KissMeData/090350/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	195700	1005320820	9580	9580	9580	9580	2749
3	20240516	195600	1005320820	9580	9580	9580	9580	0
4	20240516	195500	1005320820	9580	9580	9580	9580	0
5	20240516	195400	1005320820	9580	9580	9580	9580	0
6	20240516	195300	1005320820	9580	9580	9580	9580	0
7	20240516	195200	1005320820	9580	9580	9580	9580	0
8	20240516	195100	1005320820	9580	9580	9580	9580	0
9	20240516	195000	1005320820	9580	9580	9580	9580	0
10	20240516	194900	1005320820	9580	9580	9580	9580	0
11	20240516	194800	1005320820	9580	9580	9580	9580	0
12	20240516	194700	1005320820	9580	9580	9580	9580	0
13	20240516	194600	1005320820	9580	9580	9580	9580	0
14	20240516	194500	1005320820	9580	9580	9580	9580	0
15	20240516	194400	1005320820	9580	9580	9580	9580	0
16	20240516	194300	1005320820	9580	9580	9580	9580	0
17	20240516	194200	1005320820	9580	9580	9580	9580	0
18	20240516	194100	1005320820	9580	9580	9580	9580	0
19	20240516	194000	1005320820	9580	9580	9580	9580	0
20	20240516	193900	1005320820	9580	9580	9580	9580	0
21	20240516	193800	1005320820	9580	9580	9580	9580	0
22	20240516	193700	1005320820	9580	9580	9580	9580	0
23	20240516	193600	1005320820	9580	9580	9580	9580	0
24	20240516	193500	1005320820	9580	9580	9580	9580	0
25	20240516	193400	1005320820	9580	9580	9580	9580	0
26	20240516	193300	1005320820	9580	9580	9580	9580	0
27	20240516	193200	1005320820	9580	9580	9580	9580	0
28	20240516	193100	1005320820	9580	9580	9580	9580	0
29	20240516	193000	1005320820	9580	9580	9580	9580	0
30	20240516	192900	1005320820	9580	9580	9580	9580	0
31	20240516	192800	1005320820	9580	9580	9580	9580	0
32	20240516	192700	1005320820	9580	9580	9580	9580	2749
33	20240516	192600	1005320820	9580	9580	9580	9580	0
34	20240516	192500	1005320820	9580	9580	9580	9580	0
35	20240516	192400	1005320820	9580	9580	9580	9580	0
36	20240516	192300	1005320820	9580	9580	9580	9580	0
37	20240516	192200	1005320820	9580	9580	9580	9580	0
38	20240516	192100	1005320820	9580	9580	9580	9580	0
39	20240516	192000	1005320820	9580	9580	9580	9580	0
40	20240516	191900	1005320820	9580	9580	9580	9580	0
41	20240516	191800	1005320820	9580	9580	9580	9580	0
42	20240516	191700	1005320820	9580	9580	9580	9580	0
43	20240516	191600	1005320820	9580	9580	9580	9580	0
44	20240516	191500	1005320820	9580	9580	9580	9580	0
45	20240516	191400	1005320820	9580	9580	9580	9580	0
46	20240516	191300	1005320820	9580	9580	9580	9580	0
47	20240516	191200	1005320820	9580	9580	9580	9580	0
48	20240516	191100	1005320820	9580	9580	9580	9580	0
49	20240516	191000	1005320820	9580	9580	9580	9580	0
50	20240516	190900	1005320820	9580	9580	9580	9580	0
51	20240516	190800	1005320820	9580	9580	9580	9580	0
52	20240516	190700	1005320820	9580	9580	9580	9580	0
53	20240516	190600	1005320820	9580	9580	9580	9580	0
54	20240516	190500	1005320820	9580	9580	9580	9580	0
55	20240516	190400	1005320820	9580	9580	9580	9580	0
56	20240516	190300	1005320820	9580	9580	9580	9580	0
57	20240516	190200	1005320820	9580	9580	9580	9580	0
58	20240516	190100	1005320820	9580	9580	9580	9580	0
59	20240516	190000	1005320820	9580	9580	9580	9580	0
60	20240516	185900	1005320820	9580	9580	9580	9580	0
61	20240516	185800	1005320820	9580	9580	9580	9580	0
62	20240516	185700	1005320820	9580	9580	9580	9580	2749
63	20240516	185600	1005320820	9580	9580	9580	9580	0
64	20240516	185500	1005320820	9580	9580	9580	9580	0
65	20240516	185400	1005320820	9580	9580	9580	9580	0
66	20240516	185300	1005320820	9580	9580	9580	9580	0
67	20240516	185200	1005320820	9580	9580	9580	9580	0
68	20240516	185100	1005320820	9580	9580	9580	9580	0
69	20240516	185000	1005320820	9580	9580	9580	9580	0
70	20240516	184900	1005320820	9580	9580	9580	9580	0
71	20240516	184800	1005320820	9580	9580	9580	9580	0
72	20240516	184700	1005320820	9580	9580	9580	9580	0
73	20240516	184600	1005320820	9580	9580	9580	9580	0
74	20240516	184500	1005320820	9580	9580	9580	9580	0
75	20240516	184400	1005320820	9580	9580	9580	9580	0
76	20240516	184300	1005320820	9580	9580	9580	9580	0
77	20240516	184200	1005320820	9580	9580	9580	9580	0
78	20240516	184100	1005320820	9580	9580	9580	9580	0
79	20240516	184000	1005320820	9580	9580	9580	9580	0
80	20240516	183900	1005320820	9580	9580	9580	9580	0
81	20240516	183800	1005320820	9580	9580	9580	9580	0
82	20240516	183700	1005320820	9580	9580	9580	9580	0
83	20240516	183600	1005320820	9580	9580	9580	9580	0
84	20240516	183500	1005320820	9580	9580	9580	9580	0
85	20240516	183400	1005320820	9580	9580	9580	9580	0
86	20240516	183300	1005320820	9580	9580	9580	9580	0
87	20240516	183200	1005320820	9580	9580	9580	9580	0
88	20240516	183100	1005320820	9580	9580	9580	9580	0
89	20240516	183000	1005320820	9580	9580	9580	9580	0
90	20240516	182900	1005320820	9580	9580	9580	9580	0
91	20240516	182800	1005320820	9580	9580	9580	9580	0
92	20240516	182700	1005320820	9580	9580	9580	9580	2749
93	20240516	182600	1005320820	9580	9580	9580	9580	0
94	20240516	182500	1005320820	9580	9580	9580	9580	0
95	20240516	182400	1005320820	9580	9580	9580	9580	0
96	20240516	182300	1005320820	9580	9580	9580	9580	0
97	20240516	182200	1005320820	9580	9580	9580	9580	0
98	20240516	182100	1005320820	9580	9580	9580	9580	0
99	20240516	182000	1005320820	9580	9580	9580	9580	0
100	20240516	181900	1005320820	9580	9580	9580	9580	0
101	20240516	181800	1005320820	9580	9580	9580	9580	0
102	20240516	181700	1005320820	9580	9580	9580	9580	0
103	20240516	181600	1005320820	9580	9580	9580	9580	0
104	20240516	181500	1005320820	9580	9580	9580	9580	0
105	20240516	181400	1005320820	9580	9580	9580	9580	0
106	20240516	181300	1005320820	9580	9580	9580	9580	0
107	20240516	181200	1005320820	9580	9580	9580	9580	0
108	20240516	181100	1005320820	9580	9580	9580	9580	0
109	20240516	181000	1005320820	9580	9580	9580	9580	0
110	20240516	180900	1005320820	9580	9580	9580	9580	0
111	20240516	180800	1005320820	9580	9580	9580	9580	0
112	20240516	180700	1005320820	9580	9580	9580	9580	0
113	20240516	180600	1005320820	9580	9580	9580	9580	0
114	20240516	180500	1005320820	9580	9580	9580	9580	0
115	20240516	180400	1005320820	9580	9580	9580	9580	0
116	20240516	180300	1005320820	9580	9580	9580	9580	0
117	20240516	180200	1005320820	9580	9580	9580	9580	0
118	20240516	180100	1005320820	9580	9580	9580	9580	0
119	20240516	180000	1005320820	9580	9580	9580	9580	0
120	20240516	175900	1005320820	9580	9580	9580	9580	0
121	20240516	175800	1005320820	9580	9580	9580	9580	0
122	20240516	175700	1005320820	9580	9580	9580	9580	2749
123	20240516	175600	1005320820	9580	9580	9580	9580	0
124	20240516	175500	1005320820	9580	9580	9580	9580	0
125	20240516	175400	1005320820	9580	9580	9580	9580	0
126	20240516	175300	1005320820	9580	9580	9580	9580	0
127	20240516	175200	1005320820	9580	9580	9580	9580	0
128	20240516	175100	1005320820	9580	9580	9580	9580	0
129	20240516	175000	1005320820	9580	9580	9580	9580	0
130	20240516	174900	1005320820	9580	9580	9580	9580	0
131	20240516	174800	1005320820	9580	9580	9580	9580	0
132	20240516	174700	1005320820	9580	9580	9580	9580	0
133	20240516	174600	1005320820	9580	9580	9580	9580	0
134	20240516	174500	1005320820	9580	9580	9580	9580	0
135	20240516	174400	1005320820	9580	9580	9580	9580	0
136	20240516	174300	1005320820	9580	9580	9580	9580	0
137	20240516	174200	1005320820	9580	9580	9580	9580	0
138	20240516	174100	1005320820	9580	9580	9580	9580	0
139	20240516	174000	1005320820	9580	9580	9580	9580	0
140	20240516	173900	1005320820	9580	9580	9580	9580	0
141	20240516	173800	1005320820	9580	9580	9580	9580	0
142	20240516	173700	1005320820	9580	9580	9580	9580	0
143	20240516	173600	1005320820	9580	9580	9580	9580	0
144	20240516	173500	1005320820	9580	9580	9580	9580	0
145	20240516	173400	1005320820	9580	9580	9580	9580	0
146	20240516	173300	1005320820	9580	9580	9580	9580	0
147	20240516	173200	1005320820	9580	9580	9580	9580	0
148	20240516	173100	1005320820	9580	9580	9580	9580	0
149	20240516	173000	1005320820	9580	9580	9580	9580	0
150	20240516	172900	1005320820	9580	9580	9580	9580	0
151	20240516	172800	1005320820	9580	9580	9580	9580	0
152	20240516	172700	1005320820	9580	9580	9580	9580	2749
153	20240516	172600	1005320820	9580	9580	9580	9580	0
154	20240516	172500	1005320820	9580	9580	9580	9580	0
155	20240516	172400	1005320820	9580	9580	9580	9580	0
156	20240516	172300	1005320820	9580	9580	9580	9580	0
157	20240516	172200	1005320820	9580	9580	9580	9580	0
158	20240516	172100	1005320820	9580	9580	9580	9580	0
159	20240516	172000	1005320820	9580	9580	9580	9580	0
160	20240516	171900	1005320820	9580	9580	9580	9580	0
161	20240516	171800	1005320820	9580	9580	9580	9580	0
162	20240516	171700	1005320820	9580	9580	9580	9580	0
163	20240516	171600	1005320820	9580	9580	9580	9580	0
164	20240516	171500	1005320820	9580	9580	9580	9580	0
165	20240516	171400	1005320820	9580	9580	9580	9580	0
166	20240516	171300	1005320820	9580	9580	9580	9580	0
167	20240516	171200	1005320820	9580	9580	9580	9580	0
168	20240516	171100	1005320820	9580	9580	9580	9580	0
169	20240516	171000	1005320820	9580	9580	9580	9580	0
170	20240516	170900	1005320820	9580	9580	9580	9580	0
171	20240516	170800	1005320820	9580	9580	9580	9580	0
172	20240516	170700	1005320820	9580	9580	9580	9580	0
173	20240516	170600	1005320820	9580	9580	9580	9580	0
174	20240516	170500	1005320820	9580	9580	9580	9580	0
175	20240516	170400	1005320820	9580	9580	9580	9580	0
176	20240516	170300	1005320820	9580	9580	9580	9580	0
177	20240516	170200	1005320820	9580	9580	9580	9580	0
178	20240516	170100	1005320820	9580	9580	9580	9580	0
179	20240516	170000	1005320820	9580	9580	9580	9580	0
180	20240516	165900	1005320820	9580	9580	9580	9580	0
181	20240516	165800	1005320820	9580	9580	9580	9580	0
182	20240516	165700	1005320820	9580	9580	9580	9580	2749
183	20240516	165600	1005320820	9580	9580	9580	9580	0
184	20240516	165500	1005320820	9580	9580	9580	9580	0
185	20240516	165400	1005320820	9580	9580	9580	9580	0
186	20240516	165300	1005320820	9580	9580	9580	9580	0
187	20240516	165200	1005320820	9580	9580	9580	9580	0
188	20240516	165100	1005320820	9580	9580	9580	9580	0
189	20240516	165000	1005320820	9580	9580	9580	9580	0
190	20240516	164900	1005320820	9580	9580	9580	9580	0
191	20240516	164800	1005320820	9580	9580	9580	9580	0
192	20240516	164700	1005320820	9580	9580	9580	9580	0
193	20240516	164600	1005320820	9580	9580	9580	9580	0
194	20240516	164500	1005320820	9580	9580	9580	9580	0
195	20240516	164400	1005320820	9580	9580	9580	9580	0
196	20240516	164300	1005320820	9580	9580	9580	9580	0
197	20240516	164200	1005320820	9580	9580	9580	9580	0
198	20240516	164100	1005320820	9580	9580	9580	9580	0
199	20240516	164000	1005320820	9580	9580	9580	9580	0
200	20240516	163900	1005320820	9580	9580	9580	9580	0
201	20240516	163800	1005320820	9580	9580	9580	9580	0
202	20240516	163700	1005320820	9580	9580	9580	9580	0
203	20240516	163600	1005320820	9580	9580	9580	9580	0
204	20240516	163500	1005320820	9580	9580	9580	9580	0
205	20240516	163400	1005320820	9580	9580	9580	9580	0
206	20240516	163300	1005320820	9580	9580	9580	9580	0
207	20240516	163200	1005320820	9580	9580	9580	9580	0
208	20240516	163100	1005320820	9580	9580	9580	9580	0
209	20240516	163000	1005320820	9580	9580	9580	9580	0
210	20240516	162900	1005320820	9580	9580	9580	9580	0
211	20240516	162800	1005320820	9580	9580	9580	9580	0
212	20240516	162700	1005320820	9580	9580	9580	9580	2749
213	20240516	162600	1005320820	9580	9580	9580	9580	0
214	20240516	162500	1005320820	9580	9580	9580	9580	0
215	20240516	162400	1005320820	9580	9580	9580	9580	0
216	20240516	162300	1005320820	9580	9580	9580	9580	0
217	20240516	162200	1005320820	9580	9580	9580	9580	0
218	20240516	162100	1005320820	9580	9580	9580	9580	0
219	20240516	162000	1005320820	9580	9580	9580	9580	0
220	20240516	161900	1005320820	9580	9580	9580	9580	0
221	20240516	161800	1005320820	9580	9580	9580	9580	0
222	20240516	161700	1005320820	9580	9580	9580	9580	0
223	20240516	161600	1005320820	9580	9580	9580	9580	0
224	20240516	161500	1005320820	9580	9580	9580	9580	0
225	20240516	161400	1005320820	9580	9580	9580	9580	0
226	20240516	161300	1005320820	9580	9580	9580	9580	0
227	20240516	161200	1005320820	9580	9580	9580	9580	0
228	20240516	161100	1005320820	9580	9580	9580	9580	0
229	20240516	161000	1005320820	9580	9580	9580	9580	0
230	20240516	160900	1005320820	9580	9580	9580	9580	0
231	20240516	160800	1005320820	9580	9580	9580	9580	0
232	20240516	160700	1005320820	9580	9580	9580	9580	0
233	20240516	160600	1005320820	9580	9580	9580	9580	0
234	20240516	160500	1005320820	9580	9580	9580	9580	0
235	20240516	160400	1005320820	9580	9580	9580	9580	0
236	20240516	160300	1005320820	9580	9580	9580	9580	0
237	20240516	160200	1005320820	9580	9580	9580	9580	0
238	20240516	160100	1005320820	9580	9580	9580	9580	0
239	20240516	160000	1005320820	9580	9580	9580	9580	0
240	20240516	155900	1005320820	9580	9580	9580	9580	0
241	20240516	155800	1005320820	9580	9580	9580	9580	0
242	20240516	155700	1005320820	9580	9580	9580	9580	2749
243	20240516	155600	1005320820	9580	9580	9580	9580	0
244	20240516	155500	1005320820	9580	9580	9580	9580	0
245	20240516	155400	1005320820	9580	9580	9580	9580	0
246	20240516	155300	1005320820	9580	9580	9580	9580	0
247	20240516	155200	1005320820	9580	9580	9580	9580	0
248	20240516	155100	1005320820	9580	9580	9580	9580	0
249	20240516	155000	1005320820	9580	9580	9580	9580	0
250	20240516	154900	1005320820	9580	9580	9580	9580	0
251	20240516	154800	1005320820	9580	9580	9580	9580	0
252	20240516	154700	1005320820	9580	9580	9580	9580	0
253	20240516	154600	1005320820	9580	9580	9580	9580	0
254	20240516	154500	1005320820	9580	9580	9580	9580	0
255	20240516	154400	1005320820	9580	9580	9580	9580	0
256	20240516	154300	1005320820	9580	9580	9580	9580	0
257	20240516	154200	1005320820	9580	9580	9580	9580	0
258	20240516	154100	1005320820	9580	9580	9580	9580	0
259	20240516	154000	1005320820	9580	9580	9580	9580	0
260	20240516	153900	1005320820	9580	9580	9580	9580	0
261	20240516	153800	1005320820	9580	9580	9580	9580	0
262	20240516	153700	1005320820	9580	9580	9580	9580	0
263	20240516	153600	1005320820	9580	9580	9580	9580	0
264	20240516	153500	1005320820	9580	9580	9580	9580	0
265	20240516	153400	1005320820	9580	9580	9580	9580	0
266	20240516	153300	1005320820	9580	9580	9580	9580	0
267	20240516	153200	1005320820	9580	9580	9580	9580	0
268	20240516	153100	1005320820	9580	9580	9580	9580	0
269	20240516	153000	1005320820	9580	9580	9580	9580	2749
270	20240516	152900	978985400	9590	9590	9590	9590	0
271	20240516	152800	978985400	9590	9590	9590	9590	0
272	20240516	152700	978985400	9590	9590	9590	9590	0
273	20240516	152600	978985400	9590	9590	9590	9590	0
274	20240516	152500	978985400	9590	9590	9590	9590	0
275	20240516	152400	978985400	9590	9590	9590	9590	0
276	20240516	152300	978985400	9590	9590	9590	9590	0
277	20240516	152200	978985400	9590	9590	9590	9590	0
278	20240516	152100	978985400	9590	9590	9590	9590	0
279	20240516	152000	978985400	9590	9590	9590	9590	0
280	20240516	151900	978985400	9590	9590	9590	9580	257
281	20240516	151800	976522320	9580	9580	9580	9580	0
282	20240516	151700	976522320	9580	9580	9580	9580	0
283	20240516	151600	976522320	9580	9580	9580	9580	294
284	20240516	151500	973705800	9580	9580	9580	9580	0
285	20240516	151400	973705800	9580	9580	9580	9580	10
286	20240516	151300	973610000	9580	9580	9580	9580	130
287	20240516	151200	972364600	9580	9580	9580	9580	80
288	20240516	151100	971598200	9580	9580	9580	9580	0
289	20240516	151000	971598200	9580	9580	9580	9580	0
290	20240516	150900	971598200	9580	9580	9580	9580	1
291	20240516	150800	971588620	9610	9600	9610	9600	538
292	20240516	150700	966423770	9600	9600	9600	9600	56
293	20240516	150600	965886170	9600	9580	9600	9580	1472
294	20240516	150500	951774970	9580	9580	9580	9580	0
295	20240516	150400	951774970	9580	9580	9580	9580	0
296	20240516	150300	951774970	9580	9580	9580	9580	500
297	20240516	150200	946984970	9580	9580	9580	9580	50
298	20240516	150100	946505970	9580	9580	9580	9580	265
299	20240516	150000	943967270	9580	9580	9580	9580	3
300	20240516	145900	943938530	9570	9570	9570	9570	20
301	20240516	145800	943747130	9570	9580	9580	9570	492
302	20240516	145700	939038100	9600	9600	9600	9580	149
303	20240516	145600	937610300	9610	9610	9610	9610	0
304	20240516	145500	937610300	9610	9610	9610	9610	0
305	20240516	145400	937610300	9610	9610	9610	9610	0
306	20240516	145300	937610300	9610	9610	9610	9610	1
307	20240516	145200	937600690	9610	9610	9610	9610	0
308	20240516	145100	937600690	9610	9590	9610	9570	127
309	20240516	145000	936382480	9590	9590	9590	9590	0
310	20240516	144900	936382480	9590	9590	9590	9590	150
311	20240516	144800	934943980	9590	9590	9590	9570	3567
312	20240516	144700	900758850	9600	9600	9600	9600	2240
313	20240516	144600	879254850	9610	9610	9610	9610	0
314	20240516	144500	879254850	9610	9610	9610	9610	0
315	20240516	144400	879254850	9610	9600	9610	9600	1020
316	20240516	144300	869462650	9610	9610	9610	9610	0
317	20240516	144200	869462650	9610	9610	9610	9610	0
318	20240516	144100	869462650	9610	9610	9610	9610	0
319	20240516	144000	869462650	9610	9610	9610	9610	1
320	20240516	143900	869453040	9600	9600	9600	9600	0
321	20240516	143800	869453040	9600	9600	9600	9600	1
322	20240516	143700	869443440	9610	9610	9610	9610	0
323	20240516	143600	869443440	9610	9610	9610	9610	1
324	20240516	143500	869433830	9600	9600	9600	9600	0
325	20240516	143400	869433830	9600	9600	9600	9600	50
326	20240516	143300	868953830	9600	9600	9600	9600	0
327	20240516	143200	868953830	9600	9600	9600	9600	52
328	20240516	143100	868454630	9610	9610	9610	9610	0
329	20240516	143000	868454630	9610	9610	9610	9610	8
330	20240516	142900	868377750	9610	9610	9610	9610	0
331	20240516	142800	868377750	9610	9610	9610	9610	40
332	20240516	142700	867993350	9620	9620	9620	9620	0
333	20240516	142600	867993350	9620	9620	9620	9620	0
334	20240516	142500	867993350	9620	9620	9620	9620	0
335	20240516	142400	867993350	9620	9610	9620	9610	60
336	20240516	142300	867416650	9610	9610	9610	9610	947
337	20240516	142200	858315980	9610	9610	9610	9610	0
338	20240516	142100	858315980	9610	9610	9610	9610	0
339	20240516	142000	858315980	9610	9610	9610	9610	50
340	20240516	141900	857835480	9610	9610	9610	9610	0
341	20240516	141800	857835480	9610	9610	9610	9610	1945
342	20240516	141700	839144030	9620	9620	9620	9620	0
343	20240516	141600	839144030	9620	9620	9620	9620	350
344	20240516	141500	835777030	9620	9620	9620	9620	38
345	20240516	141400	835411470	9620	9620	9620	9620	0
346	20240516	141300	835411470	9620	9620	9620	9620	0
347	20240516	141200	835411470	9620	9620	9620	9620	0
348	20240516	141100	835411470	9620	9620	9620	9620	0
349	20240516	141000	835411470	9620	9620	9620	9620	2
350	20240516	140900	835392230	9620	9620	9620	9620	0
351	20240516	140800	835392230	9620	9620	9620	9620	270
352	20240516	140700	832794830	9610	9610	9610	9610	5
353	20240516	140600	832746780	9610	9620	9620	9610	310
354	20240516	140500	829764680	9620	9620	9620	9620	67
355	20240516	140400	829120140	9620	9620	9620	9610	143
356	20240516	140300	827744760	9620	9620	9620	9620	28
357	20240516	140200	827475400	9620	9620	9620	9620	1
358	20240516	140100	827465780	9620	9620	9620	9620	173
359	20240516	140000	825801520	9620	9620	9620	9620	0
360	20240516	135900	825801520	9620	9620	9620	9620	16
361	20240516	135800	825647600	9620	9620	9620	9620	0
362	20240516	135700	825647600	9620	9620	9620	9620	10
363	20240516	135600	825551400	9620	9620	9620	9620	0
364	20240516	135500	825551400	9620	9620	9620	9620	1
365	20240516	135400	825541780	9620	9620	9620	9620	0
366	20240516	135300	825541780	9620	9620	9620	9620	0
367	20240516	135200	825541780	9620	9620	9620	9620	365
368	20240516	135100	822030480	9620	9620	9620	9620	0
369	20240516	135000	822030480	9620	9620	9620	9620	0
370	20240516	134900	822030480	9620	9620	9620	9620	0
371	20240516	134800	822030480	9620	9620	9620	9620	11
372	20240516	134700	821924660	9620	9620	9620	9620	213
373	20240516	134600	819875600	9610	9610	9610	9610	0
374	20240516	134500	819875600	9610	9610	9610	9610	0
375	20240516	134400	819875600	9610	9610	9610	9610	100
376	20240516	134300	818914600	9610	9610	9610	9610	3
377	20240516	134200	818885770	9610	9610	9610	9610	0
378	20240516	134100	818885770	9610	9610	9610	9610	22
379	20240516	134000	818674350	9620	9620	9620	9620	20
380	20240516	133900	818481950	9620	9620	9620	9620	0
381	20240516	133800	818481950	9620	9620	9620	9620	0
382	20240516	133700	818481950	9620	9620	9620	9620	1
383	20240516	133600	818472330	9620	9620	9620	9620	0
384	20240516	133500	818472330	9620	9620	9620	9620	0
385	20240516	133400	818472330	9620	9620	9620	9620	1
386	20240516	133300	818462710	9620	9620	9620	9620	0
387	20240516	133200	818462710	9620	9620	9620	9620	0
388	20240516	133100	818462710	9620	9620	9620	9620	0
389	20240516	133000	818462710	9620	9620	9620	9620	0
390	20240516	132900	818462710	9620	9620	9620	9620	55
391	20240516	132800	817933610	9620	9610	9620	9610	2
392	20240516	132700	817914380	9610	9610	9610	9610	12
393	20240516	132600	817799060	9610	9610	9610	9610	135
394	20240516	132500	816501710	9610	9620	9620	9610	152
395	20240516	132400	815040690	9620	9620	9620	9620	0
396	20240516	132300	815040690	9620	9620	9620	9620	0
397	20240516	132200	815040690	9620	9620	9620	9620	10
398	20240516	132100	814944490	9620	9620	9620	9620	1
399	20240516	132000	814934870	9600	9600	9600	9600	1
400	20240516	131900	814925270	9600	9600	9600	9600	0
401	20240516	131800	814925270	9600	9600	9600	9600	0
402	20240516	131700	814925270	9600	9600	9600	9600	0
403	20240516	131600	814925270	9600	9600	9600	9600	0
404	20240516	131500	814925270	9600	9600	9600	9600	5
405	20240516	131400	814877270	9600	9600	9600	9600	32
406	20240516	131300	814570070	9600	9600	9600	9600	0
407	20240516	131200	814570070	9600	9600	9600	9600	213
408	20240516	131100	812525270	9600	9610	9610	9600	4
409	20240516	131000	812486850	9610	9620	9620	9610	1600
410	20240516	130900	797109300	9620	9620	9620	9620	10
411	20240516	130800	797013100	9620	9620	9620	9620	30
412	20240516	130700	796724500	9630	9630	9630	9630	0
413	20240516	130600	796724500	9630	9630	9630	9630	10
414	20240516	130500	796628200	9630	9630	9630	9630	0
415	20240516	130400	796628200	9630	9630	9630	9630	2
416	20240516	130300	796608940	9630	9630	9630	9630	0
417	20240516	130200	796608940	9630	9630	9630	9630	19
418	20240516	130100	796425970	9630	9620	9630	9620	86
419	20240516	130000	795597840	9620	9620	9620	9620	0
420	20240516	125900	795597840	9620	9620	9620	9620	233
421	20240516	125800	793356380	9620	9620	9620	9620	3
422	20240516	125700	793327520	9620	9620	9620	9620	0
423	20240516	125600	793327520	9620	9620	9620	9620	321
424	20240516	125500	790239500	9620	9620	9620	9620	64
425	20240516	125400	789623820	9620	9620	9620	9620	0
426	20240516	125300	789623820	9620	9620	9620	9620	0
427	20240516	125200	789623820	9620	9620	9620	9620	0
428	20240516	125100	789623820	9620	9620	9620	9620	5
429	20240516	125000	789575720	9620	9620	9620	9620	0
430	20240516	124900	789575720	9620	9620	9620	9620	63
431	20240516	124800	788969660	9620	9620	9620	9620	90
432	20240516	124700	788103860	9620	9620	9620	9610	540
433	20240516	124600	782914060	9620	9610	9620	9610	48
434	20240516	124500	782452600	9610	9610	9610	9610	0
435	20240516	124400	782452600	9610	9610	9610	9610	15
436	20240516	124300	782308450	9610	9610	9610	9610	0
437	20240516	124200	782308450	9610	9610	9610	9610	0
438	20240516	124100	782308450	9610	9610	9610	9610	0
439	20240516	124000	782308450	9610	9610	9610	9610	7
440	20240516	123900	782241180	9610	9610	9610	9610	0
441	20240516	123800	782241180	9610	9610	9610	9610	120
442	20240516	123700	781087980	9600	9600	9600	9600	100
443	20240516	123600	780127980	9600	9620	9620	9600	210
444	20240516	123500	778111470	9620	9620	9620	9620	0
445	20240516	123400	778111470	9620	9620	9620	9620	1
446	20240516	123300	778101850	9620	9620	9620	9620	4
447	20240516	123200	778063370	9610	9610	9610	9610	54
448	20240516	123100	777544430	9610	9610	9610	9610	0
449	20240516	123000	777544430	9610	9610	9610	9610	24
450	20240516	122900	777313790	9610	9610	9610	9610	0
451	20240516	122800	777313790	9610	9610	9610	9610	0
452	20240516	122700	777313790	9610	9610	9610	9610	10
453	20240516	122600	777217690	9620	9620	9620	9620	10
454	20240516	122500	777121490	9620	9620	9620	9620	51
455	20240516	122400	776630870	9600	9600	9600	9600	57
456	20240516	122300	776083670	9620	9620	9620	9620	0
457	20240516	122200	776083670	9620	9620	9620	9620	200
458	20240516	122100	774159670	9600	9630	9630	9600	435
459	20240516	122000	769977520	9630	9630	9630	9630	4
460	20240516	121900	769939000	9620	9620	9620	9620	45
461	20240516	121800	769506100	9620	9620	9620	9620	0
462	20240516	121700	769506100	9620	9620	9620	9620	0
463	20240516	121600	769506100	9620	9620	9620	9620	8
464	20240516	121500	769429140	9620	9610	9620	9610	33
465	20240516	121400	769111690	9610	9610	9610	9610	101
466	20240516	121300	768141080	9610	9610	9610	9610	29
467	20240516	121200	767862390	9610	9620	9620	9610	1000
468	20240516	121100	758252010	9630	9630	9630	9630	93
469	20240516	121000	757356420	9630	9630	9630	9630	0
470	20240516	120900	757356420	9630	9630	9630	9630	0
471	20240516	120800	757356420	9630	9630	9630	9630	0
472	20240516	120700	757356420	9630	9630	9630	9630	0
473	20240516	120600	757356420	9630	9630	9630	9630	0
474	20240516	120500	757356420	9630	9630	9630	9630	0
475	20240516	120400	757356420	9630	9630	9630	9630	27
476	20240516	120300	757096410	9630	9630	9630	9630	150
477	20240516	120200	755651910	9620	9620	9620	9620	0
478	20240516	120100	755651910	9620	9620	9620	9620	303
479	20240516	120000	752737050	9620	9620	9620	9620	6
480	20240516	115900	752679330	9610	9610	9610	9610	0
481	20240516	115800	752679330	9610	9610	9610	9610	18
482	20240516	115700	752506350	9610	9610	9610	9610	0
483	20240516	115600	752506350	9610	9610	9610	9610	3
484	20240516	115500	752477520	9610	9610	9610	9610	1
485	20240516	115400	752467910	9610	9610	9610	9610	0
486	20240516	115300	752467910	9610	9610	9610	9610	852
487	20240516	115200	744280190	9630	9630	9630	9630	5
488	20240516	115100	744232040	9630	9630	9630	9630	0
489	20240516	115000	744232040	9630	9620	9630	9620	388
490	20240516	114900	740499350	9630	9630	9630	9630	3
491	20240516	114800	740470460	9630	9630	9630	9630	0
492	20240516	114700	740470460	9630	9630	9630	9630	2
493	20240516	114600	740451200	9630	9630	9630	9630	13
494	20240516	114500	740326010	9630	9630	9630	9630	0
495	20240516	114400	740326010	9630	9630	9630	9630	87
496	20240516	114300	739488200	9630	9620	9630	9620	10
497	20240516	114200	739391960	9630	9630	9630	9630	1
498	20240516	114100	739382330	9630	9620	9630	9620	600
499	20240516	114000	733610130	9620	9610	9620	9610	63
500	20240516	113900	733004570	9610	9610	9610	9610	395
501	20240516	113800	729208620	9620	9620	9620	9620	0
502	20240516	113700	729208620	9620	9630	9630	9620	4908
503	20240516	113600	681993650	9630	9630	9630	9630	18
504	20240516	113500	681820310	9620	9630	9630	9620	104
505	20240516	113400	680819790	9630	9630	9630	9630	10
506	20240516	113300	680723490	9630	9630	9630	9630	0
507	20240516	113200	680723490	9630	9630	9630	9630	13
508	20240516	113100	680598300	9640	9640	9640	9640	3
509	20240516	113000	680569380	9640	9640	9640	9640	0
510	20240516	112900	680569380	9640	9640	9640	9640	0
511	20240516	112800	680569380	9640	9640	9640	9640	0
512	20240516	112700	680569380	9640	9640	9640	9640	29
513	20240516	112600	680289820	9650	9640	9650	9640	240
514	20240516	112500	677976190	9650	9650	9650	9650	0
515	20240516	112400	677976190	9650	9630	9650	9630	54
516	20240516	112300	677455610	9650	9650	9650	9650	20
517	20240516	112200	677262610	9650	9610	9650	9610	1739
518	20240516	112100	660549900	9610	9620	9620	9600	69
519	20240516	112000	659887380	9610	9620	9620	9600	6206
520	20240516	111900	600201220	9620	9620	9620	9620	600
521	20240516	111800	594429220	9630	9630	9630	9630	11
522	20240516	111700	594323290	9630	9630	9630	9630	0
523	20240516	111600	594323290	9630	9650	9650	9630	1751
524	20240516	111500	577456780	9650	9650	9650	9650	100
525	20240516	111400	576491780	9650	9650	9650	9650	0
526	20240516	111300	576491780	9650	9650	9650	9650	0
527	20240516	111200	576491780	9650	9650	9650	9650	60
528	20240516	111100	575912780	9650	9650	9650	9650	1
529	20240516	111000	575903130	9650	9650	9650	9650	65
530	20240516	110900	575275880	9650	9650	9650	9650	0
531	20240516	110800	575275880	9650	9650	9650	9650	300
532	20240516	110700	572380880	9650	9650	9650	9650	50
533	20240516	110600	571898380	9640	9640	9650	9640	200
534	20240516	110500	569970250	9650	9640	9650	9640	44
535	20240516	110400	569546000	9650	9650	9650	9650	0
536	20240516	110300	569546000	9650	9650	9650	9650	1
537	20240516	110200	569536350	9650	9660	9670	9650	1160
538	20240516	110100	558333670	9670	9680	9680	9670	892
539	20240516	110000	549699680	9680	9680	9680	9660	71
540	20240516	105900	549013220	9680	9670	9680	9660	71
541	20240516	105800	548326000	9670	9670	9680	9660	295
542	20240516	105700	545473440	9670	9650	9680	9650	346
543	20240516	105600	542126360	9670	9650	9680	9650	16
544	20240516	105500	541971820	9680	9680	9680	9660	65
545	20240516	105400	541343090	9680	9670	9680	9670	53
546	20240516	105300	540830560	9680	9670	9680	9670	67
547	20240516	105200	540182520	9650	9670	9680	9650	1514
548	20240516	105100	525542980	9670	9660	9670	9660	953
549	20240516	105000	516327500	9660	9670	9670	9660	294
550	20240516	104900	513484650	9660	9650	9660	9650	6225
551	20240516	104800	453386400	9650	9640	9650	9640	2316
552	20240516	104700	431042000	9640	9640	9650	9630	448
553	20240516	104600	426725640	9650	9650	9650	9640	297
554	20240516	104500	423861490	9650	9620	9650	9620	6211
555	20240516	104400	364031270	9620	9630	9630	9620	25
556	20240516	104300	363790720	9620	9620	9620	9620	796
557	20240516	104200	356133200	9620	9610	9620	9610	674
558	20240516	104100	349649570	9620	9610	9620	9610	123
559	20240516	104000	348466700	9620	9620	9620	9620	324
560	20240516	103900	345349820	9620	9620	9620	9620	201
561	20240516	103800	343416200	9620	9620	9620	9620	4
562	20240516	103700	343377720	9620	9620	9620	9610	36
563	20240516	103600	343031710	9620	9600	9620	9600	844
564	20240516	103500	334921280	9610	9610	9610	9610	7
565	20240516	103400	334854010	9600	9600	9600	9600	0
566	20240516	103300	334854010	9600	9580	9600	9580	30
567	20240516	103200	334566450	9590	9590	9590	9590	4
568	20240516	103100	334528090	9600	9600	9600	9600	654
569	20240516	103000	328249690	9600	9600	9600	9570	36
570	20240516	102900	327904990	9600	9610	9610	9600	12
571	20240516	102800	327789780	9610	9610	9610	9610	5
572	20240516	102700	327741730	9610	9600	9610	9560	823
573	20240516	102600	319862470	9600	9590	9610	9590	308
574	20240516	102500	316907630	9610	9610	9610	9610	1
575	20240516	102400	316898020	9600	9610	9610	9600	256
576	20240516	102300	314439860	9610	9600	9610	9600	118
577	20240516	102200	313305930	9590	9600	9600	9590	797
578	20240516	102100	305655450	9600	9600	9600	9600	5
579	20240516	102000	305607450	9600	9600	9600	9600	6
580	20240516	101900	305549850	9610	9600	9610	9600	800
581	20240516	101800	297862740	9610	9600	9610	9600	605
582	20240516	101700	292054690	9570	9600	9600	9570	93
583	20240516	101600	291164560	9600	9600	9600	9600	6
584	20240516	101500	291106960	9600	9600	9600	9600	5
585	20240516	101400	291058960	9600	9580	9620	9560	828
586	20240516	101300	283130120	9620	9620	9620	9620	2
587	20240516	101200	283110880	9620	9620	9620	9620	6
588	20240516	101100	283053160	9580	9600	9620	9580	371
589	20240516	101000	279488660	9620	9600	9620	9600	591
590	20240516	100900	273803280	9620	9620	9620	9620	84
591	20240516	100800	272995200	9620	9620	9620	9620	351
592	20240516	100700	269618580	9620	9620	9620	9580	274
593	20240516	100600	266985960	9610	9600	9610	9600	512
594	20240516	100500	262067690	9610	9600	9610	9600	1353
595	20240516	100400	249068870	9600	9600	9600	9600	6
596	20240516	100300	249011270	9600	9600	9600	9600	17
597	20240516	100200	248848070	9600	9590	9600	9590	429
598	20240516	100100	244729680	9590	9600	9600	9590	287
599	20240516	100000	241976260	9600	9590	9600	9590	48
600	20240516	095900	241515620	9600	9590	9600	9590	589
601	20240516	095800	235864050	9590	9570	9600	9570	2210
602	20240516	095700	214672950	9570	9570	9570	9550	196
603	20240516	095600	212797430	9570	9580	9580	9560	49
604	20240516	095500	212328850	9580	9580	9580	9580	4
605	20240516	095400	212290530	9580	9580	9580	9580	5
606	20240516	095300	212242630	9580	9570	9590	9560	499
607	20240516	095200	207471470	9590	9590	9590	9590	6
608	20240516	095100	207413930	9570	9600	9600	9570	11
609	20240516	095000	207308540	9600	9600	9600	9600	3
610	20240516	094900	207279740	9600	9600	9600	9580	364
611	20240516	094800	203792520	9600	9600	9600	9580	850
612	20240516	094700	195635360	9580	9580	9600	9560	2696
613	20240516	094600	169785770	9580	9580	9580	9560	279
614	20240516	094500	167113990	9580	9570	9580	9550	220
615	20240516	094400	165008070	9580	9560	9580	9560	2160
616	20240516	094300	144326210	9560	9560	9560	9560	21
617	20240516	094200	144125450	9560	9560	9560	9560	5
618	20240516	094100	144077650	9560	9570	9570	9560	239
619	20240516	094000	141791580	9570	9570	9570	9560	80
620	20240516	093900	141026000	9560	9540	9560	9540	1780
621	20240516	093800	124021700	9550	9550	9550	9550	57
622	20240516	093700	123477350	9550	9540	9550	9540	39
623	20240516	093600	123105240	9540	9540	9550	9540	255
624	20240516	093500	120672510	9550	9540	9550	9540	120
625	20240516	093400	119527520	9540	9540	9540	9540	305
626	20240516	093300	116617820	9550	9550	9550	9540	68
627	20240516	093200	115968470	9550	9520	9550	9520	920
628	20240516	093100	107192260	9540	9530	9540	9520	7
629	20240516	093000	107125510	9540	9540	9540	9540	3
630	20240516	092900	107096890	9540	9540	9540	9540	55
631	20240516	092800	106572190	9550	9520	9550	9520	1720
632	20240516	092700	90177740	9520	9500	9520	9500	1011
633	20240516	092600	80554020	9500	9490	9500	9490	7
634	20240516	092500	80487530	9500	9510	9510	9500	10
635	20240516	092400	80392490	9480	9500	9500	9480	64
636	20240516	092300	79784700	9500	9500	9500	9500	8
637	20240516	092200	79708700	9500	9500	9500	9500	0
638	20240516	092100	79708700	9500	9500	9500	9500	5
639	20240516	092000	79661200	9500	9500	9500	9500	6
640	20240516	091900	79604200	9470	9470	9470	9470	100
641	20240516	091800	78657200	9500	9500	9500	9500	4
642	20240516	091700	78619200	9460	9500	9500	9450	222
643	20240516	091600	76520030	9450	9480	9500	9450	411
644	20240516	091500	72634630	9520	9520	9520	9490	172
645	20240516	091400	71002140	9490	9490	9490	9490	10
646	20240516	091300	70907240	9520	9520	9520	9520	5
647	20240516	091200	70859640	9520	9520	9520	9520	6
648	20240516	091100	70802520	9520	9510	9520	9460	646
649	20240516	091000	64659170	9530	9480	9530	9480	1799
650	20240516	090900	47604550	9500	9520	9520	9500	404
651	20240516	090800	43762530	9530	9490	9530	9350	2894
652	20240516	090700	16516580	9550	9550	9550	9550	301
653	20240516	090600	13642030	9550	9540	9550	9500	247
654	20240516	090500	11289990	9540	9540	9550	9540	5
655	20240516	090400	11242280	9500	9500	9500	9500	265
656	20240516	090300	8724780	9550	9570	9570	9500	59
657	20240516	090200	8163860	9580	9540	9580	9540	283
658	20240516	090100	5463880	9580	9580	9580	9580	12
659	20240516	090000	5348920	9580	9540	9580	9540	560