580	11580	11580	11580	0
259	20240516	164400	999604970	11580	11580	11580	11580	0
260	20240516	164300	999604970	11580	11580	11580	11580	0
261	20240516	164200	999604970	11580	11580	11580	11580	0
262	20240516	164100	999604970	11580	11580	11580	11580	0
263	20240516	164000	999604970	11580	11580	11580	11580	0
264	20240516	163900	999604970	11580	11580	11580	11580	0
265	20240516	163800	999604970	11580	11580	11580	11580	0
266	20240516	163700	999604970	11580	11580	11580	11580	0
267	20240516	163600	999604970	11580	11580	11580	11580	0
268	20240516	163500	999604970	11580	11580	11580	11580	0
269	20240516	163400	999604970	11580	11580	11580	11580	0
270	20240516	163300	999604970	11580	11580	11580	11580	0
271	20240516	163200	999604970	11580	11580	11580	11580	0
272	20240516	163100	999604970	11580	11580	11580	11580	2449
273	20240516	163000	999604970	11580	11580	11580	11580	0
274	20240516	162900	999604970	11580	11580	11580	11580	0
275	20240516	162800	999604970	11580	11580	11580	11580	0
276	20240516	162700	999604970	11580	11580	11580	11580	0
277	20240516	162600	999604970	11580	11580	11580	11580	0
278	20240516	162500	999604970	11580	11580	11580	11580	0
279	20240516	162400	999604970	11580	11580	11580	11580	0
280	20240516	162300	999604970	11580	11580	11580	11580	0
281	20240516	162200	999604970	11580	11580	11580	11580	0
282	20240516	162100	999604970	11580	11580	11580	11580	0
283	20240516	162000	999604970	11580	11580	11580	11580	0
284	20240516	161900	999604970	11580	11580	11580	11580	0
285	20240516	161800	999604970	11580	11580	11580	11580	0
286	20240516	161700	999604970	11580	11580	11580	11580	0
287	20240516	161600	999604970	11580	11580	11580	11580	0
288	20240516	161500	999604970	11580	11580	11580	11580	0
289	20240516	161400	999604970	11580	11580	11580	11580	0
290	20240516	161300	999604970	11580	11580	11580	11580	0
291	20240516	161200	999604970	11580	11580	11580	11580	0
292	20240516	161100	999604970	11580	11580	11580	11580	0
293	20240516	161000	999604970	11580	11580	11580	11580	0
294	20240516	160900	999604970	11580	11580	11580	11580	0
295	20240516	160800	999604970	11580	11580	11580	11580	0
296	20240516	160700	999604970	11580	11580	11580	11580	0
297	20240516	160600	999604970	11580	11580	11580	11580	0
298	20240516	160500	999604970	11580	11580	11580	11580	0
299	20240516	160400	999604970	11580	11580	11580	11580	0
300	20240516	160300	999604970	11580	11580	11580	11580	0
301	20240516	160200	999604970	11580	11580	11580	11580	0
302	20240516	160100	999604970	11580	11580	11580	11580	2449
303	20240516	160000	999604970	11580	11580	11580	11580	0
304	20240516	155900	999604970	11580	11580	11580	11580	0
305	20240516	155800	999604970	11580	11580	11580	11580	0
306	20240516	155700	999604970	11580	11580	11580	11580	0
307	20240516	155600	999604970	11580	11580	11580	11580	0
308	20240516	155500	999604970	11580	11580	11580	11580	0
309	20240516	155400	999604970	11580	11580	11580	11580	0
310	20240516	155300	999604970	11580	11580	11580	11580	0
311	20240516	155200	999604970	11580	11580	11580	11580	0
312	20240516	155100	999604970	11580	11580	11580	11580	0
313	20240516	155000	999604970	11580	11580	11580	11580	0
314	20240516	154900	999604970	11580	11580	11580	11580	0
315	20240516	154800	999604970	11580	11580	11580	11580	0
316	20240516	154700	999604970	11580	11580	11580	11580	0
317	20240516	154600	999604970	11580	11580	11580	11580	0
318	20240516	154500	999604970	11580	11580	11580	11580	0
319	20240516	154400	999604970	11580	11580	11580	11580	0
320	20240516	154300	999604970	11580	11580	11580	11580	0
321	20240516	154200	999604970	11580	11580	11580	11580	0
322	20240516	154100	999604970	11580	11580	11580	11580	0
323	20240516	154000	999604970	11580	11580	11580	11580	0
324	20240516	153900	999604970	11580	11580	11580	11580	0
325	20240516	153800	999604970	11580	11580	11580	11580	0
326	20240516	153700	999604970	11580	11580	11580	11580	0
327	20240516	153600	999604970	11580	11580	11580	11580	0
328	20240516	153500	999604970	11580	11580	11580	11580	0
329	20240516	153400	999604970	11580	11580	11580	11580	0
330	20240516	153300	999604970	11580	11580	11580	11580	0
331	20240516	153200	999604970	11580	11580	11580	11580	0
332	20240516	153100	999604970	11580	11580	11580	11580	2449
333	20240516	153000	999604970	11580	11580	11580	11580	2449
334	20240516	152900	971245550	11600	11600	11600	11600	0
335	20240516	152800	971245550	11600	11600	11600	11600	0
336	20240516	152700	971245550	11600	11600	11600	11600	0
337	20240516	152600	971245550	11600	11600	11600	11600	0
338	20240516	152500	971245550	11600	11600	11600	11600	0
339	20240516	152400	971245550	11600	11600	11600	11600	0
340	20240516	152300	971245550	11600	11600	11600	11600	0
341	20240516	152200	971245550	11600	11600	11600	11600	0
342	20240516	152100	971245550	11600	11600	11600	11600	0
343	20240516	152000	971245550	11600	11600	11600	11600	0
344	20240516	151900	971245550	11600	11570	11600	11570	143
345	20240516	151800	969591010	11640	11580	11640	11580	61
346	20240516	151700	968884570	11570	11570	11570	11570	8
347	20240516	151600	968792010	11640	11570	11640	11560	443
348	20240516	151500	963668230	11560	11700	11700	11560	560
349	20240516	151400	957181950	11620	11710	11720	11610	248
350	20240516	151300	954286240	11710	11560	11710	11550	475
351	20240516	151200	948747090	11530	11580	11580	11530	529
352	20240516	151100	942636090	11650	11650	11650	11650	1
353	20240516	151000	942624440	11580	11590	11670	11580	167
354	20240516	150900	940682240	11590	11670	11670	11590	101
355	20240516	150800	939504100	11680	11630	11680	11600	353
356	20240516	150700	935391590	11620	11630	11630	11570	197
357	20240516	150600	933100930	11630	11630	11630	11630	3
358	20240516	150500	933066040	11570	11570	11570	11570	0
359	20240516	150400	933066040	11570	11570	11570	11570	16
360	20240516	150300	932880920	11570	11600	11610	11570	114
361	20240516	150200	931557700	11680	11680	11680	11680	0
362	20240516	150100	931557700	11680	11680	11680	11680	0
363	20240516	150000	931557700	11680	11680	11680	11680	0
364	20240516	145900	931557700	11680	11710	11720	11570	817
365	20240516	145800	922083500	11720	11720	11720	11720	3
366	20240516	145700	922048340	11720	11720	11720	11720	0
367	20240516	145600	922048340	11720	11710	11720	11710	110
368	20240516	145500	920759990	11720	11580	11720	11580	738
369	20240516	145400	912155500	11570	11600	11600	11570	668
370	20240516	145300	904422020	11600	11600	11600	11600	1
371	20240516	145200	904410420	11610	11610	11610	11610	2
372	20240516	145100	904387200	11600	11600	11600	11600	88
373	20240516	145000	903366400	11600	11600	11600	11600	3
374	20240516	144900	903331600	11600	11600	11600	11600	0
375	20240516	144800	903331600	11600	11610	11610	11540	859
376	20240516	144700	893391060	11680	11700	11700	11610	80
377	20240516	144600	892458160	11700	11690	11700	11690	310
378	20240516	144500	888833140	11690	11690	11690	11690	0
379	20240516	144400	888833140	11690	11690	11690	11690	1
380	20240516	144300	888821450	11690	11670	11690	11600	89
381	20240516	144200	887782400	11680	11580	11680	11580	256
382	20240516	144100	884806890	11670	11590	11670	11580	142
383	20240516	144000	883161040	11580	11610	11610	11580	192
384	20240516	143900	880936930	11610	11670	11680	11610	1028
385	20240516	143800	868939820	11680	11670	11680	11670	30
386	20240516	143700	868589690	11680	11680	11680	11680	1
387	20240516	143600	868578010	11680	11690	11690	11680	7
388	20240516	143500	868496230	11690	11680	11700	11680	154
389	20240516	143400	866696610	11680	11680	11700	11590	296
390	20240516	143300	863237630	11680	11690	11690	11570	12
391	20240516	143200	863098560	11700	11650	11700	11650	351
392	20240516	143100	858998140	11670	11670	11670	11670	0
393	20240516	143000	858998140	11670	11670	11670	11670	0
394	20240516	142900	858998140	11670	11670	11670	11670	401
395	20240516	142800	854318470	11680	11620	11680	11530	799
396	20240516	142700	845054640	11700	11700	11700	11700	0
397	20240516	142600	845054640	11700	11700	11700	11700	0
398	20240516	142500	845054640	11700	11680	11700	11680	35
399	20240516	142400	844645760	11700	11690	11700	11690	110
400	20240516	142300	843359730	11700	11700	11710	11700	27
401	20240516	142200	843043820	11700	11710	11710	11610	43
402	20240516	142100	842540830	11710	11710	11710	11710	4
403	20240516	142000	842493990	11720	11660	11720	11660	121
404	20240516	141900	841079990	11600	11620	11620	11600	500
405	20240516	141800	835278410	11710	11710	11710	11710	0
406	20240516	141700	835278410	11710	11710	11710	11710	0
407	20240516	141600	835278410	11710	11710	11710	11710	1
408	20240516	141500	835266700	11710	11630	11710	11630	126
409	20240516	141400	833798510	11720	11660	11720	11640	5
410	20240516	141300	833740180	11720	11720	11720	11720	0
411	20240516	141200	833740180	11720	11660	11720	11660	35
412	20240516	141100	833330590	11630	11630	11630	11630	0
413	20240516	141000	833330590	11630	11670	11670	11630	17
414	20240516	140900	833132840	11720	11720	11720	11720	0
415	20240516	140800	833132840	11720	11630	11720	11630	170
416	20240516	140700	831155110	11650	11730	11730	11640	142
417	20240516	140600	829500730	11730	11730	11740	11670	72
418	20240516	140500	828656560	11750	11730	11750	11730	110
419	20240516	140400	827365640	11620	11630	11630	11620	36
420	20240516	140300	826947190	11760	11640	11760	11590	377
421	20240516	140200	822539910	11590	11590	11590	11590	287
422	20240516	140100	819213580	11660	11660	11660	11660	1
423	20240516	140000	819201920	11660	11660	11660	11660	1
424	20240516	135900	819190260	11660	11660	11660	11660	1
425	20240516	135800	819178600	11660	11660	11660	11660	21
426	20240516	135700	818933740	11660	11650	11660	11650	143
427	20240516	135600	817267670	11650	11560	11650	11550	433
428	20240516	135500	812255950	11560	11600	11600	11560	356
429	20240516	135400	808136810	11610	11610	11610	11610	0
430	20240516	135300	808136810	11610	11610	11610	11610	0
431	20240516	135200	808136810	11610	11610	11610	11610	5
432	20240516	135100	808078760	11610	11610	11610	11610	3
433	20240516	135000	808043930	11610	11610	11610	11610	1
434	20240516	134900	808032320	11600	11600	11600	11600	0
435	20240516	134800	808032320	11600	11600	11600	11600	50
436	20240516	134700	807452320	11600	11600	11600	11600	0
437	20240516	134600	807452320	11600	11600	11600	11600	2
438	20240516	134500	807429120	11600	11600	11600	11600	25
439	20240516	134400	807139120	11600	11600	11600	11600	55
440	20240516	134300	806501120	11600	11600	11600	11600	0
441	20240516	134200	806501120	11600	11600	11600	11600	1
442	20240516	134100	806489520	11590	11590	11590	11590	0
443	20240516	134000	806489520	11590	11590	11590	11590	11
444	20240516	133900	806362030	11600	11590	11600	11590	40
445	20240516	133800	805898410	11590	11560	11590	11560	292
446	20240516	133700	802515520	11560	11560	11560	11560	0
447	20240516	133600	802515520	11560	11560	11560	11560	11
448	20240516	133500	802388360	11540	11540	11540	11540	5
449	20240516	133400	802330660	11530	11530	11530	11530	250
450	20240516	133300	799448160	11540	11540	11540	11540	25
451	20240516	133200	799159660	11530	11540	11540	11530	38
452	20240516	133100	798721420	11540	11540	11540	11540	0
453	20240516	133000	798721420	11540	11540	11540	11540	1
454	20240516	132900	798709880	11540	11540	11540	11540	5
455	20240516	132800	798652180	11540	11540	11540	11540	67
456	20240516	132700	797879000	11560	11560	11560	11560	0
457	20240516	132600	797879000	11560	11560	11560	11560	0
458	20240516	132500	797879000	11560	11560	11560	11560	0
459	20240516	132400	797879000	11560	11560	11560	11560	0
460	20240516	132300	797879000	11560	11560	11560	11560	0
461	20240516	132200	797879000	11560	11560	11560	11560	0
462	20240516	132100	797879000	11560	11530	11560	11530	261
463	20240516	132000	794869640	11530	11530	11530	11530	1
464	20240516	131900	794858110	11530	11530	11530	11530	100
465	20240516	131800	793705110	11530	11530	11530	11530	34
466	20240516	131700	793313090	11560	11560	11560	11560	0
467	20240516	131600	793313090	11560	11560	11560	11560	9
468	20240516	131500	793209050	11560	11560	11560	11560	0
469	20240516	131400	793209050	11560	11560	11560	11560	0
470	20240516	131300	793209050	11560	11510	11560	11510	18
471	20240516	131200	793001820	11510	11510	11510	11510	306
472	20240516	131100	789479760	11510	11530	11530	11510	196
473	20240516	131000	787220970	11530	11530	11530	11530	0
474	20240516	130900	787220970	11530	11530	11530	11530	51
475	20240516	130800	786632940	11520	11520	11520	11520	20
476	20240516	130700	786402540	11520	11520	11520	11520	0
477	20240516	130600	786402540	11520	11520	11520	11520	0
478	20240516	130500	786402540	11520	11520	11520	11520	90
479	20240516	130400	785365740	11520	11520	11520	11520	0
480	20240516	130300	785365740	11520	11560	11560	11520	213
481	20240516	130200	782908420	11570	11580	11580	11570	98
482	20240516	130100	781774520	11580	11580	11580	11580	53
483	20240516	130000	781160780	11600	11600	11600	11600	0
484	20240516	125900	781160780	11600	11600	11600	11600	0
485	20240516	125800	781160780	11600	11600	11600	11600	1
486	20240516	125700	781149180	11580	11580	11580	11580	44
487	20240516	125600	780639660	11600	11600	11600	11600	0
488	20240516	125500	780639660	11600	11590	11600	11580	132
489	20240516	125400	779109780	11590	11590	11590	11590	56
490	20240516	125300	778460740	11590	11590	11590	11590	14
491	20240516	125200	778298480	11590	11590	11590	11590	9
492	20240516	125100	778194170	11600	11600	11600	11600	0
493	20240516	125000	778194170	11600	11600	11600	11600	0
494	20240516	124900	778194170	11600	11590	11600	11590	49
495	20240516	124800	777626180	11590	11590	11590	11590	0
496	20240516	124700	777626180	11590	11590	11590	11590	0
497	20240516	124600	777626180	11590	11590	11590	11590	86
498	20240516	124500	776629440	11590	11590	11590	11590	110
499	20240516	124400	775354540	11590	11590	11590	11590	0
500	20240516	124300	775354540	11590	11590	11590	11590	100
501	20240516	124200	774195540	11600	11600	11600	11600	0
502	20240516	124100	774195540	11600	11600	11600	11600	1
503	20240516	124000	774183940	11530	11530	11530	11530	500
504	20240516	123900	768418940	11600	11560	11600	11560	111
505	20240516	123800	767133740	11510	11560	11560	11510	67
506	20240516	123700	766359270	11510	11510	11510	11510	0
507	20240516	123600	766359270	11510	11560	11560	11510	44
508	20240516	123500	765850680	11500	11530	11530	11490	1020
509	20240516	123400	754112560	11580	11580	11580	11580	116
510	20240516	123300	752769280	11580	11580	11580	11580	0
511	20240516	123200	752769280	11580	11580	11580	11580	0
512	20240516	123100	752769280	11580	11580	11580	11580	0
513	20240516	123000	752769280	11580	11580	11580	11580	0
514	20240516	122900	752769280	11580	11580	11580	11580	1
515	20240516	122800	752757700	11500	11550	11550	11500	1000
516	20240516	122700	741235230	11580	11580	11580	11580	0
517	20240516	122600	741235230	11580	11580	11580	11580	6
518	20240516	122500	741165750	11520	11520	11520	11520	6
519	20240516	122400	741096630	11520	11520	11520	11520	30
520	20240516	122300	740751030	11600	11600	11600	11600	0
521	20240516	122200	740751030	11600	11600	11600	11600	0
522	20240516	122100	740751030	11600	11600	11600	11600	0
523	20240516	122000	740751030	11600	11600	11600	11600	0
524	20240516	121900	740751030	11600	11560	11600	11560	9
525	20240516	121800	740646950	11560	11550	11560	11500	63
526	20240516	121700	739918950	11550	11550	11550	11550	120
527	20240516	121600	738532950	11500	11550	11620	11500	2343
528	20240516	121500	711555050	11550	11550	11550	11550	700
529	20240516	121400	703470050	11550	11620	11620	11550	132
530	20240516	121300	701944030	11560	11560	11560	11560	500
531	20240516	121200	696164030	11560	11560	11560	11560	0
532	20240516	121100	696164030	11560	11620	11620	11550	154
533	20240516	121000	694384580	11550	11590	11590	11550	2100
534	20240516	120900	670094410	11620	11620	11620	11620	0
535	20240516	120800	670094410	11620	11620	11620	11620	0
536	20240516	120700	670094410	11620	11620	11620	11620	0
537	20240516	120600	670094410	11620	11620	11620	11580	537
538	20240516	120500	663866240	11620	11620	11620	11620	22
539	20240516	120400	663610600	11660	11660	11660	11660	0
540	20240516	120300	663610600	11660	11660	11660	11660	0
541	20240516	120200	663610600	11660	11660	11660	11660	0
542	20240516	120100	663610600	11660	11660	11660	11660	1
543	20240516	120000	663598940	11660	11660	11660	11660	0
544	20240516	115900	663598940	11660	11610	11660	11610	101
545	20240516	115800	662426280	11650	11650	11650	11650	0
546	20240516	115700	662426280	11650	11650	11650	11650	0
547	20240516	115600	662426280	11650	11650	11650	11650	0
548	20240516	115500	662426280	11650	11650	11650	11650	0
549	20240516	115400	662426280	11650	11650	11650	11650	0
550	20240516	115300	662426280	11650	11650	11650	11650	4
551	20240516	115200	662379680	11650	11590	11650	11580	537
552	20240516	115100	656148400	11660	11590	11660	11590	8
553	20240516	115000	656055610	11660	11590	11660	11590	36
554	20240516	114900	655638300	11660	11590	11660	11590	5
555	20240516	114800	655580140	11590	11590	11590	11590	17
556	20240516	114700	655383110	11590	11590	11590	11590	2
557	20240516	114600	655359930	11590	11660	11660	11590	3
558	20240516	114500	655325090	11590	11590	11590	11590	1
559	20240516	114400	655313500	11590	11590	11590	11590	1
560	20240516	114300	655301910	11590	11660	11660	11590	23
561	20240516	114200	655033890	11580	11580	11580	11580	1
562	20240516	114100	655022310	11580	11580	11580	11580	2
563	20240516	114000	654999150	11660	11620	11660	11580	667
564	20240516	113900	647265340	11600	11610	11610	11600	85
565	20240516	113800	646278990	11620	11610	11620	11610	311
566	20240516	113700	642668270	11610	11610	11610	11610	13
567	20240516	113600	642517340	11610	11610	11620	11610	437
568	20240516	113500	637439560	11610	11610	11610	11610	28
569	20240516	113400	637114480	11620	11630	11630	11620	1210
570	20240516	113300	623047690	11630	11650	11650	11630	288
571	20240516	113200	619695510	11650	11650	11650	11650	186
572	20240516	113100	617528610	11660	11660	11660	11660	0
573	20240516	113000	617528610	11660	11650	11680	11650	64
574	20240516	112900	616782970	11650	11650	11650	11650	42
575	20240516	112800	616293670	11680	11680	11680	11680	0
576	20240516	112700	616293670	11680	11680	11680	11680	0
577	20240516	112600	616293670	11680	11680	11680	11680	0
578	20240516	112500	616293670	11680	11660	11680	11650	579
579	20240516	112400	609547810	11680	11680	11680	11680	10
580	20240516	112300	609431010	11680	11680	11680	11680	0
581	20240516	112200	609431010	11680	11680	11680	11680	0
582	20240516	112100	609431010	11680	11680	11680	11680	5
583	20240516	112000	609372610	11650	11650	11650	11650	20
584	20240516	111900	609139610	11690	11690	11690	11690	0
585	20240516	111800	609139610	11690	11690	11690	11690	0
586	20240516	111700	609139610	11690	11690	11690	11690	0
587	20240516	111600	609139610	11690	11640	11690	11640	38
588	20240516	111500	608697190	11630	11630	11630	11630	138
589	20240516	111400	607092250	11690	11690	11690	11690	101
590	20240516	111300	605911560	11690	11690	11690	11690	0
591	20240516	111200	605911560	11690	11660	11690	11660	150
592	20240516	111100	604158660	11690	11690	11690	11690	100
593	20240516	111000	602989660	11690	11690	11690	11690	0
594	20240516	110900	602989660	11690	11690	11690	11690	0
595	20240516	110800	602989660	11690	11690	11690	11690	1
596	20240516	110700	602977970	11700	11700	11700	11700	0
597	20240516	110600	602977970	11700	11700	11700	11700	4
598	20240516	110500	602931170	11700	11700	11700	11700	0
599	20240516	110400	602931170	11700	11710	11710	11700	188
600	20240516	110300	600731560	11640	11640	11640	11640	88
601	20240516	110200	599707240	11640	11640	11640	11640	6
602	20240516	110100	599637400	11600	11600	11600	11600	1
603	20240516	110000	599625800	11600	11640	11640	11600	156
604	20240516	105900	597814400	11600	11600	11600	11600	0
605	20240516	105800	597814400	11600	11600	11600	11600	3
606	20240516	105700	597779600	11600	11610	11610	11600	2801
607	20240516	105600	565287300	11650	11620	11650	11610	546
608	20240516	105500	558936260	11650	11660	11660	11630	1673
609	20240516	105400	539446930	11660	11680	11680	11660	218
610	20240516	105300	536903120	11720	11720	11720	11720	3
611	20240516	105200	536867960	11670	11680	11680	11670	1481
612	20240516	105100	519583700	11680	11680	11680	11680	0
613	20240516	105000	519583700	11680	11730	11730	11680	104
614	20240516	104900	518368830	11730	11690	11730	11680	510
615	20240516	104800	512411530	11680	11680	11730	11680	694
616	20240516	104700	504305560	11680	11740	11740	11680	1574
617	20240516	104600	485909730	11740	11700	11740	11700	33
618	20240516	104500	485523510	11770	11770	11770	11770	0
619	20240516	104400	485523510	11770	11770	11770	11770	1
620	20240516	104300	485511740	11700	11770	11770	11700	903
621	20240516	104200	474933350	11730	11730	11730	11730	211
622	20240516	104100	472458320	11730	11730	11730	11730	0
623	20240516	104000	472458320	11730	11770	11770	11730	4
624	20240516	103900	472411280	11770	11770	11770	11770	0
625	20240516	103800	472411280	11770	11750	11770	11750	3
626	20240516	103700	472376010	11770	11770	11770	11730	596
627	20240516	103600	465382800	11780	11780	11780	11780	4
628	20240516	103500	465335680	11780	11730	11780	11730	110
629	20240516	103400	464045330	11780	11780	11780	11780	0
630	20240516	103300	464045330	11780	11780	11780	11780	12
631	20240516	103200	463903970	11780	11780	11780	11780	0
632	20240516	103100	463903970	11780	11780	11780	11780	5
633	20240516	103000	463845070	11780	11780	11780	11770	93
634	20240516	102900	462750360	11780	11780	11780	11780	9
635	20240516	102800	462644340	11780	11770	11780	11770	80
636	20240516	102700	461702350	11770	11720	11770	11710	235
637	20240516	102600	458943920	11780	11780	11780	11780	8
638	20240516	102500	458849680	11780	11780	11780	11780	6
639	20240516	102400	458779000	11780	11780	11780	11780	10
640	20240516	102300	458661200	11790	11740	11790	11710	563
641	20240516	102200	452059950	11790	11790	11790	11790	5
642	20240516	102100	452001000	11790	11790	11790	11790	0
643	20240516	102000	452001000	11790	11790	11790	11730	304
644	20240516	101900	448430910	11790	11790	11790	11790	0
645	20240516	101800	448430910	11790	11760	11790	11740	326
646	20240516	101700	444600310	11800	11800	11800	11760	14
647	20240516	101600	444435450	11810	11770	11810	11770	165
648	20240516	101500	442488710	11800	11790	11800	11790	325
649	20240516	101400	438653720	11800	11760	11800	11760	196
650	20240516	101300	436348720	11780	11810	11810	11780	410
651	20240516	101200	431517060	11800	11800	11810	11780	311
652	20240516	101100	427847390	11810	11800	11810	11780	196
653	20240516	101000	425535910	11800	11720	11820	11720	4345
654	20240516	100900	374380110	11730	11720	11730	11720	26
655	20240516	100800	374075140	11720	11720	11720	11720	2
656	20240516	100700	374051700	11710	11710	11710	11710	42
657	20240516	100600	373559880	11730	11730	11730	11720	106
658	20240516	100500	372317440	11730	11730	11730	11730	1
659	20240516	100400	372305710	11740	11740	11740	11740	5
660	20240516	100300	372247010	11740	11740	11740	11740	154
661	20240516	100200	370439050	11710	11710	11710	11710	339
662	20240516	100100	366469360	11700	11700	11750	11700	149
663	20240516	100000	364724460	11700	11750	11750	11700	5
664	20240516	095900	364665760	11750	11740	11750	11740	400
665	20240516	095800	359967640	11750	11750	11750	11750	0
666	20240516	095700	359967640	11750	11750	11750	11750	0
667	20240516	095600	359967640	11750	11710	11750	11710	518
668	20240516	095500	353895600	11720	11720	11720	11720	61
669	20240516	095400	353180680	11720	11750	11750	11720	151
670	20240516	095300	351407810	11750	11750	11750	11750	4
671	20240516	095200	351360810	11710	11710	11710	11710	100
672	20240516	095100	350189810	11750	11700	11750	11700	112
673	20240516	095000	348879360	11750	11750	11750	11700	817
674	20240516	094900	339319610	11700	11720	11720	11700	550
675	20240516	094800	332876500	11760	11720	11760	11720	76
676	20240516	094700	331985740	11720	11760	11760	11720	274
677	20240516	094600	328767500	11720	11750	11760	11720	243
678	20240516	094500	325913600	11740	11720	11740	11710	432
679	20240516	094400	320853900	11720	11710	11720	11710	6
680	20240516	094300	320783590	11740	11710	11740	11710	44
681	20240516	094200	320268260	11710	11710	11710	11710	263
682	20240516	094100	317188530	11710	11710	11710	11710	205
683	20240516	094000	314787980	11770	11720	11770	11710	538
684	20240516	093900	308486340	11720	11750	11750	11720	245
685	20240516	093800	305610930	11770	11770	11770	11770	0
686	20240516	093700	305610930	11770	11770	11770	11770	1
687	20240516	093600	305599160	11770	11740	11770	11740	649
688	20240516	093500	297976430	11750	11750	11750	11750	30
689	20240516	093400	297623930	11740	11750	11750	11740	66
690	20240516	093300	296848760	11750	11740	11760	11740	41
691	20240516	093200	296367320	11740	11770	11770	11740	81
692	20240516	093100	295415480	11770	11770	11770	11770	6
693	20240516	093000	295344860	11770	11770	11770	11740	101
694	20240516	092900	294158940	11740	11740	11740	11740	46
695	20240516	092800	293618900	11780	11780	11780	11780	11
696	20240516	092700	293489320	11770	11770	11770	11770	535
697	20240516	092600	287192370	11770	11750	11770	11750	896
698	20240516	092500	276654900	11730	11700	11730	11700	1121
699	20240516	092400	263527130	11700	11680	11700	11680	944
700	20240516	092300	252483670	11720	11680	11720	11680	854
701	20240516	092200	242508030	11700	11680	11720	11680	1028
702	20240516	092100	230481430	11690	11680	11690	11680	125
703	20240516	092000	229021080	11680	11660	11680	11660	425
704	20240516	091900	224058680	11670	11670	11670	11670	10
705	20240516	091800	223941980	11680	11620	11680	11620	145
706	20240516	091700	222257020	11680	11630	11680	11630	216
707	20240516	091600	219740950	11660	11690	11690	11640	1103
708	20240516	091500	206884140	11700	11700	11700	11700	0
709	20240516	091400	206884140	11700	11720	11720	11700	231
710	20240516	091300	204178050	11720	11680	11730	11660	867
711	20240516	091200	194021790	11700	11700	11700	11650	454
712	20240516	091100	188727470	11650	11670	11670	11650	1071
713	20240516	091000	176248600	11710	11670	11710	11640	1179
714	20240516	090900	162509930	11680	11710	11710	11650	3333
715	20240516	090800	123576460	11710	11710	11710	11710	250
716	20240516	090700	120648960	11710	11750	11750	11710	979
717	20240516	090600	109174570	11750	11720	11750	11720	487
718	20240516	090500	103463150	11720	11760	11760	11720	809
719	20240516	090400	93960210	11770	11750	11770	11720	1532
720	20240516	090300	75976430	11750	11710	11760	11710	724
721	20240516	090200	67497750	11750	11720	11760	11700	877
722	20240516	090100	57198880	11690	11700	11770	11690	2005
723	20240516	090000	33712570	11700	11720	11890	11700	2874