KissMeData/347740/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	211100	576007070	2960	2960	2960	2960	3511
3	20240522	211000	576007070	2960	2960	2960	2960	0
4	20240522	210900	576007070	2960	2960	2960	2960	0
5	20240522	210800	576007070	2960	2960	2960	2960	0
6	20240522	210700	576007070	2960	2960	2960	2960	0
7	20240522	210600	576007070	2960	2960	2960	2960	0
8	20240522	210500	576007070	2960	2960	2960	2960	0
9	20240522	210400	576007070	2960	2960	2960	2960	0
10	20240522	210300	576007070	2960	2960	2960	2960	0
11	20240522	210200	576007070	2960	2960	2960	2960	0
12	20240522	210100	576007070	2960	2960	2960	2960	0
13	20240522	210000	576007070	2960	2960	2960	2960	0
14	20240522	205900	576007070	2960	2960	2960	2960	0
15	20240522	205800	576007070	2960	2960	2960	2960	0
16	20240522	205700	576007070	2960	2960	2960	2960	0
17	20240522	205600	576007070	2960	2960	2960	2960	0
18	20240522	205500	576007070	2960	2960	2960	2960	0
19	20240522	205400	576007070	2960	2960	2960	2960	0
20	20240522	205300	576007070	2960	2960	2960	2960	0
21	20240522	205200	576007070	2960	2960	2960	2960	0
22	20240522	205100	576007070	2960	2960	2960	2960	0
23	20240522	205000	576007070	2960	2960	2960	2960	0
24	20240522	204900	576007070	2960	2960	2960	2960	0
25	20240522	204800	576007070	2960	2960	2960	2960	0
26	20240522	204700	576007070	2960	2960	2960	2960	0
27	20240522	204600	576007070	2960	2960	2960	2960	0
28	20240522	204500	576007070	2960	2960	2960	2960	0
29	20240522	204400	576007070	2960	2960	2960	2960	0
30	20240522	204300	576007070	2960	2960	2960	2960	0
31	20240522	204200	576007070	2960	2960	2960	2960	0
32	20240522	204100	576007070	2960	2960	2960	2960	3511
33	20240522	204000	576007070	2960	2960	2960	2960	0
34	20240522	203900	576007070	2960	2960	2960	2960	0
35	20240522	203800	576007070	2960	2960	2960	2960	0
36	20240522	203700	576007070	2960	2960	2960	2960	0
37	20240522	203600	576007070	2960	2960	2960	2960	0
38	20240522	203500	576007070	2960	2960	2960	2960	0
39	20240522	203400	576007070	2960	2960	2960	2960	0
40	20240522	203300	576007070	2960	2960	2960	2960	0
41	20240522	203200	576007070	2960	2960	2960	2960	0
42	20240522	203100	576007070	2960	2960	2960	2960	0
43	20240522	203000	576007070	2960	2960	2960	2960	0
44	20240522	202900	576007070	2960	2960	2960	2960	0
45	20240522	202800	576007070	2960	2960	2960	2960	0
46	20240522	202700	576007070	2960	2960	2960	2960	0
47	20240522	202600	576007070	2960	2960	2960	2960	0
48	20240522	202500	576007070	2960	2960	2960	2960	0
49	20240522	202400	576007070	2960	2960	2960	2960	0
50	20240522	202300	576007070	2960	2960	2960	2960	0
51	20240522	202200	576007070	2960	2960	2960	2960	0
52	20240522	202100	576007070	2960	2960	2960	2960	0
53	20240522	202000	576007070	2960	2960	2960	2960	0
54	20240522	201900	576007070	2960	2960	2960	2960	0
55	20240522	201800	576007070	2960	2960	2960	2960	0
56	20240522	201700	576007070	2960	2960	2960	2960	0
57	20240522	201600	576007070	2960	2960	2960	2960	0
58	20240522	201500	576007070	2960	2960	2960	2960	0
59	20240522	201400	576007070	2960	2960	2960	2960	0
60	20240522	201300	576007070	2960	2960	2960	2960	0
61	20240522	201200	576007070	2960	2960	2960	2960	0
62	20240522	201100	576007070	2960	2960	2960	2960	3511
63	20240522	201000	576007070	2960	2960	2960	2960	0
64	20240522	200900	576007070	2960	2960	2960	2960	0
65	20240522	200800	576007070	2960	2960	2960	2960	0
66	20240522	200700	576007070	2960	2960	2960	2960	0
67	20240522	200600	576007070	2960	2960	2960	2960	0
68	20240522	200500	576007070	2960	2960	2960	2960	0
69	20240522	200400	576007070	2960	2960	2960	2960	0
70	20240522	200300	576007070	2960	2960	2960	2960	0
71	20240522	200200	576007070	2960	2960	2960	2960	0
72	20240522	200100	576007070	2960	2960	2960	2960	0
73	20240522	200000	576007070	2960	2960	2960	2960	0
74	20240522	195900	576007070	2960	2960	2960	2960	0
75	20240522	195800	576007070	2960	2960	2960	2960	0
76	20240522	195700	576007070	2960	2960	2960	2960	0
77	20240522	195600	576007070	2960	2960	2960	2960	0
78	20240522	195500	576007070	2960	2960	2960	2960	0
79	20240522	195400	576007070	2960	2960	2960	2960	0
80	20240522	195300	576007070	2960	2960	2960	2960	0
81	20240522	195200	576007070	2960	2960	2960	2960	0
82	20240522	195100	576007070	2960	2960	2960	2960	0
83	20240522	195000	576007070	2960	2960	2960	2960	0
84	20240522	194900	576007070	2960	2960	2960	2960	0
85	20240522	194800	576007070	2960	2960	2960	2960	0
86	20240522	194700	576007070	2960	2960	2960	2960	0
87	20240522	194600	576007070	2960	2960	2960	2960	0
88	20240522	194500	576007070	2960	2960	2960	2960	0
89	20240522	194400	576007070	2960	2960	2960	2960	0
90	20240522	194300	576007070	2960	2960	2960	2960	0
91	20240522	194200	576007070	2960	2960	2960	2960	0
92	20240522	194100	576007070	2960	2960	2960	2960	3511
93	20240522	194000	576007070	2960	2960	2960	2960	0
94	20240522	193900	576007070	2960	2960	2960	2960	0
95	20240522	193800	576007070	2960	2960	2960	2960	0
96	20240522	193700	576007070	2960	2960	2960	2960	0
97	20240522	193600	576007070	2960	2960	2960	2960	0
98	20240522	193500	576007070	2960	2960	2960	2960	0
99	20240522	193400	576007070	2960	2960	2960	2960	0
100	20240522	193300	576007070	2960	2960	2960	2960	0
101	20240522	193200	576007070	2960	2960	2960	2960	0
102	20240522	193100	576007070	2960	2960	2960	2960	0
103	20240522	193000	576007070	2960	2960	2960	2960	0
104	20240522	192900	576007070	2960	2960	2960	2960	0
105	20240522	192800	576007070	2960	2960	2960	2960	0
106	20240522	192700	576007070	2960	2960	2960	2960	0
107	20240522	192600	576007070	2960	2960	2960	2960	0
108	20240522	192500	576007070	2960	2960	2960	2960	0
109	20240522	192400	576007070	2960	2960	2960	2960	0
110	20240522	192300	576007070	2960	2960	2960	2960	0
111	20240522	192200	576007070	2960	2960	2960	2960	0
112	20240522	192100	576007070	2960	2960	2960	2960	0
113	20240522	192000	576007070	2960	2960	2960	2960	0
114	20240522	191900	576007070	2960	2960	2960	2960	0
115	20240522	191800	576007070	2960	2960	2960	2960	0
116	20240522	191700	576007070	2960	2960	2960	2960	0
117	20240522	191600	576007070	2960	2960	2960	2960	0
118	20240522	191500	576007070	2960	2960	2960	2960	0
119	20240522	191400	576007070	2960	2960	2960	2960	0
120	20240522	191300	576007070	2960	2960	2960	2960	0
121	20240522	191200	576007070	2960	2960	2960	2960	0
122	20240522	191100	576007070	2960	2960	2960	2960	3511
123	20240522	191000	576007070	2960	2960	2960	2960	0
124	20240522	190900	576007070	2960	2960	2960	2960	0
125	20240522	190800	576007070	2960	2960	2960	2960	0
126	20240522	190700	576007070	2960	2960	2960	2960	0
127	20240522	190600	576007070	2960	2960	2960	2960	0
128	20240522	190500	576007070	2960	2960	2960	2960	0
129	20240522	190400	576007070	2960	2960	2960	2960	0
130	20240522	190300	576007070	2960	2960	2960	2960	0
131	20240522	190200	576007070	2960	2960	2960	2960	0
132	20240522	190100	576007070	2960	2960	2960	2960	0
133	20240522	190000	576007070	2960	2960	2960	2960	0
134	20240522	185900	576007070	2960	2960	2960	2960	0
135	20240522	185800	576007070	2960	2960	2960	2960	0
136	20240522	185700	576007070	2960	2960	2960	2960	0
137	20240522	185600	576007070	2960	2960	2960	2960	0
138	20240522	185500	576007070	2960	2960	2960	2960	0
139	20240522	185400	576007070	2960	2960	2960	2960	0
140	20240522	185300	576007070	2960	2960	2960	2960	0
141	20240522	185200	576007070	2960	2960	2960	2960	0
142	20240522	185100	576007070	2960	2960	2960	2960	0
143	20240522	185000	576007070	2960	2960	2960	2960	0
144	20240522	184900	576007070	2960	2960	2960	2960	0
145	20240522	184800	576007070	2960	2960	2960	2960	0
146	20240522	184700	576007070	2960	2960	2960	2960	0
147	20240522	184600	576007070	2960	2960	2960	2960	0
148	20240522	184500	576007070	2960	2960	2960	2960	0
149	20240522	184400	576007070	2960	2960	2960	2960	0
150	20240522	184300	576007070	2960	2960	2960	2960	0
151	20240522	184200	576007070	2960	2960	2960	2960	0
152	20240522	184100	576007070	2960	2960	2960	2960	3511
153	20240522	184000	576007070	2960	2960	2960	2960	0
154	20240522	183900	576007070	2960	2960	2960	2960	0
155	20240522	183800	576007070	2960	2960	2960	2960	0
156	20240522	183700	576007070	2960	2960	2960	2960	0
157	20240522	183600	576007070	2960	2960	2960	2960	0
158	20240522	183500	576007070	2960	2960	2960	2960	0
159	20240522	183400	576007070	2960	2960	2960	2960	0
160	20240522	183300	576007070	2960	2960	2960	2960	0
161	20240522	183200	576007070	2960	2960	2960	2960	0
162	20240522	183100	576007070	2960	2960	2960	2960	0
163	20240522	183000	576007070	2960	2960	2960	2960	0
164	20240522	182900	576007070	2960	2960	2960	2960	0
165	20240522	182800	576007070	2960	2960	2960	2960	0
166	20240522	182700	576007070	2960	2960	2960	2960	0
167	20240522	182600	576007070	2960	2960	2960	2960	0
168	20240522	182500	576007070	2960	2960	2960	2960	0
169	20240522	182400	576007070	2960	2960	2960	2960	0
170	20240522	182300	576007070	2960	2960	2960	2960	0
171	20240522	182200	576007070	2960	2960	2960	2960	0
172	20240522	182100	576007070	2960	2960	2960	2960	0
173	20240522	182000	576007070	2960	2960	2960	2960	0
174	20240522	181900	576007070	2960	2960	2960	2960	0
175	20240522	181800	576007070	2960	2960	2960	2960	0
176	20240522	181700	576007070	2960	2960	2960	2960	0
177	20240522	181600	576007070	2960	2960	2960	2960	0
178	20240522	181500	576007070	2960	2960	2960	2960	0
179	20240522	181400	576007070	2960	2960	2960	2960	0
180	20240522	181300	576007070	2960	2960	2960	2960	0
181	20240522	181200	576007070	2960	2960	2960	2960	0
182	20240522	181100	576007070	2960	2960	2960	2960	3511
183	20240522	181000	576007070	2960	2960	2960	2960	0
184	20240522	180900	576007070	2960	2960	2960	2960	0
185	20240522	180800	576007070	2960	2960	2960	2960	0
186	20240522	180700	576007070	2960	2960	2960	2960	0
187	20240522	180600	576007070	2960	2960	2960	2960	0
188	20240522	180500	576007070	2960	2960	2960	2960	0
189	20240522	180400	576007070	2960	2960	2960	2960	0
190	20240522	180300	576007070	2960	2960	2960	2960	0
191	20240522	180200	576007070	2960	2960	2960	2960	0
192	20240522	180100	576007070	2960	2960	2960	2960	0
193	20240522	180000	576007070	2960	2960	2960	2960	0
194	20240522	175900	576007070	2960	2960	2960	2960	0
195	20240522	175800	576007070	2960	2960	2960	2960	0
196	20240522	175700	576007070	2960	2960	2960	2960	0
197	20240522	175600	576007070	2960	2960	2960	2960	0
198	20240522	175500	576007070	2960	2960	2960	2960	0
199	20240522	175400	576007070	2960	2960	2960	2960	0
200	20240522	175300	576007070	2960	2960	2960	2960	0
201	20240522	175200	576007070	2960	2960	2960	2960	0
202	20240522	175100	576007070	2960	2960	2960	2960	0
203	20240522	175000	576007070	2960	2960	2960	2960	0
204	20240522	174900	576007070	2960	2960	2960	2960	0
205	20240522	174800	576007070	2960	2960	2960	2960	0
206	20240522	174700	576007070	2960	2960	2960	2960	0
207	20240522	174600	576007070	2960	2960	2960	2960	0
208	20240522	174500	576007070	2960	2960	2960	2960	0
209	20240522	174400	576007070	2960	2960	2960	2960	0
210	20240522	174300	576007070	2960	2960	2960	2960	0
211	20240522	174200	576007070	2960	2960	2960	2960	0
212	20240522	174100	576007070	2960	2960	2960	2960	3511
213	20240522	174000	576007070	2960	2960	2960	2960	0
214	20240522	173900	576007070	2960	2960	2960	2960	0
215	20240522	173800	576007070	2960	2960	2960	2960	0
216	20240522	173700	576007070	2960	2960	2960	2960	0
217	20240522	173600	576007070	2960	2960	2960	2960	0
218	20240522	173500	576007070	2960	2960	2960	2960	0
219	20240522	173400	576007070	2960	2960	2960	2960	0
220	20240522	173300	576007070	2960	2960	2960	2960	0
221	20240522	173200	576007070	2960	2960	2960	2960	0
222	20240522	173100	576007070	2960	2960	2960	2960	0
223	20240522	173000	576007070	2960	2960	2960	2960	0
224	20240522	172900	576007070	2960	2960	2960	2960	0
225	20240522	172800	576007070	2960	2960	2960	2960	0
226	20240522	172700	576007070	2960	2960	2960	2960	0
227	20240522	172600	576007070	2960	2960	2960	2960	0
228	20240522	172500	576007070	2960	2960	2960	2960	0
229	20240522	172400	576007070	2960	2960	2960	2960	0
230	20240522	172300	576007070	2960	2960	2960	2960	0
231	20240522	172200	576007070	2960	2960	2960	2960	0
232	20240522	172100	576007070	2960	2960	2960	2960	0
233	20240522	172000	576007070	2960	2960	2960	2960	0
234	20240522	171900	576007070	2960	2960	2960	2960	0
235	20240522	171800	576007070	2960	2960	2960	2960	0
236	20240522	171700	576007070	2960	2960	2960	2960	0
237	20240522	171600	576007070	2960	2960	2960	2960	0
238	20240522	171500	576007070	2960	2960	2960	2960	0
239	20240522	171400	576007070	2960	2960	2960	2960	0
240	20240522	171300	576007070	2960	2960	2960	2960	0
241	20240522	171200	576007070	2960	2960	2960	2960	0
242	20240522	171100	576007070	2960	2960	2960	2960	3511
243	20240522	171000	576007070	2960	2960	2960	2960	0
244	20240522	170900	576007070	2960	2960	2960	2960	0
245	20240522	170800	576007070	2960	2960	2960	2960	0
246	20240522	170700	576007070	2960	2960	2960	2960	0
247	20240522	170600	576007070	2960	2960	2960	2960	0
248	20240522	170500	576007070	2960	2960	2960	2960	0
249	20240522	170400	576007070	2960	2960	2960	2960	0
250	20240522	170300	576007070	2960	2960	2960	2960	0
251	20240522	170200	576007070	2960	2960	2960	2960	0
252	20240522	170100	576007070	2960	2960	2960	2960	0
253	20240522	170000	576007070	2960	2960	2960	2960	0
254	20240522	165900	576007070	2960	2960	2960	2960	0
255	20240522	165800	576007070	2960	2960	2960	2960	0
256	20240522	165700	576007070	2960	2960	2960	2960	0
257	20240522	165600	576007070	2960	2960	2960	2960	0
258	20240522	165500	576007070	2960	2960	2960	2960	0
259	20240522	165400	576007070	2960	2960	2960	2960	0
260	20240522	165300	576007070	2960	2960	2960	2960	0
261	20240522	165200	576007070	2960	2960	2960	2960	0
262	20240522	165100	576007070	2960	2960	2960	2960	0
263	20240522	165000	576007070	2960	2960	2960	2960	0
264	20240522	164900	576007070	2960	2960	2960	2960	0
265	20240522	164800	576007070	2960	2960	2960	2960	0
266	20240522	164700	576007070	2960	2960	2960	2960	0
267	20240522	164600	576007070	2960	2960	2960	2960	0
268	20240522	164500	576007070	2960	2960	2960	2960	0
269	20240522	164400	576007070	2960	2960	2960	2960	0
270	20240522	164300	576007070	2960	2960	2960	2960	0
271	20240522	164200	576007070	2960	2960	2960	2960	0
272	20240522	164100	576007070	2960	2960	2960	2960	3511
273	20240522	164000	576007070	2960	2960	2960	2960	0
274	20240522	163900	576007070	2960	2960	2960	2960	0
275	20240522	163800	576007070	2960	2960	2960	2960	0
276	20240522	163700	576007070	2960	2960	2960	2960	0
277	20240522	163600	576007070	2960	2960	2960	2960	0
278	20240522	163500	576007070	2960	2960	2960	2960	0
279	20240522	163400	576007070	2960	2960	2960	2960	0
280	20240522	163300	576007070	2960	2960	2960	2960	0
281	20240522	163200	576007070	2960	2960	2960	2960	0
282	20240522	163100	576007070	2960	2960	2960	2960	0
283	20240522	163000	576007070	2960	2960	2960	2960	0
284	20240522	162900	576007070	2960	2960	2960	2960	0
285	20240522	162800	576007070	2960	2960	2960	2960	0
286	20240522	162700	576007070	2960	2960	2960	2960	0
287	20240522	162600	576007070	2960	2960	2960	2960	0
288	20240522	162500	576007070	2960	2960	2960	2960	0
289	20240522	162400	576007070	2960	2960	2960	2960	0
290	20240522	162300	576007070	2960	2960	2960	2960	0
291	20240522	162200	576007070	2960	2960	2960	2960	0
292	20240522	162100	576007070	2960	2960	2960	2960	0
293	20240522	162000	576007070	2960	2960	2960	2960	0
294	20240522	161900	576007070	2960	2960	2960	2960	0
295	20240522	161800	576007070	2960	2960	2960	2960	0
296	20240522	161700	576007070	2960	2960	2960	2960	0
297	20240522	161600	576007070	2960	2960	2960	2960	0
298	20240522	161500	576007070	2960	2960	2960	2960	0
299	20240522	161400	576007070	2960	2960	2960	2960	0
300	20240522	161300	576007070	2960	2960	2960	2960	0
301	20240522	161200	576007070	2960	2960	2960	2960	0
302	20240522	161100	576007070	2960	2960	2960	2960	3511
303	20240522	161000	576007070	2960	2960	2960	2960	0
304	20240522	160900	576007070	2960	2960	2960	2960	0
305	20240522	160800	576007070	2960	2960	2960	2960	0
306	20240522	160700	576007070	2960	2960	2960	2960	0
307	20240522	160600	576007070	2960	2960	2960	2960	0
308	20240522	160500	576007070	2960	2960	2960	2960	0
309	20240522	160400	576007070	2960	2960	2960	2960	0
310	20240522	160300	576007070	2960	2960	2960	2960	0
311	20240522	160200	576007070	2960	2960	2960	2960	0
312	20240522	160100	576007070	2960	2960	2960	2960	0
313	20240522	160000	576007070	2960	2960	2960	2960	0
314	20240522	155900	576007070	2960	2960	2960	2960	0
315	20240522	155800	576007070	2960	2960	2960	2960	0
316	20240522	155700	576007070	2960	2960	2960	2960	0
317	20240522	155600	576007070	2960	2960	2960	2960	0
318	20240522	155500	576007070	2960	2960	2960	2960	0
319	20240522	155400	576007070	2960	2960	2960	2960	0
320	20240522	155300	576007070	2960	2960	2960	2960	0
321	20240522	155200	576007070	2960	2960	2960	2960	0
322	20240522	155100	576007070	2960	2960	2960	2960	0
323	20240522	155000	576007070	2960	2960	2960	2960	0
324	20240522	154900	576007070	2960	2960	2960	2960	0
325	20240522	154800	576007070	2960	2960	2960	2960	0
326	20240522	154700	576007070	2960	2960	2960	2960	0
327	20240522	154600	576007070	2960	2960	2960	2960	0
328	20240522	154500	576007070	2960	2960	2960	2960	0
329	20240522	154400	576007070	2960	2960	2960	2960	0
330	20240522	154300	576007070	2960	2960	2960	2960	0
331	20240522	154200	576007070	2960	2960	2960	2960	0
332	20240522	154100	576007070	2960	2960	2960	2960	3511
333	20240522	154000	576007070	2960	2960	2960	2960	0
334	20240522	153900	576007070	2960	2960	2960	2960	0
335	20240522	153800	576007070	2960	2960	2960	2960	0
336	20240522	153700	576007070	2960	2960	2960	2960	0
337	20240522	153600	576007070	2960	2960	2960	2960	0
338	20240522	153500	576007070	2960	2960	2960	2960	0
339	20240522	153400	576007070	2960	2960	2960	2960	0
340	20240522	153300	576007070	2960	2960	2960	2960	0
341	20240522	153200	576007070	2960	2960	2960	2960	0
342	20240522	153100	576007070	2960	2960	2960	2960	0
343	20240522	153000	576007070	2960	2960	2960	2960	3511
344	20240522	152900	565614510	2955	2955	2955	2955	0
345	20240522	152800	565614510	2955	2955	2955	2955	0
346	20240522	152700	565614510	2955	2955	2955	2955	0
347	20240522	152600	565614510	2955	2955	2955	2955	0
348	20240522	152500	565614510	2955	2955	2955	2955	0
349	20240522	152400	565614510	2955	2955	2955	2955	0
350	20240522	152300	565614510	2955	2955	2955	2955	0
351	20240522	152200	565614510	2955	2955	2955	2955	0
352	20240522	152100	565614510	2955	2955	2955	2955	0
353	20240522	152000	565614510	2955	2955	2955	2955	0
354	20240522	151900	565614510	2955	2955	2955	2955	0
355	20240522	151800	565614510	2955	2955	2955	2955	1
356	20240522	151700	565611555	2955	2955	2955	2955	1
357	20240522	151600	565608600	2950	2955	2955	2950	262
358	20240522	151500	564835695	2950	2945	2950	2945	789
359	20240522	151400	562508165	2945	2945	2945	2945	300
360	20240522	151300	561624665	2945	2950	2950	2945	48
361	20240522	151200	561483205	2940	2940	2940	2940	0
362	20240522	151100	561483205	2940	2940	2940	2940	0
363	20240522	151000	561483205	2940	2940	2940	2940	0
364	20240522	150900	561483205	2940	2940	2940	2940	0
365	20240522	150800	561483205	2940	2940	2940	2940	0
366	20240522	150700	561483205	2940	2940	2940	2940	412
367	20240522	150600	560271925	2940	2940	2940	2940	166
368	20240522	150500	559783885	2950	2950	2950	2950	0
369	20240522	150400	559783885	2950	2950	2950	2950	603
370	20240522	150300	558005035	2950	2935	2950	2935	229
371	20240522	150200	557329680	2940	2945	2945	2940	717
372	20240522	150100	555221345	2950	2950	2950	2950	131
373	20240522	150000	554834895	2955	2955	2955	2955	1
374	20240522	145900	554831940	2955	2965	2965	2955	135
375	20240522	145800	554432185	2965	2965	2965	2965	12
376	20240522	145700	554396605	2965	2965	2965	2965	0
377	20240522	145600	554396605	2965	2965	2965	2965	342
378	20240522	145500	553382575	2965	2965	2965	2965	0
379	20240522	145400	553382575	2965	2965	2965	2965	0
380	20240522	145300	553382575	2965	2965	2965	2965	1721
381	20240522	145200	548279810	2965	2965	2965	2965	0
382	20240522	145100	548279810	2965	2965	2965	2965	0
383	20240522	145000	548279810	2965	2965	2965	2965	0
384	20240522	144900	548279810	2965	2965	2965	2965	10
385	20240522	144800	548250160	2955	2955	2955	2955	28
386	20240522	144700	548167420	2965	2965	2965	2960	694
387	20240522	144600	546109885	2965	2965	2965	2960	325
388	20240522	144500	545146980	2955	2955	2955	2955	10
389	20240522	144400	545117430	2970	2950	2970	2950	1646
390	20240522	144300	540252040	2935	2935	2935	2935	0
391	20240522	144200	540252040	2935	2935	2935	2935	0
392	20240522	144100	540252040	2935	2935	2935	2935	0
393	20240522	144000	540252040	2935	2935	2935	2935	0
394	20240522	143900	540252040	2935	2935	2935	2935	0
395	20240522	143800	540252040	2935	2940	2940	2935	2005
396	20240522	143700	534366460	2945	2945	2945	2945	716
397	20240522	143600	532257840	2945	2945	2945	2945	0
398	20240522	143500	532257840	2945	2945	2945	2945	5
399	20240522	143400	532243115	2945	2955	2955	2945	686
400	20240522	143300	530222220	2955	2955	2955	2955	2
401	20240522	143200	530216310	2950	2950	2950	2950	0
402	20240522	143100	530216310	2950	2950	2950	2950	1009
403	20240522	143000	527239760	2955	2955	2955	2955	0
404	20240522	142900	527239760	2955	2955	2955	2955	153
405	20240522	142800	526787645	2955	2955	2955	2955	0
406	20240522	142700	526787645	2955	2955	2955	2955	0
407	20240522	142600	526787645	2955	2955	2955	2955	0
408	20240522	142500	526787645	2955	2955	2955	2955	4
409	20240522	142400	526775825	2960	2960	2960	2960	0
410	20240522	142300	526775825	2960	2960	2960	2960	0
411	20240522	142200	526775825	2960	2960	2960	2960	10
412	20240522	142100	526746225	2965	2970	2970	2965	31
413	20240522	142000	526654305	2970	2970	2970	2970	9
414	20240522	141900	526627575	2955	2955	2955	2955	300
415	20240522	141800	525741075	2970	2970	2970	2970	0
416	20240522	141700	525741075	2970	2970	2970	2970	0
417	20240522	141600	525741075	2970	2960	2970	2950	355
418	20240522	141500	524691785	2970	2970	2970	2970	0
419	20240522	141400	524691785	2970	2970	2970	2970	0
420	20240522	141300	524691785	2970	2970	2970	2970	20
421	20240522	141200	524632385	2975	2975	2975	2975	0
422	20240522	141100	524632385	2975	2975	2975	2975	0
423	20240522	141000	524632385	2975	2975	2975	2975	0
424	20240522	140900	524632385	2975	2975	2975	2975	0
425	20240522	140800	524632385	2975	2975	2975	2975	0
426	20240522	140700	524632385	2975	2975	2975	2975	0
427	20240522	140600	524632385	2975	2975	2975	2975	0
428	20240522	140500	524632385	2975	2975	2975	2975	0
429	20240522	140400	524632385	2975	2975	2975	2975	0
430	20240522	140300	524632385	2975	2975	2975	2975	0
431	20240522	140200	524632385	2975	2975	2975	2975	0
432	20240522	140100	524632385	2975	2975	2975	2975	0
433	20240522	140000	524632385	2975	2975	2975	2975	10
434	20240522	135900	524602635	2975	2970	2975	2970	1000
435	20240522	135800	521630295	2975	2975	2975	2975	0
436	20240522	135700	521630295	2975	2975	2975	2975	0
437	20240522	135600	521630295	2975	2975	2975	2975	100
438	20240522	135500	521332795	2975	2975	2975	2975	0
439	20240522	135400	521332795	2975	2975	2975	2975	0
440	20240522	135300	521332795	2975	2975	2975	2975	0
441	20240522	135200	521332795	2975	2975	2975	2975	0
442	20240522	135100	521332795	2975	2975	2975	2975	0
443	20240522	135000	521332795	2975	2975	2975	2975	0
444	20240522	134900	521332795	2975	2975	2975	2975	0
445	20240522	134800	521332795	2975	2970	2975	2970	5653
446	20240522	134700	504543360	2970	2970	2970	2970	0
447	20240522	134600	504543360	2970	2970	2970	2970	0
448	20240522	134500	504543360	2970	2970	2970	2970	0
449	20240522	134400	504543360	2970	2970	2970	2970	1
450	20240522	134300	504540390	2955	2955	2955	2955	0
451	20240522	134200	504540390	2955	2955	2955	2955	0
452	20240522	134100	504540390	2955	2955	2955	2955	0
453	20240522	134000	504540390	2955	2955	2955	2955	0
454	20240522	133900	504540390	2955	2955	2955	2955	0
455	20240522	133800	504540390	2955	2955	2955	2955	5
456	20240522	133700	504525615	2950	2950	2950	2950	259
457	20240522	133600	503761565	2955	2955	2955	2955	64
458	20240522	133500	503572445	2955	2955	2955	2955	21
459	20240522	133400	503510390	2950	2950	2950	2950	0
460	20240522	133300	503510390	2950	2950	2950	2950	0
461	20240522	133200	503510390	2950	2950	2950	2950	0
462	20240522	133100	503510390	2950	2955	2955	2950	1030
463	20240522	133000	500468820	2955	2955	2955	2955	0
464	20240522	132900	500468820	2955	2955	2955	2955	0
465	20240522	132800	500468820	2955	2955	2955	2955	0
466	20240522	132700	500468820	2955	2955	2955	2955	40
467	20240522	132600	500350620	2965	2965	2965	2965	0
468	20240522	132500	500350620	2965	2965	2965	2965	0
469	20240522	132400	500350620	2965	2965	2965	2965	50
470	20240522	132300	500202370	2965	2965	2965	2965	0
471	20240522	132200	500202370	2965	2965	2965	2965	100
472	20240522	132100	499905870	2950	2950	2950	2950	1183
473	20240522	132000	496416020	2950	2960	2960	2950	1000
474	20240522	131900	493462960	2965	2965	2965	2965	0
475	20240522	131800	493462960	2965	2965	2965	2965	0
476	20240522	131700	493462960	2965	2965	2965	2965	0
477	20240522	131600	493462960	2965	2965	2965	2965	0
478	20240522	131500	493462960	2965	2970	2970	2965	124
479	20240522	131400	493095250	2970	2970	2970	2970	5
480	20240522	131300	493080400	2975	2975	2975	2975	0
481	20240522	131200	493080400	2975	2975	2975	2975	0
482	20240522	131100	493080400	2975	2980	2980	2975	132
483	20240522	131000	492687650	2985	2985	2985	2985	9
484	20240522	130900	492660785	2985	2980	2985	2980	501
485	20240522	130800	491167800	2980	2980	2980	2980	0
486	20240522	130700	491167800	2980	2980	2980	2980	18
487	20240522	130600	491114160	2980	2980	2980	2980	265
488	20240522	130500	490324460	2985	2985	2985	2985	47
489	20240522	130400	490184165	2985	2985	2985	2985	10
490	20240522	130300	490154315	2985	2955	2985	2955	4301
491	20240522	130200	477359460	2950	2955	2955	2950	1000
492	20240522	130100	474408640	2955	2955	2955	2955	173
493	20240522	130000	473897425	2960	2960	2960	2960	0
494	20240522	125900	473897425	2960	2970	2970	2960	83
495	20240522	125800	473651635	2975	2975	2975	2975	0
496	20240522	125700	473651635	2975	2970	2975	2970	11
497	20240522	125600	473618960	2975	2975	2975	2975	0
498	20240522	125500	473618960	2975	2975	2975	2975	0
499	20240522	125400	473618960	2975	2975	2975	2975	0
500	20240522	125300	473618960	2975	2975	2975	2975	1
501	20240522	125200	473615985	2975	2975	2975	2975	2
502	20240522	125100	473610035	2975	2975	2975	2975	0
503	20240522	125000	473610035	2975	2975	2975	2975	0
504	20240522	124900	473610035	2975	2975	2975	2975	0
505	20240522	124800	473610035	2975	2975	2975	2975	0
506	20240522	124700	473610035	2975	2975	2975	2975	0
507	20240522	124600	473610035	2975	2975	2975	2975	0
508	20240522	124500	473610035	2975	2975	2975	2975	0
509	20240522	124400	473610035	2975	2975	2975	2975	300
510	20240522	124300	472717535	2975	2975	2975	2975	5
511	20240522	124200	472702660	2975	2975	2975	2975	23
512	20240522	124100	472634235	2975	2975	2975	2975	0
513	20240522	124000	472634235	2975	2975	2975	2975	0
514	20240522	123900	472634235	2975	2975	2975	2975	13
515	20240522	123800	472595560	2970	2970	2970	2970	69
516	20240522	123700	472390630	2970	2970	2970	2970	0
517	20240522	123600	472390630	2970	2970	2970	2970	52
518	20240522	123500	472236190	2970	2970	2970	2970	0
519	20240522	123400	472236190	2970	2970	2970	2970	0
520	20240522	123300	472236190	2970	2970	2970	2970	2
521	20240522	123200	472230250	2970	2970	2970	2970	0
522	20240522	123100	472230250	2970	2970	2970	2970	0
523	20240522	123000	472230250	2970	2970	2970	2970	0
524	20240522	122900	472230250	2970	2970	2970	2970	8
525	20240522	122800	472206490	2970	2970	2970	2970	0
526	20240522	122700	472206490	2970	2970	2970	2970	386
527	20240522	122600	471060070	2980	2980	2980	2980	0
528	20240522	122500	471060070	2980	2980	2980	2980	18
529	20240522	122400	471006430	2970	2970	2970	2970	4
530	20240522	122300	470994550	2970	2970	2970	2970	0
531	20240522	122200	470994550	2970	2970	2970	2970	0
532	20240522	122100	470994550	2970	2970	2970	2970	0
533	20240522	122000	470994550	2970	2970	2970	2970	0
534	20240522	121900	470994550	2970	2970	2970	2970	0
535	20240522	121800	470994550	2970	2970	2970	2970	0
536	20240522	121700	470994550	2970	2960	2970	2955	187
537	20240522	121600	470441725	2980	2980	2980	2980	0
538	20240522	121500	470441725	2980	2960	2980	2955	3846
539	20240522	121400	458999745	2955	2955	2955	2955	0
540	20240522	121300	458999745	2955	2955	2955	2955	0
541	20240522	121200	458999745	2955	2955	2955	2955	0
542	20240522	121100	458999745	2955	2955	2955	2955	0
543	20240522	121000	458999745	2955	2955	2955	2955	0
544	20240522	120900	458999745	2955	2955	2955	2955	0
545	20240522	120800	458999745	2955	2955	2955	2955	0
546	20240522	120700	458999745	2955	2955	2955	2955	0
547	20240522	120600	458999745	2955	2965	2965	2955	2154
548	20240522	120500	452627880	2970	2970	2970	2970	50
549	20240522	120400	452479380	2970	2965	2970	2960	203
550	20240522	120300	451878365	2970	2970	2970	2970	0
551	20240522	120200	451878365	2970	2970	2970	2970	0
552	20240522	120100	451878365	2970	2965	2970	2965	48
553	20240522	120000	451736040	2965	2965	2965	2965	31
554	20240522	115900	451644125	2965	2965	2965	2965	0
555	20240522	115800	451644125	2965	2965	2965	2965	0
556	20240522	115700	451644125	2965	2965	2965	2965	0
557	20240522	115600	451644125	2965	2965	2965	2965	0
558	20240522	115500	451644125	2965	2965	2965	2965	41
559	20240522	115400	451522560	2960	2960	2960	2960	0
560	20240522	115300	451522560	2960	2965	2965	2960	400
561	20240522	115200	450338550	2970	2970	2970	2970	12
562	20240522	115100	450302910	2980	2980	2980	2980	500
563	20240522	115000	448812910	2980	2980	2980	2980	0
564	20240522	114900	448812910	2980	2980	2980	2980	0
565	20240522	114800	448812910	2980	2980	2980	2980	16
566	20240522	114700	448765230	2975	2975	2975	2975	0
567	20240522	114600	448765230	2975	2975	2975	2975	0
568	20240522	114500	448765230	2975	2975	2975	2975	18
569	20240522	114400	448711680	2975	2975	2975	2975	100
570	20240522	114300	448414180	2980	2980	2980	2980	1
571	20240522	114200	448411200	2980	2980	2980	2980	100
572	20240522	114100	448113200	2980	2980	2980	2980	100
573	20240522	114000	447815200	2980	2980	2985	2980	400
574	20240522	113900	446623190	2970	2970	2970	2970	1
575	20240522	113800	446620220	2975	2975	2975	2970	25
576	20240522	113700	446545855	2970	2975	2975	2970	82
577	20240522	113600	446301910	2975	2965	2975	2965	12
578	20240522	113500	446266220	2975	2975	2975	2975	20
579	20240522	113400	446206720	2975	2975	2975	2975	51
580	20240522	113300	446054995	2975	2975	2975	2975	50
581	20240522	113200	445906245	2975	2975	2975	2975	0
582	20240522	113100	445906245	2975	2975	2975	2975	1
583	20240522	113000	445903270	2965	2965	2965	2965	78
584	20240522	112900	445672000	2975	2965	2975	2965	93
585	20240522	112800	445396125	2970	2970	2970	2970	0
586	20240522	112700	445396125	2970	2970	2970	2970	724
587	20240522	112600	443245845	2970	2975	2975	2970	640
588	20240522	112500	441342515	2980	2980	2980	2980	96
589	20240522	112400	441056435	2980	2980	2980	2980	91
590	20240522	112300	440785255	2980	2980	2980	2980	76
591	20240522	112200	440558775	2980	2980	2980	2980	0
592	20240522	112100	440558775	2980	2980	2980	2980	0
593	20240522	112000	440558775	2980	2980	2980	2980	0
594	20240522	111900	440558775	2980	2980	2980	2980	0
595	20240522	111800	440558775	2980	2985	2985	2980	6
596	20240522	111700	440540870	2985	2985	2985	2985	0
597	20240522	111600	440540870	2985	2985	2985	2985	2
598	20240522	111500	440534900	2975	2975	2975	2975	0
599	20240522	111400	440534900	2975	2995	2995	2975	1300
600	20240522	111300	436661715	2995	2995	2995	2995	0
601	20240522	111200	436661715	2995	2995	2995	2995	0
602	20240522	111100	436661715	2995	2995	2995	2995	0
603	20240522	111000	436661715	2995	2995	2995	2995	0
604	20240522	110900	436661715	2995	2990	2995	2990	268
605	20240522	110800	435860190	2990	2995	2995	2990	928
606	20240522	110700	433080895	2995	2995	2995	2995	0
607	20240522	110600	433080895	2995	2995	2995	2995	0
608	20240522	110500	433080895	2995	3000	3000	2995	290
609	20240522	110400	432212030	3000	3005	3005	3000	192
610	20240522	110300	431635915	3000	3005	3005	3000	406
611	20240522	110200	430417840	3010	3005	3010	3005	50
612	20240522	110100	430267520	3015	3015	3015	3015	1
613	20240522	110000	430264505	3000	3015	3015	3000	443
614	20240522	105900	428935430	3015	3015	3015	3015	0
615	20240522	105800	428935430	3015	3015	3015	3015	13
616	20240522	105700	428896235	3015	3015	3015	3015	8
617	20240522	105600	428872115	3000	3000	3000	3000	0
618	20240522	105500	428872115	3000	3005	3005	3000	1321
619	20240522	105400	424908050	3010	3010	3010	3010	87
620	20240522	105300	424646180	3010	3010	3010	3010	121
621	20240522	105200	424281970	3015	3010	3015	3010	471
622	20240522	105100	422864160	3010	3020	3020	3010	1201
623	20240522	105000	419244770	3010	3015	3015	3010	230
624	20240522	104900	418552325	3020	3020	3025	3020	5715
625	20240522	104800	401285525	3015	3015	3015	3015	556
626	20240522	104700	399609185	3015	3015	3020	3015	328
627	20240522	104600	398620220	3010	3015	3020	3010	1290
628	20240522	104500	394731430	3015	3000	3015	3000	6326
629	20240522	104400	375679315	3000	2995	3015	2995	628
630	20240522	104300	373787450	3015	3010	3015	3010	2436
631	20240522	104200	366450115	3015	3000	3015	3000	2643
632	20240522	104100	358497160	3000	2990	3010	2990	18382
633	20240522	104000	303341560	2990	2980	2990	2980	1589
634	20240522	103900	298600450	2990	2990	2990	2980	120
635	20240522	103800	298241660	2980	2990	2990	2980	1350
636	20240522	103700	294215160	2985	2980	2985	2980	1955
637	20240522	103600	288382235	2980	2970	2980	2970	1284
638	20240522	103500	284558500	2970	2970	2970	2970	0
639	20240522	103400	284558500	2970	2970	2970	2970	1
640	20240522	103300	284555530	2970	2970	2970	2970	0
641	20240522	103200	284555530	2970	2970	2970	2970	1140
642	20240522	103100	281169730	2970	2975	2975	2970	300
643	20240522	103000	280277730	2985	2980	2985	2980	300
644	20240522	102900	279382730	2975	2975	2975	2975	268
645	20240522	102800	278585430	2980	2980	2980	2980	1246
646	20240522	102700	274872350	2985	2985	2985	2985	0
647	20240522	102600	274872350	2985	2985	2985	2985	166
648	20240522	102500	274376840	2985	2985	2985	2985	873
649	20240522	102400	271770935	2985	2985	2985	2985	300
650	20240522	102300	270875435	2985	2985	2985	2985	85
651	20240522	102200	270621710	2985	2985	2985	2985	57
652	20240522	102100	270451565	2985	2990	2990	2985	80
653	20240522	102000	270212415	2985	2985	2985	2985	501
654	20240522	101900	268716930	2985	2985	2990	2985	1348
655	20240522	101800	264692620	2990	2980	2990	2980	1945
656	20240522	101700	258886330	2980	2985	2985	2980	2983
657	20240522	101600	249989910	2980	2975	2980	2975	1267
658	20240522	101500	246214750	2980	2980	2980	2970	2043
659	20240522	101400	240139790	2975	2975	2980	2970	2130
660	20240522	101300	233803430	2975	2980	2980	2975	37
661	20240522	101200	233693350	2970	2970	2970	2970	0
662	20240522	101100	233693350	2970	2970	2970	2970	0
663	20240522	101000	233693350	2970	2970	2970	2970	2
664	20240522	100900	233687410	2955	3000	3000	2955	2000
665	20240522	100800	227735490	3000	2990	3000	2990	2387
666	20240522	100700	220584550	2990	2975	2990	2975	696
667	20240522	100600	218505775	2975	2975	2975	2975	240
668	20240522	100500	217791775	2975	2975	2975	2975	12
669	20240522	100400	217756075	2975	2975	2975	2965	270
670	20240522	100300	216954815	2975	2975	2975	2975	164
671	20240522	100200	216466915	2970	2970	2970	2970	93
672	20240522	100100	216190705	2975	2970	2975	2970	103
673	20240522	100000	215884780	2975	2975	2975	2975	53
674	20240522	095900	215727105	2985	2980	2985	2980	11
675	20240522	095800	215694320	2985	2980	2985	2980	12
676	20240522	095700	215658550	2985	2985	2985	2980	18
677	20240522	095600	215604870	2985	2985	2985	2970	27
678	20240522	095500	215524425	2985	2980	2985	2980	35
679	20240522	095400	215420120	2970	2980	2980	2970	36
680	20240522	095300	215313190	2970	2975	2975	2970	1449
681	20240522	095200	211007440	2975	2975	2975	2975	76
682	20240522	095100	210781340	2980	2985	2985	2980	990
683	20240522	095000	207829845	2985	2990	2990	2985	491
684	20240522	094900	206362205	2990	2995	2995	2990	166
685	20240522	094800	205865665	2995	2995	3000	2995	2575
686	20240522	094700	198141700	3000	2990	3000	2985	3666
687	20240522	094600	187162225	2990	2985	2990	2985	2235
688	20240522	094500	180480000	2985	2985	2985	2985	55
689	20240522	094400	180315825	2970	2970	2970	2970	0
690	20240522	094300	180315825	2970	2980	2985	2970	4330
691	20240522	094200	167414425	2975	2975	2975	2970	582
692	20240522	094100	165684875	2980	2965	2980	2965	2062
693	20240522	094000	159550355	2970	2975	2975	2970	1971
694	20240522	093900	153696235	2975	2975	2975	2970	1233
695	20240522	093800	150031070	2980	2970	2980	2970	4001
696	20240522	093700	138141275	2965	2960	2970	2960	3376
697	20240522	093600	128126035	2960	2955	2960	2955	2031
698	20240522	093500	122117115	2955	2955	2955	2955	243
699	20240522	093400	121399050	2955	2955	2955	2955	265
700	20240522	093300	120615975	2955	2950	2955	2950	100
701	20240522	093200	120320730	2940	2940	2940	2940	0
702	20240522	093100	120320730	2940	2945	2945	2940	100
703	20240522	093000	120026480	2940	2940	2940	2940	567
704	20240522	092900	118359500	2945	2945	2945	2945	262
705	20240522	092800	117587910	2945	2945	2945	2945	503
706	20240522	092700	116106575	2950	2950	2950	2950	402
707	20240522	092600	114920675	2950	2955	2955	2950	692
708	20240522	092500	112877505	2955	2945	2955	2945	141
709	20240522	092400	112461060	2945	2940	2945	2940	136
710	20240522	092300	112060720	2940	2935	2940	2935	300
711	20240522	092200	111179995	2935	2935	2935	2935	377
712	20240522	092100	110073500	2935	2940	2945	2935	1314
713	20240522	092000	106215840	2940	2945	2945	2940	61
714	20240522	091900	106036275	2950	2965	2970	2950	450
715	20240522	091800	104707015	2970	2960	2970	2960	265
716	20240522	091700	103921290	2945	2955	2970	2945	293
717	20240522	091600	103057480	2945	2945	2945	2945	513
718	20240522	091500	101546695	2950	2950	2950	2950	409
719	20240522	091400	100340145	2945	2950	2950	2945	895
720	20240522	091300	97703145	2950	2955	2955	2950	385
721	20240522	091200	96566895	2970	2955	2970	2950	1216
722	20240522	091100	92977510	2970	2970	2975	2970	132
723	20240522	091000	92585420	2970	2965	2975	2960	1084
724	20240522	090900	89367350	2965	2980	2980	2965	1625
725	20240522	090800	84541800	2990	2995	2995	2975	2506
726	20240522	090700	77055210	2965	2935	3000	2925	17140
727	20240522	090600	26399885	2930	2930	2935	2930	131
728	20240522	090500	26015630	2930	2930	2930	2930	190
729	20240522	090400	25458930	2935	2940	2940	2935	725
730	20240522	090300	23328195	2945	2935	2945	2935	1785
731	20240522	090200	18077860	2935	2930	2935	2930	1500
732	20240522	090100	13677360	2915	2915	2915	2915	0
733	20240522	090000	13677360	2915	2930	2930	2915	4673