KissMeData/263020/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	205000	271954725	2940	2940	2940	2940	2581
3	20240514	204900	271954725	2940	2940	2940	2940	0
4	20240514	204800	271954725	2940	2940	2940	2940	0
5	20240514	204700	271954725	2940	2940	2940	2940	0
6	20240514	204600	271954725	2940	2940	2940	2940	0
7	20240514	204500	271954725	2940	2940	2940	2940	0
8	20240514	204400	271954725	2940	2940	2940	2940	0
9	20240514	204300	271954725	2940	2940	2940	2940	0
10	20240514	204200	271954725	2940	2940	2940	2940	0
11	20240514	204100	271954725	2940	2940	2940	2940	0
12	20240514	204000	271954725	2940	2940	2940	2940	0
13	20240514	203900	271954725	2940	2940	2940	2940	0
14	20240514	203800	271954725	2940	2940	2940	2940	0
15	20240514	203700	271954725	2940	2940	2940	2940	0
16	20240514	203600	271954725	2940	2940	2940	2940	0
17	20240514	203500	271954725	2940	2940	2940	2940	0
18	20240514	203400	271954725	2940	2940	2940	2940	0
19	20240514	203300	271954725	2940	2940	2940	2940	0
20	20240514	203200	271954725	2940	2940	2940	2940	0
21	20240514	203100	271954725	2940	2940	2940	2940	0
22	20240514	203000	271954725	2940	2940	2940	2940	0
23	20240514	202900	271954725	2940	2940	2940	2940	0
24	20240514	202800	271954725	2940	2940	2940	2940	0
25	20240514	202700	271954725	2940	2940	2940	2940	0
26	20240514	202600	271954725	2940	2940	2940	2940	0
27	20240514	202500	271954725	2940	2940	2940	2940	0
28	20240514	202400	271954725	2940	2940	2940	2940	0
29	20240514	202300	271954725	2940	2940	2940	2940	0
30	20240514	202200	271954725	2940	2940	2940	2940	0
31	20240514	202100	271954725	2940	2940	2940	2940	0
32	20240514	202000	271954725	2940	2940	2940	2940	2581
33	20240514	201900	271954725	2940	2940	2940	2940	0
34	20240514	201800	271954725	2940	2940	2940	2940	0
35	20240514	201700	271954725	2940	2940	2940	2940	0
36	20240514	201600	271954725	2940	2940	2940	2940	0
37	20240514	201500	271954725	2940	2940	2940	2940	0
38	20240514	201400	271954725	2940	2940	2940	2940	0
39	20240514	201300	271954725	2940	2940	2940	2940	0
40	20240514	201200	271954725	2940	2940	2940	2940	0
41	20240514	201100	271954725	2940	2940	2940	2940	0
42	20240514	201000	271954725	2940	2940	2940	2940	0
43	20240514	200900	271954725	2940	2940	2940	2940	0
44	20240514	200800	271954725	2940	2940	2940	2940	0
45	20240514	200700	271954725	2940	2940	2940	2940	0
46	20240514	200600	271954725	2940	2940	2940	2940	0
47	20240514	200500	271954725	2940	2940	2940	2940	0
48	20240514	200400	271954725	2940	2940	2940	2940	0
49	20240514	200300	271954725	2940	2940	2940	2940	0
50	20240514	200200	271954725	2940	2940	2940	2940	0
51	20240514	200100	271954725	2940	2940	2940	2940	0
52	20240514	200000	271954725	2940	2940	2940	2940	0
53	20240514	195900	271954725	2940	2940	2940	2940	0
54	20240514	195800	271954725	2940	2940	2940	2940	0
55	20240514	195700	271954725	2940	2940	2940	2940	0
56	20240514	195600	271954725	2940	2940	2940	2940	0
57	20240514	195500	271954725	2940	2940	2940	2940	0
58	20240514	195400	271954725	2940	2940	2940	2940	0
59	20240514	195300	271954725	2940	2940	2940	2940	0
60	20240514	195200	271954725	2940	2940	2940	2940	0
61	20240514	195100	271954725	2940	2940	2940	2940	0
62	20240514	195000	271954725	2940	2940	2940	2940	2581
63	20240514	194900	271954725	2940	2940	2940	2940	0
64	20240514	194800	271954725	2940	2940	2940	2940	0
65	20240514	194700	271954725	2940	2940	2940	2940	0
66	20240514	194600	271954725	2940	2940	2940	2940	0
67	20240514	194500	271954725	2940	2940	2940	2940	0
68	20240514	194400	271954725	2940	2940	2940	2940	0
69	20240514	194300	271954725	2940	2940	2940	2940	0
70	20240514	194200	271954725	2940	2940	2940	2940	0
71	20240514	194100	271954725	2940	2940	2940	2940	0
72	20240514	194000	271954725	2940	2940	2940	2940	0
73	20240514	193900	271954725	2940	2940	2940	2940	0
74	20240514	193800	271954725	2940	2940	2940	2940	0
75	20240514	193700	271954725	2940	2940	2940	2940	0
76	20240514	193600	271954725	2940	2940	2940	2940	0
77	20240514	193500	271954725	2940	2940	2940	2940	0
78	20240514	193400	271954725	2940	2940	2940	2940	0
79	20240514	193300	271954725	2940	2940	2940	2940	0
80	20240514	193200	271954725	2940	2940	2940	2940	0
81	20240514	193100	271954725	2940	2940	2940	2940	0
82	20240514	193000	271954725	2940	2940	2940	2940	0
83	20240514	192900	271954725	2940	2940	2940	2940	0
84	20240514	192800	271954725	2940	2940	2940	2940	0
85	20240514	192700	271954725	2940	2940	2940	2940	0
86	20240514	192600	271954725	2940	2940	2940	2940	0
87	20240514	192500	271954725	2940	2940	2940	2940	0
88	20240514	192400	271954725	2940	2940	2940	2940	0
89	20240514	192300	271954725	2940	2940	2940	2940	0
90	20240514	192200	271954725	2940	2940	2940	2940	0
91	20240514	192100	271954725	2940	2940	2940	2940	0
92	20240514	192000	271954725	2940	2940	2940	2940	2581
93	20240514	191900	271954725	2940	2940	2940	2940	0
94	20240514	191800	271954725	2940	2940	2940	2940	0
95	20240514	191700	271954725	2940	2940	2940	2940	0
96	20240514	191600	271954725	2940	2940	2940	2940	0
97	20240514	191500	271954725	2940	2940	2940	2940	0
98	20240514	191400	271954725	2940	2940	2940	2940	0
99	20240514	191300	271954725	2940	2940	2940	2940	0
100	20240514	191200	271954725	2940	2940	2940	2940	0
101	20240514	191100	271954725	2940	2940	2940	2940	0
102	20240514	191000	271954725	2940	2940	2940	2940	0
103	20240514	190900	271954725	2940	2940	2940	2940	0
104	20240514	190800	271954725	2940	2940	2940	2940	0
105	20240514	190700	271954725	2940	2940	2940	2940	0
106	20240514	190600	271954725	2940	2940	2940	2940	0
107	20240514	190500	271954725	2940	2940	2940	2940	0
108	20240514	190400	271954725	2940	2940	2940	2940	0
109	20240514	190300	271954725	2940	2940	2940	2940	0
110	20240514	190200	271954725	2940	2940	2940	2940	0
111	20240514	190100	271954725	2940	2940	2940	2940	0
112	20240514	190000	271954725	2940	2940	2940	2940	0
113	20240514	185900	271954725	2940	2940	2940	2940	0
114	20240514	185800	271954725	2940	2940	2940	2940	0
115	20240514	185700	271954725	2940	2940	2940	2940	0
116	20240514	185600	271954725	2940	2940	2940	2940	0
117	20240514	185500	271954725	2940	2940	2940	2940	0
118	20240514	185400	271954725	2940	2940	2940	2940	0
119	20240514	185300	271954725	2940	2940	2940	2940	0
120	20240514	185200	271954725	2940	2940	2940	2940	0
121	20240514	185100	271954725	2940	2940	2940	2940	0
122	20240514	185000	271954725	2940	2940	2940	2940	2581
123	20240514	184900	271954725	2940	2940	2940	2940	0
124	20240514	184800	271954725	2940	2940	2940	2940	0
125	20240514	184700	271954725	2940	2940	2940	2940	0
126	20240514	184600	271954725	2940	2940	2940	2940	0
127	20240514	184500	271954725	2940	2940	2940	2940	0
128	20240514	184400	271954725	2940	2940	2940	2940	0
129	20240514	184300	271954725	2940	2940	2940	2940	0
130	20240514	184200	271954725	2940	2940	2940	2940	0
131	20240514	184100	271954725	2940	2940	2940	2940	0
132	20240514	184000	271954725	2940	2940	2940	2940	0
133	20240514	183900	271954725	2940	2940	2940	2940	0
134	20240514	183800	271954725	2940	2940	2940	2940	0
135	20240514	183700	271954725	2940	2940	2940	2940	0
136	20240514	183600	271954725	2940	2940	2940	2940	0
137	20240514	183500	271954725	2940	2940	2940	2940	0
138	20240514	183400	271954725	2940	2940	2940	2940	0
139	20240514	183300	271954725	2940	2940	2940	2940	0
140	20240514	183200	271954725	2940	2940	2940	2940	0
141	20240514	183100	271954725	2940	2940	2940	2940	0
142	20240514	183000	271954725	2940	2940	2940	2940	0
143	20240514	182900	271954725	2940	2940	2940	2940	0
144	20240514	182800	271954725	2940	2940	2940	2940	0
145	20240514	182700	271954725	2940	2940	2940	2940	0
146	20240514	182600	271954725	2940	2940	2940	2940	0
147	20240514	182500	271954725	2940	2940	2940	2940	0
148	20240514	182400	271954725	2940	2940	2940	2940	0
149	20240514	182300	271954725	2940	2940	2940	2940	0
150	20240514	182200	271954725	2940	2940	2940	2940	0
151	20240514	182100	271954725	2940	2940	2940	2940	0
152	20240514	182000	271954725	2940	2940	2940	2940	2581
153	20240514	181900	271954725	2940	2940	2940	2940	0
154	20240514	181800	271954725	2940	2940	2940	2940	0
155	20240514	181700	271954725	2940	2940	2940	2940	0
156	20240514	181600	271954725	2940	2940	2940	2940	0
157	20240514	181500	271954725	2940	2940	2940	2940	0
158	20240514	181400	271954725	2940	2940	2940	2940	0
159	20240514	181300	271954725	2940	2940	2940	2940	0
160	20240514	181200	271954725	2940	2940	2940	2940	0
161	20240514	181100	271954725	2940	2940	2940	2940	0
162	20240514	181000	271954725	2940	2940	2940	2940	0
163	20240514	180900	271954725	2940	2940	2940	2940	0
164	20240514	180800	271954725	2940	2940	2940	2940	0
165	20240514	180700	271954725	2940	2940	2940	2940	0
166	20240514	180600	271954725	2940	2940	2940	2940	0
167	20240514	180500	271954725	2940	2940	2940	2940	0
168	20240514	180400	271954725	2940	2940	2940	2940	0
169	20240514	180300	271954725	2940	2940	2940	2940	0
170	20240514	180200	271954725	2940	2940	2940	2940	0
171	20240514	180100	271954725	2940	2940	2940	2940	0
172	20240514	180000	271954725	2940	2940	2940	2940	0
173	20240514	175900	271954725	2940	2940	2940	2940	0
174	20240514	175800	271954725	2940	2940	2940	2940	0
175	20240514	175700	271954725	2940	2940	2940	2940	0
176	20240514	175600	271954725	2940	2940	2940	2940	0
177	20240514	175500	271954725	2940	2940	2940	2940	0
178	20240514	175400	271954725	2940	2940	2940	2940	0
179	20240514	175300	271954725	2940	2940	2940	2940	0
180	20240514	175200	271954725	2940	2940	2940	2940	0
181	20240514	175100	271954725	2940	2940	2940	2940	0
182	20240514	175000	271954725	2940	2940	2940	2940	2581
183	20240514	174900	271954725	2940	2940	2940	2940	0
184	20240514	174800	271954725	2940	2940	2940	2940	0
185	20240514	174700	271954725	2940	2940	2940	2940	0
186	20240514	174600	271954725	2940	2940	2940	2940	0
187	20240514	174500	271954725	2940	2940	2940	2940	0
188	20240514	174400	271954725	2940	2940	2940	2940	0
189	20240514	174300	271954725	2940	2940	2940	2940	0
190	20240514	174200	271954725	2940	2940	2940	2940	0
191	20240514	174100	271954725	2940	2940	2940	2940	0
192	20240514	174000	271954725	2940	2940	2940	2940	0
193	20240514	173900	271954725	2940	2940	2940	2940	0
194	20240514	173800	271954725	2940	2940	2940	2940	0
195	20240514	173700	271954725	2940	2940	2940	2940	0
196	20240514	173600	271954725	2940	2940	2940	2940	0
197	20240514	173500	271954725	2940	2940	2940	2940	0
198	20240514	173400	271954725	2940	2940	2940	2940	0
199	20240514	173300	271954725	2940	2940	2940	2940	0
200	20240514	173200	271954725	2940	2940	2940	2940	0
201	20240514	173100	271954725	2940	2940	2940	2940	0
202	20240514	173000	271954725	2940	2940	2940	2940	0
203	20240514	172900	271954725	2940	2940	2940	2940	0
204	20240514	172800	271954725	2940	2940	2940	2940	0
205	20240514	172700	271954725	2940	2940	2940	2940	0
206	20240514	172600	271954725	2940	2940	2940	2940	0
207	20240514	172500	271954725	2940	2940	2940	2940	0
208	20240514	172400	271954725	2940	2940	2940	2940	0
209	20240514	172300	271954725	2940	2940	2940	2940	0
210	20240514	172200	271954725	2940	2940	2940	2940	0
211	20240514	172100	271954725	2940	2940	2940	2940	0
212	20240514	172000	271954725	2940	2940	2940	2940	2581
213	20240514	171900	271954725	2940	2940	2940	2940	0
214	20240514	171800	271954725	2940	2940	2940	2940	0
215	20240514	171700	271954725	2940	2940	2940	2940	0
216	20240514	171600	271954725	2940	2940	2940	2940	0
217	20240514	171500	271954725	2940	2940	2940	2940	0
218	20240514	171400	271954725	2940	2940	2940	2940	0
219	20240514	171300	271954725	2940	2940	2940	2940	0
220	20240514	171200	271954725	2940	2940	2940	2940	0
221	20240514	171100	271954725	2940	2940	2940	2940	0
222	20240514	171000	271954725	2940	2940	2940	2940	0
223	20240514	170900	271954725	2940	2940	2940	2940	0
224	20240514	170800	271954725	2940	2940	2940	2940	0
225	20240514	170700	271954725	2940	2940	2940	2940	0
226	20240514	170600	271954725	2940	2940	2940	2940	0
227	20240514	170500	271954725	2940	2940	2940	2940	0
228	20240514	170400	271954725	2940	2940	2940	2940	0
229	20240514	170300	271954725	2940	2940	2940	2940	0
230	20240514	170200	271954725	2940	2940	2940	2940	0
231	20240514	170100	271954725	2940	2940	2940	2940	0
232	20240514	170000	271954725	2940	2940	2940	2940	0
233	20240514	165900	271954725	2940	2940	2940	2940	0
234	20240514	165800	271954725	2940	2940	2940	2940	0
235	20240514	165700	271954725	2940	2940	2940	2940	0
236	20240514	165600	271954725	2940	2940	2940	2940	0
237	20240514	165500	271954725	2940	2940	2940	2940	0
238	20240514	165400	271954725	2940	2940	2940	2940	0
239	20240514	165300	271954725	2940	2940	2940	2940	0
240	20240514	165200	271954725	2940	2940	2940	2940	0
241	20240514	165100	271954725	2940	2940	2940	2940	0
242	20240514	165000	271954725	2940	2940	2940	2940	2581
243	20240514	164900	271954725	2940	2940	2940	2940	0
244	20240514	164800	271954725	2940	2940	2940	2940	0
245	20240514	164700	271954725	2940	2940	2940	2940	0
246	20240514	164600	271954725	2940	2940	2940	2940	0
247	20240514	164500	271954725	2940	2940	2940	2940	0
248	20240514	164400	271954725	2940	2940	2940	2940	0
249	20240514	164300	271954725	2940	2940	2940	2940	0
250	20240514	164200	271954725	2940	2940	2940	2940	0
251	20240514	164100	271954725	2940	2940	2940	2940	0
252	20240514	164000	271954725	2940	2940	2940	2940	0
253	20240514	163900	271954725	2940	2940	2940	2940	0
254	20240514	163800	271954725	2940	2940	2940	2940	0
255	20240514	163700	271954725	2940	2940	2940	2940	0
256	20240514	163600	271954725	2940	2940	2940	2940	0
257	20240514	163500	271954725	2940	2940	2940	2940	0
258	20240514	163400	271954725	2940	2940	2940	2940	0
259	20240514	163300	271954725	2940	2940	2940	2940	0
260	20240514	163200	271954725	2940	2940	2940	2940	0
261	20240514	163100	271954725	2940	2940	2940	2940	0
262	20240514	163000	271954725	2940	2940	2940	2940	0
263	20240514	162900	271954725	2940	2940	2940	2940	0
264	20240514	162800	271954725	2940	2940	2940	2940	0
265	20240514	162700	271954725	2940	2940	2940	2940	0
266	20240514	162600	271954725	2940	2940	2940	2940	0
267	20240514	162500	271954725	2940	2940	2940	2940	0
268	20240514	162400	271954725	2940	2940	2940	2940	0
269	20240514	162300	271954725	2940	2940	2940	2940	0
270	20240514	162200	271954725	2940	2940	2940	2940	0
271	20240514	162100	271954725	2940	2940	2940	2940	0
272	20240514	162000	271954725	2940	2940	2940	2940	2581
273	20240514	161900	271954725	2940	2940	2940	2940	0
274	20240514	161800	271954725	2940	2940	2940	2940	0
275	20240514	161700	271954725	2940	2940	2940	2940	0
276	20240514	161600	271954725	2940	2940	2940	2940	0
277	20240514	161500	271954725	2940	2940	2940	2940	0
278	20240514	161400	271954725	2940	2940	2940	2940	0
279	20240514	161300	271954725	2940	2940	2940	2940	0
280	20240514	161200	271954725	2940	2940	2940	2940	0
281	20240514	161100	271954725	2940	2940	2940	2940	0
282	20240514	161000	271954725	2940	2940	2940	2940	0
283	20240514	160900	271954725	2940	2940	2940	2940	0
284	20240514	160800	271954725	2940	2940	2940	2940	0
285	20240514	160700	271954725	2940	2940	2940	2940	0
286	20240514	160600	271954725	2940	2940	2940	2940	0
287	20240514	160500	271954725	2940	2940	2940	2940	0
288	20240514	160400	271954725	2940	2940	2940	2940	0
289	20240514	160300	271954725	2940	2940	2940	2940	0
290	20240514	160200	271954725	2940	2940	2940	2940	0
291	20240514	160100	271954725	2940	2940	2940	2940	0
292	20240514	160000	271954725	2940	2940	2940	2940	0
293	20240514	155900	271954725	2940	2940	2940	2940	0
294	20240514	155800	271954725	2940	2940	2940	2940	0
295	20240514	155700	271954725	2940	2940	2940	2940	0
296	20240514	155600	271954725	2940	2940	2940	2940	0
297	20240514	155500	271954725	2940	2940	2940	2940	0
298	20240514	155400	271954725	2940	2940	2940	2940	0
299	20240514	155300	271954725	2940	2940	2940	2940	0
300	20240514	155200	271954725	2940	2940	2940	2940	0
301	20240514	155100	271954725	2940	2940	2940	2940	0
302	20240514	155000	271954725	2940	2940	2940	2940	2581
303	20240514	154900	271954725	2940	2940	2940	2940	0
304	20240514	154800	271954725	2940	2940	2940	2940	0
305	20240514	154700	271954725	2940	2940	2940	2940	0
306	20240514	154600	271954725	2940	2940	2940	2940	0
307	20240514	154500	271954725	2940	2940	2940	2940	0
308	20240514	154400	271954725	2940	2940	2940	2940	0
309	20240514	154300	271954725	2940	2940	2940	2940	0
310	20240514	154200	271954725	2940	2940	2940	2940	0
311	20240514	154100	271954725	2940	2940	2940	2940	0
312	20240514	154000	271954725	2940	2940	2940	2940	0
313	20240514	153900	271954725	2940	2940	2940	2940	0
314	20240514	153800	271954725	2940	2940	2940	2940	0
315	20240514	153700	271954725	2940	2940	2940	2940	0
316	20240514	153600	271954725	2940	2940	2940	2940	0
317	20240514	153500	271954725	2940	2940	2940	2940	0
318	20240514	153400	271954725	2940	2940	2940	2940	0
319	20240514	153300	271954725	2940	2940	2940	2940	0
320	20240514	153200	271954725	2940	2940	2940	2940	0
321	20240514	153100	271954725	2940	2940	2940	2940	0
322	20240514	153000	271954725	2940	2940	2940	2940	2581
323	20240514	152900	264366585	2915	2915	2915	2915	0
324	20240514	152800	264366585	2915	2915	2915	2915	0
325	20240514	152700	264366585	2915	2915	2915	2915	0
326	20240514	152600	264366585	2915	2915	2915	2915	0
327	20240514	152500	264366585	2915	2915	2915	2915	0
328	20240514	152400	264366585	2915	2915	2915	2915	0
329	20240514	152300	264366585	2915	2915	2915	2915	0
330	20240514	152200	264366585	2915	2915	2915	2915	0
331	20240514	152100	264366585	2915	2915	2915	2915	0
332	20240514	152000	264366585	2915	2915	2915	2915	0
333	20240514	151900	264366585	2915	2915	2915	2915	31
334	20240514	151800	264276220	2915	2915	2915	2915	17
335	20240514	151700	264226665	2915	2915	2915	2915	0
336	20240514	151600	264226665	2915	2915	2915	2915	0
337	20240514	151500	264226665	2915	2915	2915	2915	0
338	20240514	151400	264226665	2915	2915	2915	2915	0
339	20240514	151300	264226665	2915	2915	2915	2915	89
340	20240514	151200	263967230	2925	2925	2925	2925	0
341	20240514	151100	263967230	2925	2920	2925	2920	32
342	20240514	151000	263873740	2920	2920	2920	2920	0
343	20240514	150900	263873740	2920	2920	2920	2920	0
344	20240514	150800	263873740	2920	2920	2920	2920	0
345	20240514	150700	263873740	2920	2920	2920	2920	1000
346	20240514	150600	260953740	2920	2920	2920	2920	0
347	20240514	150500	260953740	2920	2920	2920	2920	0
348	20240514	150400	260953740	2920	2920	2920	2920	0
349	20240514	150300	260953740	2920	2920	2920	2920	30
350	20240514	150200	260866140	2915	2915	2915	2915	0
351	20240514	150100	260866140	2915	2915	2915	2915	0
352	20240514	150000	260866140	2915	2915	2915	2915	35
353	20240514	145900	260764115	2910	2910	2910	2910	0
354	20240514	145800	260764115	2910	2910	2910	2910	300
355	20240514	145700	259891115	2905	2905	2905	2905	0
356	20240514	145600	259891115	2905	2905	2905	2905	0
357	20240514	145500	259891115	2905	2905	2905	2905	0
358	20240514	145400	259891115	2905	2905	2905	2905	0
359	20240514	145300	259891115	2905	2905	2905	2905	0
360	20240514	145200	259891115	2905	2915	2915	2905	4080
361	20240514	145100	248023730	2915	2915	2915	2915	0
362	20240514	145000	248023730	2915	2915	2915	2915	8
363	20240514	144900	248000410	2925	2925	2925	2925	68
364	20240514	144800	247801510	2925	2925	2925	2925	0
365	20240514	144700	247801510	2925	2925	2925	2925	0
366	20240514	144600	247801510	2925	2925	2925	2925	0
367	20240514	144500	247801510	2925	2925	2925	2925	0
368	20240514	144400	247801510	2925	2925	2925	2925	0
369	20240514	144300	247801510	2925	2925	2925	2925	0
370	20240514	144200	247801510	2925	2925	2925	2925	1601
371	20240514	144100	243118585	2915	2915	2915	2915	0
372	20240514	144000	243118585	2915	2920	2920	2915	392
373	20240514	143900	241974595	2920	2920	2920	2920	0
374	20240514	143800	241974595	2920	2920	2920	2920	250
375	20240514	143700	241244595	2925	2925	2925	2925	0
376	20240514	143600	241244595	2925	2925	2925	2925	0
377	20240514	143500	241244595	2925	2925	2925	2925	0
378	20240514	143400	241244595	2925	2925	2925	2925	0
379	20240514	143300	241244595	2925	2925	2925	2925	0
380	20240514	143200	241244595	2925	2925	2925	2925	44
381	20240514	143100	241115895	2935	2935	2935	2935	0
382	20240514	143000	241115895	2935	2935	2935	2935	0
383	20240514	142900	241115895	2935	2935	2935	2935	0
384	20240514	142800	241115895	2935	2935	2935	2935	0
385	20240514	142700	241115895	2935	2935	2935	2935	0
386	20240514	142600	241115895	2935	2935	2935	2935	0
387	20240514	142500	241115895	2935	2935	2935	2935	0
388	20240514	142400	241115895	2935	2935	2935	2935	219
389	20240514	142300	240473130	2940	2940	2940	2940	0
390	20240514	142200	240473130	2940	2940	2940	2940	0
391	20240514	142100	240473130	2940	2940	2940	2940	0
392	20240514	142000	240473130	2940	2940	2940	2940	0
393	20240514	141900	240473130	2940	2940	2940	2940	0
394	20240514	141800	240473130	2940	2940	2940	2940	0
395	20240514	141700	240473130	2940	2945	2945	2940	218
396	20240514	141600	239832110	2940	2940	2940	2940	0
397	20240514	141500	239832110	2940	2940	2940	2940	0
398	20240514	141400	239832110	2940	2940	2940	2940	0
399	20240514	141300	239832110	2940	2940	2940	2940	0
400	20240514	141200	239832110	2940	2940	2940	2940	0
401	20240514	141100	239832110	2940	2940	2940	2940	826
402	20240514	141000	237403670	2935	2935	2935	2935	0
403	20240514	140900	237403670	2935	2935	2940	2935	1036
404	20240514	140800	234362140	2945	2945	2945	2945	0
405	20240514	140700	234362140	2945	2945	2945	2945	0
406	20240514	140600	234362140	2945	2950	2950	2945	493
407	20240514	140500	232909915	2970	2970	2970	2970	0
408	20240514	140400	232909915	2970	2965	2970	2965	3
409	20240514	140300	232901010	2965	2965	2965	2965	0
410	20240514	140200	232901010	2965	2965	2965	2965	50
411	20240514	140100	232752760	2970	2970	2970	2970	110
412	20240514	140000	232426060	2970	2970	2970	2970	179
413	20240514	135900	231894430	2970	2965	2970	2965	207
414	20240514	135800	231280515	2960	2960	2960	2960	309
415	20240514	135700	230365875	2955	2950	2955	2950	650
416	20240514	135600	228445725	2945	2940	2945	2940	1726
417	20240514	135500	223365770	2940	2940	2940	2940	13
418	20240514	135400	223327550	2940	2935	2940	2935	445
419	20240514	135300	222021365	2935	2930	2935	2930	826
420	20240514	135200	219597095	2925	2925	2925	2925	456
421	20240514	135100	218263295	2925	2925	2925	2925	1
422	20240514	135000	218260370	2925	2915	2925	2915	5
423	20240514	134900	218245755	2925	2925	2925	2925	0
424	20240514	134800	218245755	2925	2925	2925	2925	2
425	20240514	134700	218239905	2925	2925	2925	2925	0
426	20240514	134600	218239905	2925	2925	2925	2925	0
427	20240514	134500	218239905	2925	2920	2925	2920	300
428	20240514	134400	217362715	2925	2925	2925	2925	0
429	20240514	134300	217362715	2925	2925	2925	2925	0
430	20240514	134200	217362715	2925	2925	2925	2925	2
431	20240514	134100	217356865	2925	2925	2925	2925	0
432	20240514	134000	217356865	2925	2925	2925	2925	0
433	20240514	133900	217356865	2925	2925	2925	2925	0
434	20240514	133800	217356865	2925	2925	2925	2925	0
435	20240514	133700	217356865	2925	2925	2925	2925	0
436	20240514	133600	217356865	2925	2925	2925	2925	2
437	20240514	133500	217351015	2925	2925	2925	2925	0
438	20240514	133400	217351015	2925	2925	2925	2925	0
439	20240514	133300	217351015	2925	2925	2925	2925	0
440	20240514	133200	217351015	2925	2915	2925	2915	62
441	20240514	133100	217170275	2925	2925	2925	2925	0
442	20240514	133000	217170275	2925	2925	2925	2925	3
443	20240514	132900	217161500	2920	2920	2920	2920	418
444	20240514	132800	215940940	2920	2920	2920	2920	228
445	20240514	132700	215275180	2920	2920	2920	2920	10
446	20240514	132600	215245980	2925	2925	2925	2925	0
447	20240514	132500	215245980	2925	2925	2925	2925	0
448	20240514	132400	215245980	2925	2925	2925	2925	2
449	20240514	132300	215240130	2925	2925	2925	2925	0
450	20240514	132200	215240130	2925	2925	2925	2925	21
451	20240514	132100	215178705	2935	2935	2935	2935	0
452	20240514	132000	215178705	2935	2935	2935	2935	0
453	20240514	131900	215178705	2935	2935	2935	2935	0
454	20240514	131800	215178705	2935	2935	2935	2935	2
455	20240514	131700	215172835	2935	2935	2935	2935	0
456	20240514	131600	215172835	2935	2935	2935	2935	0
457	20240514	131500	215172835	2935	2935	2935	2935	0
458	20240514	131400	215172835	2935	2935	2935	2935	0
459	20240514	131300	215172835	2935	2930	2935	2930	5
460	20240514	131200	215158180	2930	2930	2930	2930	2
461	20240514	131100	215152320	2930	2930	2930	2930	0
462	20240514	131000	215152320	2930	2925	2930	2925	880
463	20240514	130900	212578315	2925	2925	2925	2925	0
464	20240514	130800	212578315	2925	2925	2925	2925	17
465	20240514	130700	212528590	2925	2925	2925	2925	0
466	20240514	130600	212528590	2925	2925	2925	2925	2
467	20240514	130500	212522740	2915	2915	2915	2915	0
468	20240514	130400	212522740	2915	2915	2915	2915	0
469	20240514	130300	212522740	2915	2915	2915	2915	78
470	20240514	130200	212295370	2925	2925	2925	2925	0
471	20240514	130100	212295370	2925	2925	2925	2925	0
472	20240514	130000	212295370	2925	2935	2935	2925	36
473	20240514	125900	212189730	2945	2945	2945	2945	0
474	20240514	125800	212189730	2945	2945	2945	2945	0
475	20240514	125700	212189730	2945	2945	2945	2945	0
476	20240514	125600	212189730	2945	2945	2945	2945	0
477	20240514	125500	212189730	2945	2945	2945	2945	0
478	20240514	125400	212189730	2945	2945	2945	2945	1
479	20240514	125300	212186785	2945	2945	2945	2945	0
480	20240514	125200	212186785	2945	2945	2945	2945	0
481	20240514	125100	212186785	2945	2945	2945	2945	0
482	20240514	125000	212186785	2945	2945	2945	2945	0
483	20240514	124900	212186785	2945	2945	2945	2945	0
484	20240514	124800	212186785	2945	2945	2945	2945	1
485	20240514	124700	212183840	2945	2945	2945	2945	0
486	20240514	124600	212183840	2945	2935	2945	2935	401
487	20240514	124500	211006895	2955	2955	2955	2955	0
488	20240514	124400	211006895	2955	2955	2955	2955	0
489	20240514	124300	211006895	2955	2955	2955	2955	0
490	20240514	124200	211006895	2955	2950	2955	2950	201
491	20240514	124100	210413525	2950	2930	2950	2930	2141
492	20240514	124000	204131375	2930	2925	2930	2925	176
493	20240514	123900	203616565	2915	2915	2915	2915	87
494	20240514	123800	203362960	2925	2920	2925	2920	1000
495	20240514	123700	200439455	2920	2920	2920	2920	1
496	20240514	123600	200436535	2920	2920	2920	2920	801
497	20240514	123500	198097615	2920	2920	2920	2920	0
498	20240514	123400	198097615	2920	2920	2920	2920	0
499	20240514	123300	198097615	2920	2920	2920	2920	1
500	20240514	123200	198094695	2915	2915	2915	2915	219
501	20240514	123100	197456310	2920	2920	2920	2920	0
502	20240514	123000	197456310	2920	2920	2920	2920	1
503	20240514	122900	197453390	2920	2920	2920	2920	300
504	20240514	122800	196577390	2915	2915	2915	2915	11
505	20240514	122700	196545325	2910	2910	2910	2910	0
506	20240514	122600	196545325	2910	2910	2910	2910	0
507	20240514	122500	196545325	2910	2910	2910	2910	200
508	20240514	122400	195963325	2910	2920	2920	2910	101
509	20240514	122300	195669405	2930	2930	2930	2930	0
510	20240514	122200	195669405	2930	2915	2930	2915	501
511	20240514	122100	194208975	2930	2930	2930	2930	0
512	20240514	122000	194208975	2930	2930	2930	2930	0
513	20240514	121900	194208975	2930	2925	2930	2925	1069
514	20240514	121800	191077405	2920	2920	2920	2920	20
515	20240514	121700	191019005	2910	2910	2910	2910	0
516	20240514	121600	191019005	2910	2910	2910	2910	0
517	20240514	121500	191019005	2910	2920	2920	2910	507
518	20240514	121400	189541345	2930	2930	2930	2930	0
519	20240514	121300	189541345	2930	2930	2930	2930	0
520	20240514	121200	189541345	2930	2930	2930	2930	1
521	20240514	121100	189538415	2930	2930	2930	2930	0
522	20240514	121000	189538415	2930	2930	2930	2930	0
523	20240514	120900	189538415	2930	2930	2930	2930	0
524	20240514	120800	189538415	2930	2930	2930	2930	0
525	20240514	120700	189538415	2930	2930	2930	2930	0
526	20240514	120600	189538415	2930	2930	2930	2920	855
527	20240514	120500	187033585	2925	2925	2925	2925	0
528	20240514	120400	187033585	2925	2925	2925	2925	238
529	20240514	120300	186337435	2930	2930	2930	2930	0
530	20240514	120200	186337435	2930	2930	2930	2930	54
531	20240514	120100	186179215	2930	2930	2930	2930	0
532	20240514	120000	186179215	2930	2935	2935	2930	73
533	20240514	115900	185965320	2935	2935	2935	2935	0
534	20240514	115800	185965320	2935	2935	2935	2935	160
535	20240514	115700	185495720	2935	2935	2935	2935	0
536	20240514	115600	185495720	2935	2935	2935	2935	0
537	20240514	115500	185495720	2935	2935	2935	2935	0
538	20240514	115400	185495720	2935	2935	2935	2935	439
539	20240514	115300	184207255	2910	2960	2975	2910	3799
540	20240514	115200	173035825	2960	2960	2960	2960	1
541	20240514	115100	173032865	2965	2965	2965	2965	0
542	20240514	115000	173032865	2965	2965	2965	2965	60
543	20240514	114900	172854965	2970	2970	2970	2970	0
544	20240514	114800	172854965	2970	2970	2970	2970	27
545	20240514	114700	172774775	2970	2970	2970	2970	0
546	20240514	114600	172774775	2970	2970	2970	2970	0
547	20240514	114500	172774775	2970	2970	2970	2970	100
548	20240514	114400	172477775	2965	2965	2965	2965	26
549	20240514	114300	172400685	2970	2970	2970	2970	339
550	20240514	114200	171393855	2990	2975	2990	2975	222
551	20240514	114100	170730465	2970	2990	2990	2970	450
552	20240514	114000	169389165	2990	2970	2990	2970	597
553	20240514	113900	167605625	2965	2965	2965	2965	0
554	20240514	113800	167605625	2965	2965	2965	2965	1
555	20240514	113700	167602660	2960	2960	2960	2960	3
556	20240514	113600	167593780	2990	2990	2990	2990	34
557	20240514	113500	167492120	2990	2955	2990	2930	12023
558	20240514	113400	131677760	2955	2955	2955	2955	0
559	20240514	113300	131677760	2955	2950	2955	2950	210
560	20240514	113200	131057990	2950	2950	2950	2950	0
561	20240514	113100	131057990	2950	2945	2950	2945	329
562	20240514	113000	130087785	2950	2940	2950	2940	101
563	20240514	112900	129790165	2920	2920	2920	2920	0
564	20240514	112800	129790165	2920	2920	2920	2920	215
565	20240514	112700	129162365	2925	2950	2950	2920	1104
566	20240514	112600	125917960	2950	2950	2950	2950	323
567	20240514	112500	124965110	2955	2955	2955	2955	0
568	20240514	112400	124965110	2955	2950	2955	2950	1307
569	20240514	112300	121108435	2950	2950	2950	2950	1
570	20240514	112200	121105485	2945	2945	2945	2945	20
571	20240514	112100	121046585	2940	2945	2945	2940	59
572	20240514	112000	120872975	2945	2935	2945	2935	100
573	20240514	111900	120579275	2955	2930	2955	2930	8464
574	20240514	111800	95658200	2930	2930	2930	2930	98
575	20240514	111700	95371060	2930	2930	2930	2930	0
576	20240514	111600	95371060	2930	2930	2930	2930	0
577	20240514	111500	95371060	2930	2915	2930	2915	4478
578	20240514	111400	82275490	2915	2910	2915	2910	1858
579	20240514	111300	76860120	2910	2910	2910	2910	120
580	20240514	111200	76510920	2910	2910	2915	2910	52
581	20240514	111100	76359595	2910	2910	2910	2910	0
582	20240514	111000	76359595	2910	2910	2910	2910	0
583	20240514	110900	76359595	2910	2910	2910	2910	0
584	20240514	110800	76359595	2910	2910	2910	2910	0
585	20240514	110700	76359595	2910	2910	2910	2910	1652
586	20240514	110600	71552275	2910	2910	2910	2910	1349
587	20240514	110500	67626685	2910	2905	2910	2905	250
588	20240514	110400	66900270	2905	2905	2905	2905	0
589	20240514	110300	66900270	2905	2905	2905	2905	10
590	20240514	110200	66871220	2905	2905	2905	2905	0
591	20240514	110100	66871220	2905	2905	2905	2905	501
592	20240514	110000	65415815	2910	2910	2910	2910	1
593	20240514	105900	65412905	2905	2905	2905	2905	10
594	20240514	105800	65383855	2910	2910	2910	2910	0
595	20240514	105700	65383855	2910	2910	2910	2910	0
596	20240514	105600	65383855	2910	2910	2910	2910	1
597	20240514	105500	65380945	2910	2910	2910	2910	0
598	20240514	105400	65380945	2910	2910	2910	2910	0
599	20240514	105300	65380945	2910	2910	2910	2910	0
600	20240514	105200	65380945	2910	2910	2910	2910	103
601	20240514	105100	65081215	2910	2910	2910	2910	1
602	20240514	105000	65078305	2910	2910	2910	2910	0
603	20240514	104900	65078305	2910	2910	2910	2910	0
604	20240514	104800	65078305	2910	2910	2910	2910	13
605	20240514	104700	65040475	2910	2910	2910	2910	37
606	20240514	104600	64932805	2915	2915	2915	2915	0
607	20240514	104500	64932805	2915	2915	2915	2915	0
608	20240514	104400	64932805	2915	2915	2915	2915	1
609	20240514	104300	64929890	2925	2925	2925	2925	0
610	20240514	104200	64929890	2925	2925	2925	2925	0
611	20240514	104100	64929890	2925	2925	2925	2925	0
612	20240514	104000	64929890	2925	2925	2925	2925	0
613	20240514	103900	64929890	2925	2925	2925	2925	0
614	20240514	103800	64929890	2925	2925	2925	2925	0
615	20240514	103700	64929890	2925	2925	2925	2925	0
616	20240514	103600	64929890	2925	2925	2925	2925	0
617	20240514	103500	64929890	2925	2925	2925	2925	500
618	20240514	103400	63467390	2925	2910	2925	2910	500
619	20240514	103300	62009640	2910	2910	2910	2910	0
620	20240514	103200	62009640	2910	2910	2910	2910	0
621	20240514	103100	62009640	2910	2910	2910	2910	0
622	20240514	103000	62009640	2910	2910	2910	2910	0
623	20240514	102900	62009640	2910	2910	2910	2910	0
624	20240514	102800	62009640	2910	2910	2910	2910	0
625	20240514	102700	62009640	2910	2910	2910	2910	447
626	20240514	102600	60708870	2905	2905	2905	2905	0
627	20240514	102500	60708870	2905	2905	2905	2905	0
628	20240514	102400	60708870	2905	2905	2905	2905	0
629	20240514	102300	60708870	2905	2910	2925	2905	1336
630	20240514	102200	56814075	2905	2905	2905	2905	787
631	20240514	102100	54527840	2905	2905	2905	2905	1008
632	20240514	102000	51599600	2905	2905	2905	2905	2
633	20240514	101900	51593790	2900	2900	2900	2900	40
634	20240514	101800	51477790	2900	2900	2900	2900	0
635	20240514	101700	51477790	2900	2900	2900	2900	0
636	20240514	101600	51477790	2900	2895	2900	2895	1300
637	20240514	101500	47713125	2900	2900	2900	2900	0
638	20240514	101400	47713125	2900	2895	2900	2895	516
639	20240514	101300	46217680	2895	2895	2895	2895	67
640	20240514	101200	46023715	2895	2895	2895	2895	0
641	20240514	101100	46023715	2895	2895	2895	2895	33
642	20240514	101000	45928180	2900	2900	2900	2900	0
643	20240514	100900	45928180	2900	2900	2900	2900	0
644	20240514	100800	45928180	2900	2900	2900	2900	0
645	20240514	100700	45928180	2900	2900	2900	2900	0
646	20240514	100600	45928180	2900	2900	2900	2900	0
647	20240514	100500	45928180	2900	2900	2900	2900	1
648	20240514	100400	45925280	2890	2890	2890	2890	0
649	20240514	100300	45925280	2890	2890	2890	2890	0
650	20240514	100200	45925280	2890	2890	2890	2890	2
651	20240514	100100	45919500	2895	2890	2895	2890	318
652	20240514	100000	45000340	2890	2890	2890	2890	100
653	20240514	095900	44711340	2890	2890	2890	2890	10
654	20240514	095800	44682440	2890	2890	2890	2890	0
655	20240514	095700	44682440	2890	2895	2895	2890	7
656	20240514	095600	44662185	2895	2895	2895	2895	400
657	20240514	095500	43504185	2890	2890	2890	2890	0
658	20240514	095400	43504185	2890	2890	2890	2890	202
659	20240514	095300	42920405	2890	2890	2890	2890	202
660	20240514	095200	42336625	2885	2895	2895	2885	1487
661	20240514	095100	38038225	2900	2905	2905	2900	460
662	20240514	095000	36703925	2905	2905	2905	2905	1000
663	20240514	094900	33798925	2905	2905	2905	2905	1
664	20240514	094800	33796020	2910	2910	2910	2910	0
665	20240514	094700	33796020	2910	2910	2910	2910	0
666	20240514	094600	33796020	2910	2910	2910	2910	690
667	20240514	094500	31788120	2915	2915	2915	2915	0
668	20240514	094400	31788120	2915	2915	2915	2915	0
669	20240514	094300	31788120	2915	2915	2915	2915	2
670	20240514	094200	31782290	2915	2915	2915	2915	21
671	20240514	094100	31721075	2915	2915	2915	2915	0
672	20240514	094000	31721075	2915	2915	2915	2915	0
673	20240514	093900	31721075	2915	2915	2915	2915	156
674	20240514	093800	31266335	2915	2915	2915	2915	2404
675	20240514	093700	24258675	2925	2925	2925	2925	40
676	20240514	093600	24141675	2915	2915	2915	2915	400
677	20240514	093500	22975675	2915	2915	2915	2915	136
678	20240514	093400	22579235	2935	2935	2935	2935	0
679	20240514	093300	22579235	2935	2935	2935	2935	0
680	20240514	093200	22579235	2935	2935	2935	2935	0
681	20240514	093100	22579235	2935	2935	2935	2935	0
682	20240514	093000	22579235	2935	2930	2935	2930	100
683	20240514	092900	22285875	2915	2915	2915	2915	0
684	20240514	092800	22285875	2915	2915	2915	2915	0
685	20240514	092700	22285875	2915	2915	2915	2915	0
686	20240514	092600	22285875	2915	2915	2915	2915	0
687	20240514	092500	22285875	2915	2915	2915	2915	82
688	20240514	092400	22046845	2935	2935	2935	2935	0
689	20240514	092300	22046845	2935	2920	2935	2920	300
690	20240514	092200	21170535	2915	2915	2915	2915	0
691	20240514	092100	21170535	2915	2915	2915	2915	0
692	20240514	092000	21170535	2915	2925	2925	2915	725
693	20240514	091900	19057100	2930	2930	2930	2930	0
694	20240514	091800	19057100	2930	2930	2930	2930	0
695	20240514	091700	19057100	2930	2930	2930	2930	0
696	20240514	091600	19057100	2930	2930	2930	2930	0
697	20240514	091500	19057100	2930	2930	2930	2930	38
698	20240514	091400	18945760	2915	2915	2915	2915	0
699	20240514	091300	18945760	2915	2890	2920	2890	1581
700	20240514	091200	14371830	2885	2870	2885	2870	1068
701	20240514	091100	11290865	2875	2875	2875	2875	230
702	20240514	091000	10629615	2875	2875	2875	2875	0
703	20240514	090900	10629615	2875	2885	2885	2875	33
704	20240514	090800	10534540	2875	2875	2875	2875	381
705	20240514	090700	9439165	2875	2875	2875	2875	0
706	20240514	090600	9439165	2875	2875	2875	2870	2059
707	20240514	090500	3519675	2875	2875	2875	2875	1
708	20240514	090400	3516800	2870	2870	2870	2870	344
709	20240514	090300	2529520	2870	2870	2870	2870	0
710	20240514	090200	2529520	2870	2870	2870	2870	0
711	20240514	090100	2529520	2870	2870	2870	2870	0
712	20240514	090000	2529520	2870	2860	2870	2860	882