KissMeData/267320/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	205200	410884890	2960	2960	2960	2960	1820
3	20240521	205100	410884890	2960	2960	2960	2960	0
4	20240521	205000	410884890	2960	2960	2960	2960	0
5	20240521	204900	410884890	2960	2960	2960	2960	0
6	20240521	204800	410884890	2960	2960	2960	2960	0
7	20240521	204700	410884890	2960	2960	2960	2960	0
8	20240521	204600	410884890	2960	2960	2960	2960	0
9	20240521	204500	410884890	2960	2960	2960	2960	0
10	20240521	204400	410884890	2960	2960	2960	2960	0
11	20240521	204300	410884890	2960	2960	2960	2960	0
12	20240521	204200	410884890	2960	2960	2960	2960	0
13	20240521	204100	410884890	2960	2960	2960	2960	0
14	20240521	204000	410884890	2960	2960	2960	2960	0
15	20240521	203900	410884890	2960	2960	2960	2960	0
16	20240521	203800	410884890	2960	2960	2960	2960	0
17	20240521	203700	410884890	2960	2960	2960	2960	0
18	20240521	203600	410884890	2960	2960	2960	2960	0
19	20240521	203500	410884890	2960	2960	2960	2960	0
20	20240521	203400	410884890	2960	2960	2960	2960	0
21	20240521	203300	410884890	2960	2960	2960	2960	0
22	20240521	203200	410884890	2960	2960	2960	2960	0
23	20240521	203100	410884890	2960	2960	2960	2960	0
24	20240521	203000	410884890	2960	2960	2960	2960	0
25	20240521	202900	410884890	2960	2960	2960	2960	0
26	20240521	202800	410884890	2960	2960	2960	2960	0
27	20240521	202700	410884890	2960	2960	2960	2960	0
28	20240521	202600	410884890	2960	2960	2960	2960	0
29	20240521	202500	410884890	2960	2960	2960	2960	0
30	20240521	202400	410884890	2960	2960	2960	2960	0
31	20240521	202300	410884890	2960	2960	2960	2960	0
32	20240521	202200	410884890	2960	2960	2960	2960	1820
33	20240521	202100	410884890	2960	2960	2960	2960	0
34	20240521	202000	410884890	2960	2960	2960	2960	0
35	20240521	201900	410884890	2960	2960	2960	2960	0
36	20240521	201800	410884890	2960	2960	2960	2960	0
37	20240521	201700	410884890	2960	2960	2960	2960	0
38	20240521	201600	410884890	2960	2960	2960	2960	0
39	20240521	201500	410884890	2960	2960	2960	2960	0
40	20240521	201400	410884890	2960	2960	2960	2960	0
41	20240521	201300	410884890	2960	2960	2960	2960	0
42	20240521	201200	410884890	2960	2960	2960	2960	0
43	20240521	201100	410884890	2960	2960	2960	2960	0
44	20240521	201000	410884890	2960	2960	2960	2960	0
45	20240521	200900	410884890	2960	2960	2960	2960	0
46	20240521	200800	410884890	2960	2960	2960	2960	0
47	20240521	200700	410884890	2960	2960	2960	2960	0
48	20240521	200600	410884890	2960	2960	2960	2960	0
49	20240521	200500	410884890	2960	2960	2960	2960	0
50	20240521	200400	410884890	2960	2960	2960	2960	0
51	20240521	200300	410884890	2960	2960	2960	2960	0
52	20240521	200200	410884890	2960	2960	2960	2960	0
53	20240521	200100	410884890	2960	2960	2960	2960	0
54	20240521	200000	410884890	2960	2960	2960	2960	0
55	20240521	195900	410884890	2960	2960	2960	2960	0
56	20240521	195800	410884890	2960	2960	2960	2960	0
57	20240521	195700	410884890	2960	2960	2960	2960	0
58	20240521	195600	410884890	2960	2960	2960	2960	0
59	20240521	195500	410884890	2960	2960	2960	2960	0
60	20240521	195400	410884890	2960	2960	2960	2960	0
61	20240521	195300	410884890	2960	2960	2960	2960	0
62	20240521	195200	410884890	2960	2960	2960	2960	1820
63	20240521	195100	410884890	2960	2960	2960	2960	0
64	20240521	195000	410884890	2960	2960	2960	2960	0
65	20240521	194900	410884890	2960	2960	2960	2960	0
66	20240521	194800	410884890	2960	2960	2960	2960	0
67	20240521	194700	410884890	2960	2960	2960	2960	0
68	20240521	194600	410884890	2960	2960	2960	2960	0
69	20240521	194500	410884890	2960	2960	2960	2960	0
70	20240521	194400	410884890	2960	2960	2960	2960	0
71	20240521	194300	410884890	2960	2960	2960	2960	0
72	20240521	194200	410884890	2960	2960	2960	2960	0
73	20240521	194100	410884890	2960	2960	2960	2960	0
74	20240521	194000	410884890	2960	2960	2960	2960	0
75	20240521	193900	410884890	2960	2960	2960	2960	0
76	20240521	193800	410884890	2960	2960	2960	2960	0
77	20240521	193700	410884890	2960	2960	2960	2960	0
78	20240521	193600	410884890	2960	2960	2960	2960	0
79	20240521	193500	410884890	2960	2960	2960	2960	0
80	20240521	193400	410884890	2960	2960	2960	2960	0
81	20240521	193300	410884890	2960	2960	2960	2960	0
82	20240521	193200	410884890	2960	2960	2960	2960	0
83	20240521	193100	410884890	2960	2960	2960	2960	0
84	20240521	193000	410884890	2960	2960	2960	2960	0
85	20240521	192900	410884890	2960	2960	2960	2960	0
86	20240521	192800	410884890	2960	2960	2960	2960	0
87	20240521	192700	410884890	2960	2960	2960	2960	0
88	20240521	192600	410884890	2960	2960	2960	2960	0
89	20240521	192500	410884890	2960	2960	2960	2960	0
90	20240521	192400	410884890	2960	2960	2960	2960	0
91	20240521	192300	410884890	2960	2960	2960	2960	0
92	20240521	192200	410884890	2960	2960	2960	2960	1820
93	20240521	192100	410884890	2960	2960	2960	2960	0
94	20240521	192000	410884890	2960	2960	2960	2960	0
95	20240521	191900	410884890	2960	2960	2960	2960	0
96	20240521	191800	410884890	2960	2960	2960	2960	0
97	20240521	191700	410884890	2960	2960	2960	2960	0
98	20240521	191600	410884890	2960	2960	2960	2960	0
99	20240521	191500	410884890	2960	2960	2960	2960	0
100	20240521	191400	410884890	2960	2960	2960	2960	0
101	20240521	191300	410884890	2960	2960	2960	2960	0
102	20240521	191200	410884890	2960	2960	2960	2960	0
103	20240521	191100	410884890	2960	2960	2960	2960	0
104	20240521	191000	410884890	2960	2960	2960	2960	0
105	20240521	190900	410884890	2960	2960	2960	2960	0
106	20240521	190800	410884890	2960	2960	2960	2960	0
107	20240521	190700	410884890	2960	2960	2960	2960	0
108	20240521	190600	410884890	2960	2960	2960	2960	0
109	20240521	190500	410884890	2960	2960	2960	2960	0
110	20240521	190400	410884890	2960	2960	2960	2960	0
111	20240521	190300	410884890	2960	2960	2960	2960	0
112	20240521	190200	410884890	2960	2960	2960	2960	0
113	20240521	190100	410884890	2960	2960	2960	2960	0
114	20240521	190000	410884890	2960	2960	2960	2960	0
115	20240521	185900	410884890	2960	2960	2960	2960	0
116	20240521	185800	410884890	2960	2960	2960	2960	0
117	20240521	185700	410884890	2960	2960	2960	2960	0
118	20240521	185600	410884890	2960	2960	2960	2960	0
119	20240521	185500	410884890	2960	2960	2960	2960	0
120	20240521	185400	410884890	2960	2960	2960	2960	0
121	20240521	185300	410884890	2960	2960	2960	2960	0
122	20240521	185200	410884890	2960	2960	2960	2960	1820
123	20240521	185100	410884890	2960	2960	2960	2960	0
124	20240521	185000	410884890	2960	2960	2960	2960	0
125	20240521	184900	410884890	2960	2960	2960	2960	0
126	20240521	184800	410884890	2960	2960	2960	2960	0
127	20240521	184700	410884890	2960	2960	2960	2960	0
128	20240521	184600	410884890	2960	2960	2960	2960	0
129	20240521	184500	410884890	2960	2960	2960	2960	0
130	20240521	184400	410884890	2960	2960	2960	2960	0
131	20240521	184300	410884890	2960	2960	2960	2960	0
132	20240521	184200	410884890	2960	2960	2960	2960	0
133	20240521	184100	410884890	2960	2960	2960	2960	0
134	20240521	184000	410884890	2960	2960	2960	2960	0
135	20240521	183900	410884890	2960	2960	2960	2960	0
136	20240521	183800	410884890	2960	2960	2960	2960	0
137	20240521	183700	410884890	2960	2960	2960	2960	0
138	20240521	183600	410884890	2960	2960	2960	2960	0
139	20240521	183500	410884890	2960	2960	2960	2960	0
140	20240521	183400	410884890	2960	2960	2960	2960	0
141	20240521	183300	410884890	2960	2960	2960	2960	0
142	20240521	183200	410884890	2960	2960	2960	2960	0
143	20240521	183100	410884890	2960	2960	2960	2960	0
144	20240521	183000	410884890	2960	2960	2960	2960	0
145	20240521	182900	410884890	2960	2960	2960	2960	0
146	20240521	182800	410884890	2960	2960	2960	2960	0
147	20240521	182700	410884890	2960	2960	2960	2960	0
148	20240521	182600	410884890	2960	2960	2960	2960	0
149	20240521	182500	410884890	2960	2960	2960	2960	0
150	20240521	182400	410884890	2960	2960	2960	2960	0
151	20240521	182300	410884890	2960	2960	2960	2960	0
152	20240521	182200	410884890	2960	2960	2960	2960	1820
153	20240521	182100	410884890	2960	2960	2960	2960	0
154	20240521	182000	410884890	2960	2960	2960	2960	0
155	20240521	181900	410884890	2960	2960	2960	2960	0
156	20240521	181800	410884890	2960	2960	2960	2960	0
157	20240521	181700	410884890	2960	2960	2960	2960	0
158	20240521	181600	410884890	2960	2960	2960	2960	0
159	20240521	181500	410884890	2960	2960	2960	2960	0
160	20240521	181400	410884890	2960	2960	2960	2960	0
161	20240521	181300	410884890	2960	2960	2960	2960	0
162	20240521	181200	410884890	2960	2960	2960	2960	0
163	20240521	181100	410884890	2960	2960	2960	2960	0
164	20240521	181000	410884890	2960	2960	2960	2960	0
165	20240521	180900	410884890	2960	2960	2960	2960	0
166	20240521	180800	410884890	2960	2960	2960	2960	0
167	20240521	180700	410884890	2960	2960	2960	2960	0
168	20240521	180600	410884890	2960	2960	2960	2960	0
169	20240521	180500	410884890	2960	2960	2960	2960	0
170	20240521	180400	410884890	2960	2960	2960	2960	0
171	20240521	180300	410884890	2960	2960	2960	2960	0
172	20240521	180200	410884890	2960	2960	2960	2960	0
173	20240521	180100	410884890	2960	2960	2960	2960	0
174	20240521	180000	410884890	2960	2960	2960	2960	0
175	20240521	175900	410884890	2960	2960	2960	2960	0
176	20240521	175800	410884890	2960	2960	2960	2960	0
177	20240521	175700	410884890	2960	2960	2960	2960	0
178	20240521	175600	410884890	2960	2960	2960	2960	0
179	20240521	175500	410884890	2960	2960	2960	2960	0
180	20240521	175400	410884890	2960	2960	2960	2960	0
181	20240521	175300	410884890	2960	2960	2960	2960	0
182	20240521	175200	410884890	2960	2960	2960	2960	1820
183	20240521	175100	410884890	2960	2960	2960	2960	0
184	20240521	175000	410884890	2960	2960	2960	2960	0
185	20240521	174900	410884890	2960	2960	2960	2960	0
186	20240521	174800	410884890	2960	2960	2960	2960	0
187	20240521	174700	410884890	2960	2960	2960	2960	0
188	20240521	174600	410884890	2960	2960	2960	2960	0
189	20240521	174500	410884890	2960	2960	2960	2960	0
190	20240521	174400	410884890	2960	2960	2960	2960	0
191	20240521	174300	410884890	2960	2960	2960	2960	0
192	20240521	174200	410884890	2960	2960	2960	2960	0
193	20240521	174100	410884890	2960	2960	2960	2960	0
194	20240521	174000	410884890	2960	2960	2960	2960	0
195	20240521	173900	410884890	2960	2960	2960	2960	0
196	20240521	173800	410884890	2960	2960	2960	2960	0
197	20240521	173700	410884890	2960	2960	2960	2960	0
198	20240521	173600	410884890	2960	2960	2960	2960	0
199	20240521	173500	410884890	2960	2960	2960	2960	0
200	20240521	173400	410884890	2960	2960	2960	2960	0
201	20240521	173300	410884890	2960	2960	2960	2960	0
202	20240521	173200	410884890	2960	2960	2960	2960	0
203	20240521	173100	410884890	2960	2960	2960	2960	0
204	20240521	173000	410884890	2960	2960	2960	2960	0
205	20240521	172900	410884890	2960	2960	2960	2960	0
206	20240521	172800	410884890	2960	2960	2960	2960	0
207	20240521	172700	410884890	2960	2960	2960	2960	0
208	20240521	172600	410884890	2960	2960	2960	2960	0
209	20240521	172500	410884890	2960	2960	2960	2960	0
210	20240521	172400	410884890	2960	2960	2960	2960	0
211	20240521	172300	410884890	2960	2960	2960	2960	0
212	20240521	172200	410884890	2960	2960	2960	2960	1820
213	20240521	172100	410884890	2960	2960	2960	2960	0
214	20240521	172000	410884890	2960	2960	2960	2960	0
215	20240521	171900	410884890	2960	2960	2960	2960	0
216	20240521	171800	410884890	2960	2960	2960	2960	0
217	20240521	171700	410884890	2960	2960	2960	2960	0
218	20240521	171600	410884890	2960	2960	2960	2960	0
219	20240521	171500	410884890	2960	2960	2960	2960	0
220	20240521	171400	410884890	2960	2960	2960	2960	0
221	20240521	171300	410884890	2960	2960	2960	2960	0
222	20240521	171200	410884890	2960	2960	2960	2960	0
223	20240521	171100	410884890	2960	2960	2960	2960	0
224	20240521	171000	410884890	2960	2960	2960	2960	0
225	20240521	170900	410884890	2960	2960	2960	2960	0
226	20240521	170800	410884890	2960	2960	2960	2960	0
227	20240521	170700	410884890	2960	2960	2960	2960	0
228	20240521	170600	410884890	2960	2960	2960	2960	0
229	20240521	170500	410884890	2960	2960	2960	2960	0
230	20240521	170400	410884890	2960	2960	2960	2960	0
231	20240521	170300	410884890	2960	2960	2960	2960	0
232	20240521	170200	410884890	2960	2960	2960	2960	0
233	20240521	170100	410884890	2960	2960	2960	2960	0
234	20240521	170000	410884890	2960	2960	2960	2960	0
235	20240521	165900	410884890	2960	2960	2960	2960	0
236	20240521	165800	410884890	2960	2960	2960	2960	0
237	20240521	165700	410884890	2960	2960	2960	2960	0
238	20240521	165600	410884890	2960	2960	2960	2960	0
239	20240521	165500	410884890	2960	2960	2960	2960	0
240	20240521	165400	410884890	2960	2960	2960	2960	0
241	20240521	165300	410884890	2960	2960	2960	2960	0
242	20240521	165200	410884890	2960	2960	2960	2960	1820
243	20240521	165100	410884890	2960	2960	2960	2960	0
244	20240521	165000	410884890	2960	2960	2960	2960	0
245	20240521	164900	410884890	2960	2960	2960	2960	0
246	20240521	164800	410884890	2960	2960	2960	2960	0
247	20240521	164700	410884890	2960	2960	2960	2960	0
248	20240521	164600	410884890	2960	2960	2960	2960	0
249	20240521	164500	410884890	2960	2960	2960	2960	0
250	20240521	164400	410884890	2960	2960	2960	2960	0
251	20240521	164300	410884890	2960	2960	2960	2960	0
252	20240521	164200	410884890	2960	2960	2960	2960	0
253	20240521	164100	410884890	2960	2960	2960	2960	0
254	20240521	164000	410884890	2960	2960	2960	2960	0
255	20240521	163900	410884890	2960	2960	2960	2960	0
256	20240521	163800	410884890	2960	2960	2960	2960	0
257	20240521	163700	410884890	2960	2960	2960	2960	0
258	20240521	163600	410884890	2960	2960	2960	2960	0
259	20240521	163500	410884890	2960	2960	2960	2960	0
260	20240521	163400	410884890	2960	2960	2960	2960	0
261	20240521	163300	410884890	2960	2960	2960	2960	0
262	20240521	163200	410884890	2960	2960	2960	2960	0
263	20240521	163100	410884890	2960	2960	2960	2960	0
264	20240521	163000	410884890	2960	2960	2960	2960	0
265	20240521	162900	410884890	2960	2960	2960	2960	0
266	20240521	162800	410884890	2960	2960	2960	2960	0
267	20240521	162700	410884890	2960	2960	2960	2960	0
268	20240521	162600	410884890	2960	2960	2960	2960	0
269	20240521	162500	410884890	2960	2960	2960	2960	0
270	20240521	162400	410884890	2960	2960	2960	2960	0
271	20240521	162300	410884890	2960	2960	2960	2960	0
272	20240521	162200	410884890	2960	2960	2960	2960	1820
273	20240521	162100	410884890	2960	2960	2960	2960	0
274	20240521	162000	410884890	2960	2960	2960	2960	0
275	20240521	161900	410884890	2960	2960	2960	2960	0
276	20240521	161800	410884890	2960	2960	2960	2960	0
277	20240521	161700	410884890	2960	2960	2960	2960	0
278	20240521	161600	410884890	2960	2960	2960	2960	0
279	20240521	161500	410884890	2960	2960	2960	2960	0
280	20240521	161400	410884890	2960	2960	2960	2960	0
281	20240521	161300	410884890	2960	2960	2960	2960	0
282	20240521	161200	410884890	2960	2960	2960	2960	0
283	20240521	161100	410884890	2960	2960	2960	2960	0
284	20240521	161000	410884890	2960	2960	2960	2960	0
285	20240521	160900	410884890	2960	2960	2960	2960	0
286	20240521	160800	410884890	2960	2960	2960	2960	0
287	20240521	160700	410884890	2960	2960	2960	2960	0
288	20240521	160600	410884890	2960	2960	2960	2960	0
289	20240521	160500	410884890	2960	2960	2960	2960	0
290	20240521	160400	410884890	2960	2960	2960	2960	0
291	20240521	160300	410884890	2960	2960	2960	2960	0
292	20240521	160200	410884890	2960	2960	2960	2960	0
293	20240521	160100	410884890	2960	2960	2960	2960	0
294	20240521	160000	410884890	2960	2960	2960	2960	0
295	20240521	155900	410884890	2960	2960	2960	2960	0
296	20240521	155800	410884890	2960	2960	2960	2960	0
297	20240521	155700	410884890	2960	2960	2960	2960	0
298	20240521	155600	410884890	2960	2960	2960	2960	0
299	20240521	155500	410884890	2960	2960	2960	2960	0
300	20240521	155400	410884890	2960	2960	2960	2960	0
301	20240521	155300	410884890	2960	2960	2960	2960	0
302	20240521	155200	410884890	2960	2960	2960	2960	1820
303	20240521	155100	410884890	2960	2960	2960	2960	0
304	20240521	155000	410884890	2960	2960	2960	2960	0
305	20240521	154900	410884890	2960	2960	2960	2960	0
306	20240521	154800	410884890	2960	2960	2960	2960	0
307	20240521	154700	410884890	2960	2960	2960	2960	0
308	20240521	154600	410884890	2960	2960	2960	2960	0
309	20240521	154500	410884890	2960	2960	2960	2960	0
310	20240521	154400	410884890	2960	2960	2960	2960	0
311	20240521	154300	410884890	2960	2960	2960	2960	0
312	20240521	154200	410884890	2960	2960	2960	2960	0
313	20240521	154100	410884890	2960	2960	2960	2960	0
314	20240521	154000	410884890	2960	2960	2960	2960	0
315	20240521	153900	410884890	2960	2960	2960	2960	0
316	20240521	153800	410884890	2960	2960	2960	2960	0
317	20240521	153700	410884890	2960	2960	2960	2960	0
318	20240521	153600	410884890	2960	2960	2960	2960	0
319	20240521	153500	410884890	2960	2960	2960	2960	0
320	20240521	153400	410884890	2960	2960	2960	2960	0
321	20240521	153300	410884890	2960	2960	2960	2960	0
322	20240521	153200	410884890	2960	2960	2960	2960	0
323	20240521	153100	410884890	2960	2960	2960	2960	0
324	20240521	153000	410884890	2960	2960	2960	2960	1820
325	20240521	152900	405497690	2960	2960	2960	2960	0
326	20240521	152800	405497690	2960	2960	2960	2960	0
327	20240521	152700	405497690	2960	2960	2960	2960	0
328	20240521	152600	405497690	2960	2960	2960	2960	0
329	20240521	152500	405497690	2960	2960	2960	2960	0
330	20240521	152400	405497690	2960	2960	2960	2960	0
331	20240521	152300	405497690	2960	2960	2960	2960	0
332	20240521	152200	405497690	2960	2960	2960	2960	0
333	20240521	152100	405497690	2960	2960	2960	2960	0
334	20240521	152000	405497690	2960	2960	2960	2960	0
335	20240521	151900	405497690	2960	2960	2960	2960	0
336	20240521	151800	405497690	2960	2960	2960	2960	725
337	20240521	151700	403351690	2960	2955	2960	2955	5
338	20240521	151600	403336910	2950	2955	2955	2950	134
339	20240521	151500	402941595	2955	2955	2955	2955	2637
340	20240521	151400	395149260	2955	2965	2965	2955	2056
341	20240521	151300	389062545	2965	2960	2965	2960	412
342	20240521	151200	387843015	2965	2965	2965	2960	308
343	20240521	151100	386931300	2965	2965	2965	2965	10
344	20240521	151000	386901650	2965	2960	2965	2960	306
345	20240521	150900	385995880	2965	2965	2965	2965	10
346	20240521	150800	385966230	2965	2965	2965	2965	0
347	20240521	150700	385966230	2965	2965	2965	2965	0
348	20240521	150600	385966230	2965	2965	2965	2965	10
349	20240521	150500	385936580	2965	2965	2965	2965	0
350	20240521	150400	385936580	2965	2965	2965	2965	0
351	20240521	150300	385936580	2965	2965	2965	2965	0
352	20240521	150200	385936580	2965	2965	2965	2965	0
353	20240521	150100	385936580	2965	2965	2965	2965	0
354	20240521	150000	385936580	2965	2965	2965	2965	1
355	20240521	145900	385933615	2960	2960	2960	2960	4
356	20240521	145800	385921775	2960	2960	2960	2960	16
357	20240521	145700	385874415	2965	2965	2965	2965	0
358	20240521	145600	385874415	2965	2965	2965	2965	0
359	20240521	145500	385874415	2965	2965	2965	2965	0
360	20240521	145400	385874415	2965	2965	2965	2965	0
361	20240521	145300	385874415	2965	2965	2965	2965	14
362	20240521	145200	385832905	2970	2965	2970	2950	7001
363	20240521	145100	365151670	2970	2970	2970	2970	11
364	20240521	145000	365119000	2965	2965	2970	2965	522
365	20240521	144900	363571015	2970	2965	2970	2965	4
366	20240521	144800	363559150	2970	2970	2970	2970	0
367	20240521	144700	363559150	2970	2970	2970	2970	0
368	20240521	144600	363559150	2970	2970	2970	2970	1
369	20240521	144500	363556180	2970	2965	2970	2965	21
370	20240521	144400	363493910	2970	2965	2970	2965	4
371	20240521	144300	363482040	2965	2965	2965	2965	79
372	20240521	144200	363247805	2965	2965	2965	2965	0
373	20240521	144100	363247805	2965	2965	2965	2965	1
374	20240521	144000	363244840	2970	2970	2970	2970	0
375	20240521	143900	363244840	2970	2965	2970	2960	1001
376	20240521	143800	360281650	2970	2970	2970	2970	0
377	20240521	143700	360281650	2970	2970	2970	2960	1872
378	20240521	143600	354735070	2965	2965	2965	2965	1
379	20240521	143500	354732105	2970	2970	2970	2970	0
380	20240521	143400	354732105	2970	2970	2970	2970	2
381	20240521	143300	354726165	2970	2970	2970	2970	3
382	20240521	143200	354717255	2970	2970	2970	2970	0
383	20240521	143100	354717255	2970	2970	2970	2970	0
384	20240521	143000	354717255	2970	2970	2970	2970	0
385	20240521	142900	354717255	2970	2970	2970	2970	1
386	20240521	142800	354714285	2965	2965	2965	2965	65
387	20240521	142700	354521560	2970	2970	2970	2970	0
388	20240521	142600	354521560	2970	2970	2970	2970	0
389	20240521	142500	354521560	2970	2965	2970	2965	201
390	20240521	142400	353925590	2970	2970	2970	2970	0
391	20240521	142300	353925590	2970	2970	2970	2970	0
392	20240521	142200	353925590	2970	2970	2970	2970	0
393	20240521	142100	353925590	2970	2970	2970	2970	0
394	20240521	142000	353925590	2970	2970	2970	2970	0
395	20240521	141900	353925590	2970	2970	2970	2970	23
396	20240521	141800	353857280	2980	2980	2980	2980	1
397	20240521	141700	353854300	2980	2980	2980	2980	0
398	20240521	141600	353854300	2980	2980	2980	2980	0
399	20240521	141500	353854300	2980	2970	2980	2970	10
400	20240521	141400	353824590	2980	2980	2980	2980	0
401	20240521	141300	353824590	2980	2980	2980	2980	0
402	20240521	141200	353824590	2980	2980	2980	2980	0
403	20240521	141100	353824590	2980	2980	2980	2980	6
404	20240521	141000	353806710	2970	2970	2970	2970	12
405	20240521	140900	353771070	2980	2980	2980	2980	0
406	20240521	140800	353771070	2980	2980	2980	2980	0
407	20240521	140700	353771070	2980	2980	2980	2980	0
408	20240521	140600	353771070	2980	2980	2980	2980	0
409	20240521	140500	353771070	2980	2980	2980	2980	1
410	20240521	140400	353768090	2980	2980	2980	2980	2
411	20240521	140300	353762130	2985	2985	2985	2985	0
412	20240521	140200	353762130	2985	2985	2985	2985	0
413	20240521	140100	353762130	2985	2985	2985	2985	0
414	20240521	140000	353762130	2985	2985	2985	2985	0
415	20240521	135900	353762130	2985	2985	2985	2985	0
416	20240521	135800	353762130	2985	2965	2985	2965	1001
417	20240521	135700	350794145	2985	2985	2985	2985	0
418	20240521	135600	350794145	2985	2980	2985	2965	2001
419	20240521	135500	344851065	2990	2980	2990	2980	289
420	20240521	135400	343989760	2990	2990	2990	2990	0
421	20240521	135300	343989760	2990	2990	2990	2990	0
422	20240521	135200	343989760	2990	2990	2990	2980	128
423	20240521	135100	343608290	2990	2980	2990	2980	301
424	20240521	135000	342711300	2990	2980	2990	2980	895
425	20240521	134900	340035850	2990	2985	2990	2985	2
426	20240521	134800	340029875	2990	2990	2990	2990	1
427	20240521	134700	340026885	2995	2995	2995	2995	1
428	20240521	134600	340023890	2990	2985	2990	2985	4000
429	20240521	134500	328063980	2985	2985	2985	2985	0
430	20240521	134400	328063980	2985	2985	2985	2985	55
431	20240521	134300	327899805	2985	2985	2985	2985	1
432	20240521	134200	327896820	2980	2980	2980	2980	200
433	20240521	134100	327300820	2980	2980	2980	2980	174
434	20240521	134000	326782300	2975	2975	2975	2975	103
435	20240521	133900	326475875	2975	2975	2975	2975	3
436	20240521	133800	326466950	2985	2985	2985	2985	50
437	20240521	133700	326317700	2985	2985	2985	2985	1
438	20240521	133600	326314715	2990	2990	2990	2990	0
439	20240521	133500	326314715	2990	2990	2990	2990	504
440	20240521	133400	324807755	2990	2990	2990	2990	1001
441	20240521	133300	321814765	2990	2990	2990	2990	3000
442	20240521	133200	312844765	2985	2985	2985	2985	494
443	20240521	133100	311370175	2985	2985	2985	2985	1901
444	20240521	133000	305695690	2990	2990	2990	2990	3876
445	20240521	132900	294106450	2985	2990	2990	2985	601
446	20240521	132800	292309635	2990	2990	2990	2990	1
447	20240521	132700	292306645	2995	2975	2995	2975	682
448	20240521	132600	290264080	3000	2970	3000	2970	11407
449	20240521	132500	256240140	2970	2970	2970	2970	401
450	20240521	132400	255049170	2970	2965	2970	2965	15
451	20240521	132300	255004690	2965	2965	2965	2965	65
452	20240521	132200	254811965	2970	2965	2970	2965	151
453	20240521	132100	254364200	2965	2965	2965	2965	0
454	20240521	132000	254364200	2965	2965	2965	2965	1
455	20240521	131900	254361235	2965	2965	2965	2965	0
456	20240521	131800	254361235	2965	2965	2965	2965	300
457	20240521	131700	253471735	2965	2965	2965	2965	231
458	20240521	131600	252786820	2965	2965	2965	2965	13
459	20240521	131500	252748275	2965	2965	2965	2965	6
460	20240521	131400	252730485	2965	2965	2965	2965	754
461	20240521	131300	250494875	2965	2965	2965	2965	301
462	20240521	131200	249602410	2970	2970	2970	2970	0
463	20240521	131100	249602410	2970	2970	2970	2970	0
464	20240521	131000	249602410	2970	2970	2970	2970	0
465	20240521	130900	249602410	2970	2970	2970	2970	0
466	20240521	130800	249602410	2970	2970	2970	2970	0
467	20240521	130700	249602410	2970	2970	2970	2970	13
468	20240521	130600	249563800	2970	2970	2970	2970	6
469	20240521	130500	249545980	2970	2970	2970	2965	995
470	20240521	130400	246595795	2965	2965	2965	2965	1218
471	20240521	130300	242984425	2965	2965	2965	2965	9
472	20240521	130200	242957740	2965	2965	2965	2965	200
473	20240521	130100	242364740	2965	2955	2965	2955	201
474	20240521	130000	241770775	2965	2960	2965	2960	301
475	20240521	125900	240879810	2965	2965	2965	2965	10
476	20240521	125800	240850160	2965	2965	2965	2965	0
477	20240521	125700	240850160	2965	2965	2965	2965	0
478	20240521	125600	240850160	2965	2965	2965	2965	2
479	20240521	125500	240844230	2960	2960	2960	2960	727
480	20240521	125400	238692310	2965	2965	2965	2965	0
481	20240521	125300	238692310	2965	2960	2965	2960	2
482	20240521	125200	238686385	2960	2960	2960	2960	272
483	20240521	125100	237881265	2960	2960	2960	2960	3000
484	20240521	125000	229001265	2950	2955	2955	2950	665
485	20240521	124900	227037890	2955	2955	2955	2955	85
486	20240521	124800	226786715	2955	2955	2955	2955	0
487	20240521	124700	226786715	2955	2955	2955	2955	36
488	20240521	124600	226680335	2955	2960	2960	2950	4943
489	20240521	124500	212088785	2960	2960	2960	2960	0
490	20240521	124400	212088785	2960	2960	2960	2960	0
491	20240521	124300	212088785	2960	2960	2960	2960	89
492	20240521	124200	211825345	2960	2960	2960	2960	0
493	20240521	124100	211825345	2960	2960	2960	2960	862
494	20240521	124000	209273825	2955	2955	2955	2955	140
495	20240521	123900	208860125	2960	2960	2960	2960	1
496	20240521	123800	208857165	2960	2960	2960	2960	1000
497	20240521	123700	205897165	2960	2960	2960	2960	0
498	20240521	123600	205897165	2960	2960	2960	2960	0
499	20240521	123500	205897165	2960	2960	2960	2960	0
500	20240521	123400	205897165	2960	2960	2960	2960	0
501	20240521	123300	205897165	2960	2960	2960	2960	0
502	20240521	123200	205897165	2960	2955	2960	2955	295
503	20240521	123100	205025435	2960	2960	2960	2960	0
504	20240521	123000	205025435	2960	2960	2960	2960	10
505	20240521	122900	204995835	2960	2955	2960	2955	302
506	20240521	122800	204103420	2955	2955	2955	2955	0
507	20240521	122700	204103420	2955	2955	2955	2955	425
508	20240521	122600	202847545	2960	2955	2960	2955	636
509	20240521	122500	200968155	2960	2955	2960	2955	4
510	20240521	122400	200956330	2960	2960	2960	2960	19
511	20240521	122300	200900090	2960	2955	2960	2955	51
512	20240521	122200	200749380	2960	2960	2960	2960	88
513	20240521	122100	200488900	2960	2960	2960	2960	0
514	20240521	122000	200488900	2960	2960	2960	2960	0
515	20240521	121900	200488900	2960	2960	2960	2955	110
516	20240521	121800	200163435	2960	2960	2960	2950	5
517	20240521	121700	200148665	2950	2950	2950	2950	0
518	20240521	121600	200148665	2950	2950	2950	2950	0
519	20240521	121500	200148665	2950	2955	2955	2950	343
520	20240521	121400	199136465	2955	2965	2965	2955	7
521	20240521	121300	199115750	2965	2965	2965	2965	0
522	20240521	121200	199115750	2965	2965	2965	2965	0
523	20240521	121100	199115750	2965	2950	2965	2950	1752
524	20240521	121000	193947335	2950	2960	2960	2950	9610
525	20240521	120900	165529010	2960	2960	2960	2960	391
526	20240521	120800	164371650	2960	2960	2960	2960	99
527	20240521	120700	164078610	2965	2965	2965	2965	0
528	20240521	120600	164078610	2965	2965	2965	2965	0
529	20240521	120500	164078610	2965	2965	2965	2965	0
530	20240521	120400	164078610	2965	2965	2965	2965	200
531	20240521	120300	163485610	2960	2960	2960	2960	0
532	20240521	120200	163485610	2960	2960	2960	2960	0
533	20240521	120100	163485610	2960	2960	2960	2960	0
534	20240521	120000	163485610	2960	2960	2960	2960	0
535	20240521	115900	163485610	2960	2960	2960	2960	0
536	20240521	115800	163485610	2960	2960	2960	2960	200
537	20240521	115700	162893610	2960	2960	2960	2960	0
538	20240521	115600	162893610	2960	2960	2960	2960	2988
539	20240521	115500	154049130	2965	2965	2965	2965	0
540	20240521	115400	154049130	2965	2965	2965	2965	5
541	20240521	115300	154034305	2965	2965	2965	2965	50
542	20240521	115200	153886055	2965	2965	2965	2965	0
543	20240521	115100	153886055	2965	2965	2965	2965	0
544	20240521	115000	153886055	2965	2965	2965	2965	0
545	20240521	114900	153886055	2965	2965	2965	2965	0
546	20240521	114800	153886055	2965	2965	2965	2965	0
547	20240521	114700	153886055	2965	2965	2965	2965	35
548	20240521	114600	153782280	2965	2960	2965	2960	8
549	20240521	114500	153758595	2960	2960	2960	2960	8
550	20240521	114400	153734915	2965	2965	2965	2965	5
551	20240521	114300	153720090	2965	2965	2965	2965	0
552	20240521	114200	153720090	2965	2965	2965	2965	0
553	20240521	114100	153720090	2965	2965	2965	2965	2
554	20240521	114000	153714160	2965	2965	2965	2965	1
555	20240521	113900	153711195	2960	2960	2960	2960	0
556	20240521	113800	153711195	2960	2960	2960	2960	400
557	20240521	113700	152527195	2960	2960	2965	2960	182
558	20240521	113600	151988470	2965	2965	2965	2965	0
559	20240521	113500	151988470	2965	2965	2965	2965	300
560	20240521	113400	151098970	2965	2960	2965	2960	1101
561	20240521	113300	147840005	2960	2960	2960	2960	0
562	20240521	113200	147840005	2960	2960	2960	2960	30
563	20240521	113100	147751205	2960	2960	2960	2960	550
564	20240521	113000	146123205	2975	2975	2975	2975	0
565	20240521	112900	146123205	2975	2975	2975	2965	502
566	20240521	112800	144634755	2970	2965	2975	2965	981
567	20240521	112700	141725930	2965	2960	2965	2960	1502
568	20240521	112600	137272510	2965	2965	2965	2965	0
569	20240521	112500	137272510	2965	2965	2965	2965	0
570	20240521	112400	137272510	2965	2965	2965	2965	300
571	20240521	112300	136383010	2965	2965	2965	2965	1
572	20240521	112200	136380045	2965	2965	2965	2965	0
573	20240521	112100	136380045	2965	2965	2965	2965	123
574	20240521	112000	136015350	2965	2965	2965	2965	0
575	20240521	111900	136015350	2965	2965	2965	2965	0
576	20240521	111800	136015350	2965	2965	2965	2965	49
577	20240521	111700	135870065	2975	2975	2975	2975	195
578	20240521	111600	135289940	2975	2975	2975	2975	100
579	20240521	111500	134992440	2980	2980	2980	2980	0
580	20240521	111400	134992440	2980	2980	2980	2980	3
581	20240521	111300	134983500	2980	2980	2980	2980	0
582	20240521	111200	134983500	2980	2980	2980	2980	4
583	20240521	111100	134971580	2980	2980	2980	2980	168
584	20240521	111000	134470940	2975	2965	2975	2965	2955
585	20240521	110900	125696350	2965	2965	2965	2965	0
586	20240521	110800	125696350	2965	2965	2965	2965	0
587	20240521	110700	125696350	2965	2965	2965	2965	0
588	20240521	110600	125696350	2965	2965	2965	2965	1
589	20240521	110500	125693385	2960	2960	2960	2960	147
590	20240521	110400	125258265	2965	2960	2965	2960	750
591	20240521	110300	123038015	2965	2965	2965	2965	20
592	20240521	110200	122978715	2965	2965	2965	2965	53
593	20240521	110100	122821570	2965	2965	2965	2965	0
594	20240521	110000	122821570	2965	2965	2965	2965	0
595	20240521	105900	122821570	2965	2965	2965	2965	100
596	20240521	105800	122525070	2965	2965	2965	2965	0
597	20240521	105700	122525070	2965	2965	2965	2965	274
598	20240521	105600	121712660	2965	2965	2965	2965	1
599	20240521	105500	121709695	2960	2960	2960	2960	0
600	20240521	105400	121709695	2960	2960	2960	2960	0
601	20240521	105300	121709695	2960	2960	2960	2960	0
602	20240521	105200	121709695	2960	2960	2960	2960	26
603	20240521	105100	121632735	2965	2965	2965	2965	6
604	20240521	105000	121614945	2965	2965	2965	2965	42
605	20240521	104900	121490415	2965	2970	2970	2965	106
606	20240521	104800	121176110	2970	2970	2970	2970	1
607	20240521	104700	121173140	2965	2965	2965	2965	229
608	20240521	104600	120494155	2965	2965	2965	2965	20
609	20240521	104500	120434855	2965	2960	2965	2960	216
610	20240521	104400	119794710	2965	2960	2965	2960	2
611	20240521	104300	119788785	2955	2955	2955	2955	300
612	20240521	104200	118902285	2965	2965	2965	2965	40
613	20240521	104100	118783685	2970	2970	2970	2970	0
614	20240521	104000	118783685	2970	2970	2970	2970	0
615	20240521	103900	118783685	2970	2970	2970	2970	0
616	20240521	103800	118783685	2970	2970	2970	2970	0
617	20240521	103700	118783685	2970	2955	2970	2955	251
618	20240521	103600	118041965	2955	2955	2960	2955	1197
619	20240521	103500	114499365	2955	2955	2955	2955	0
620	20240521	103400	114499365	2955	2960	2960	2955	41
621	20240521	103300	114378205	2960	2960	2960	2960	3
622	20240521	103200	114369325	2960	2955	2960	2950	2063
623	20240521	103100	108276040	2955	2955	2955	2955	925
624	20240521	103000	105542665	2960	2955	2960	2955	500
625	20240521	102900	104064165	2960	2960	2960	2960	94
626	20240521	102800	103785925	2960	2960	2960	2960	13
627	20240521	102700	103747445	2960	2965	2965	2955	4552
628	20240521	102600	90275955	2970	2970	2970	2970	1
629	20240521	102500	90272985	2965	2965	2965	2965	72
630	20240521	102400	90059505	2970	2970	2970	2970	0
631	20240521	102300	90059505	2970	2970	2970	2970	1
632	20240521	102200	90056535	2965	2965	2965	2965	22
633	20240521	102100	89991305	2965	2965	2965	2965	0
634	20240521	102000	89991305	2965	2965	2965	2965	34
635	20240521	101900	89890495	2970	2965	2970	2965	2
636	20240521	101800	89884560	2965	2965	2965	2965	200
637	20240521	101700	89291560	2965	2965	2965	2965	300
638	20240521	101600	88402060	2965	2965	2965	2965	30
639	20240521	101500	88313110	2970	2965	2970	2955	314
640	20240521	101400	87382445	2955	2955	2955	2955	101
641	20240521	101300	87083990	2955	2970	2970	2955	1582
642	20240521	101200	82405740	2970	2960	2970	2960	519
643	20240521	101100	80869490	2960	2960	2960	2960	100
644	20240521	101000	80573490	2970	2970	2970	2970	10
645	20240521	100900	80543790	2970	2970	2970	2970	0
646	20240521	100800	80543790	2970	2970	2970	2970	211
647	20240521	100700	79917120	2965	2965	2965	2965	0
648	20240521	100600	79917120	2965	2960	2965	2955	1543
649	20240521	100500	75351655	2970	2970	2970	2970	4
650	20240521	100400	75339775	2970	2960	2970	2960	331
651	20240521	100300	74359905	2970	2960	2970	2960	5
652	20240521	100200	74345095	2965	2965	2965	2965	0
653	20240521	100100	74345095	2965	2975	2975	2965	1593
654	20240521	100000	69621050	2975	2975	2975	2975	10
655	20240521	095900	69591300	2975	2970	2975	2970	1691
656	20240521	095800	64568995	2970	2970	2970	2970	12
657	20240521	095700	64533355	2970	2970	2970	2970	9
658	20240521	095600	64506625	2970	2970	2970	2970	13
659	20240521	095500	64468015	2970	2965	2970	2965	503
660	20240521	095400	62976610	2965	2965	2965	2965	3
661	20240521	095300	62967715	2965	2965	2965	2965	0
662	20240521	095200	62967715	2965	2965	2965	2965	1000
663	20240521	095100	60002715	2965	2965	2965	2965	1279
664	20240521	095000	56210480	2965	2965	2965	2965	0
665	20240521	094900	56210480	2965	2965	2965	2965	435
666	20240521	094800	54920705	2965	2965	2965	2965	0
667	20240521	094700	54920705	2965	2965	2965	2965	30
668	20240521	094600	54831755	2965	2965	2965	2965	0
669	20240521	094500	54831755	2965	2965	2965	2965	0
670	20240521	094400	54831755	2965	2965	2965	2965	1
671	20240521	094300	54828790	2965	2965	2965	2965	111
672	20240521	094200	54499675	2965	2965	2965	2965	2
673	20240521	094100	54493745	2965	2955	2965	2955	2
674	20240521	094000	54487825	2950	2955	2955	2950	646
675	20240521	093900	52580235	2965	2965	2965	2965	0
676	20240521	093800	52580235	2965	2965	2965	2965	0
677	20240521	093700	52580235	2965	2965	2965	2965	5
678	20240521	093600	52565410	2965	2965	2965	2955	3
679	20240521	093500	52556525	2955	2955	2965	2955	105
680	20240521	093400	52245735	2955	2955	2955	2950	1275
681	20240521	093300	48478360	2955	2955	2955	2955	0
682	20240521	093200	48478360	2955	2960	2960	2955	1322
683	20240521	093100	44566240	2970	2970	2970	2970	0
684	20240521	093000	44566240	2970	2970	2970	2970	0
685	20240521	092900	44566240	2970	2970	2970	2970	0
686	20240521	092800	44566240	2970	2970	2970	2970	0
687	20240521	092700	44566240	2970	2970	2970	2970	0
688	20240521	092600	44566240	2970	2965	2970	2960	208
689	20240521	092500	43950300	2960	2960	2960	2960	54
690	20240521	092400	43790460	2960	2965	2965	2960	200
691	20240521	092300	43198355	2970	2970	2970	2970	15
692	20240521	092200	43153805	2970	2970	2970	2970	398
693	20240521	092100	41971745	2970	2970	2970	2955	2523
694	20240521	092000	34495925	2970	2960	2970	2960	46
695	20240521	091900	34359315	2960	2960	2975	2955	477
696	20240521	091800	32947670	2960	2955	2960	2955	10
697	20240521	091700	32918115	2960	2960	2960	2960	0
698	20240521	091600	32918115	2960	2960	2960	2960	2
699	20240521	091500	32912195	2960	2955	2960	2955	641
700	20240521	091400	31018035	2955	2950	2955	2950	665
701	20240521	091300	29053330	2950	2960	2960	2950	889
702	20240521	091200	26426970	2970	2965	2970	2955	635
703	20240521	091100	24547000	2975	2970	2975	2970	47
704	20240521	091000	24407375	2970	2970	2970	2970	0
705	20240521	090900	24407375	2970	2970	2970	2965	1168
706	20240521	090800	20943510	2975	2975	2975	2975	11
707	20240521	090700	20910785	2965	2965	2965	2965	13
708	20240521	090600	20872240	2965	2965	2965	2965	12
709	20240521	090500	20836660	2975	2960	2975	2960	2504
710	20240521	090400	13412345	2975	2965	2975	2965	11
711	20240521	090300	13379720	2975	2975	2975	2975	12
712	20240521	090200	13344020	2975	2980	2980	2960	521
713	20240521	090100	11800340	2980	2980	2980	2960	1712
714	20240521	090000	6711380	2960	2995	2995	2960	2256