KissMeData/298060/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	205900	184907995	2910	2910	2910	2910	343
3	20240516	205800	184907995	2910	2910	2910	2910	0
4	20240516	205700	184907995	2910	2910	2910	2910	0
5	20240516	205600	184907995	2910	2910	2910	2910	0
6	20240516	205500	184907995	2910	2910	2910	2910	0
7	20240516	205400	184907995	2910	2910	2910	2910	0
8	20240516	205300	184907995	2910	2910	2910	2910	0
9	20240516	205200	184907995	2910	2910	2910	2910	0
10	20240516	205100	184907995	2910	2910	2910	2910	0
11	20240516	205000	184907995	2910	2910	2910	2910	0
12	20240516	204900	184907995	2910	2910	2910	2910	0
13	20240516	204800	184907995	2910	2910	2910	2910	0
14	20240516	204700	184907995	2910	2910	2910	2910	0
15	20240516	204600	184907995	2910	2910	2910	2910	0
16	20240516	204500	184907995	2910	2910	2910	2910	0
17	20240516	204400	184907995	2910	2910	2910	2910	0
18	20240516	204300	184907995	2910	2910	2910	2910	0
19	20240516	204200	184907995	2910	2910	2910	2910	0
20	20240516	204100	184907995	2910	2910	2910	2910	0
21	20240516	204000	184907995	2910	2910	2910	2910	0
22	20240516	203900	184907995	2910	2910	2910	2910	0
23	20240516	203800	184907995	2910	2910	2910	2910	0
24	20240516	203700	184907995	2910	2910	2910	2910	0
25	20240516	203600	184907995	2910	2910	2910	2910	0
26	20240516	203500	184907995	2910	2910	2910	2910	0
27	20240516	203400	184907995	2910	2910	2910	2910	0
28	20240516	203300	184907995	2910	2910	2910	2910	0
29	20240516	203200	184907995	2910	2910	2910	2910	0
30	20240516	203100	184907995	2910	2910	2910	2910	0
31	20240516	203000	184907995	2910	2910	2910	2910	0
32	20240516	202900	184907995	2910	2910	2910	2910	343
33	20240516	202800	184907995	2910	2910	2910	2910	0
34	20240516	202700	184907995	2910	2910	2910	2910	0
35	20240516	202600	184907995	2910	2910	2910	2910	0
36	20240516	202500	184907995	2910	2910	2910	2910	0
37	20240516	202400	184907995	2910	2910	2910	2910	0
38	20240516	202300	184907995	2910	2910	2910	2910	0
39	20240516	202200	184907995	2910	2910	2910	2910	0
40	20240516	202100	184907995	2910	2910	2910	2910	0
41	20240516	202000	184907995	2910	2910	2910	2910	0
42	20240516	201900	184907995	2910	2910	2910	2910	0
43	20240516	201800	184907995	2910	2910	2910	2910	0
44	20240516	201700	184907995	2910	2910	2910	2910	0
45	20240516	201600	184907995	2910	2910	2910	2910	0
46	20240516	201500	184907995	2910	2910	2910	2910	0
47	20240516	201400	184907995	2910	2910	2910	2910	0
48	20240516	201300	184907995	2910	2910	2910	2910	0
49	20240516	201200	184907995	2910	2910	2910	2910	0
50	20240516	201100	184907995	2910	2910	2910	2910	0
51	20240516	201000	184907995	2910	2910	2910	2910	0
52	20240516	200900	184907995	2910	2910	2910	2910	0
53	20240516	200800	184907995	2910	2910	2910	2910	0
54	20240516	200700	184907995	2910	2910	2910	2910	0
55	20240516	200600	184907995	2910	2910	2910	2910	0
56	20240516	200500	184907995	2910	2910	2910	2910	0
57	20240516	200400	184907995	2910	2910	2910	2910	0
58	20240516	200300	184907995	2910	2910	2910	2910	0
59	20240516	200200	184907995	2910	2910	2910	2910	0
60	20240516	200100	184907995	2910	2910	2910	2910	0
61	20240516	200000	184907995	2910	2910	2910	2910	0
62	20240516	195900	184907995	2910	2910	2910	2910	343
63	20240516	195800	184907995	2910	2910	2910	2910	0
64	20240516	195700	184907995	2910	2910	2910	2910	0
65	20240516	195600	184907995	2910	2910	2910	2910	0
66	20240516	195500	184907995	2910	2910	2910	2910	0
67	20240516	195400	184907995	2910	2910	2910	2910	0
68	20240516	195300	184907995	2910	2910	2910	2910	0
69	20240516	195200	184907995	2910	2910	2910	2910	0
70	20240516	195100	184907995	2910	2910	2910	2910	0
71	20240516	195000	184907995	2910	2910	2910	2910	0
72	20240516	194900	184907995	2910	2910	2910	2910	0
73	20240516	194800	184907995	2910	2910	2910	2910	0
74	20240516	194700	184907995	2910	2910	2910	2910	0
75	20240516	194600	184907995	2910	2910	2910	2910	0
76	20240516	194500	184907995	2910	2910	2910	2910	0
77	20240516	194400	184907995	2910	2910	2910	2910	0
78	20240516	194300	184907995	2910	2910	2910	2910	0
79	20240516	194200	184907995	2910	2910	2910	2910	0
80	20240516	194100	184907995	2910	2910	2910	2910	0
81	20240516	194000	184907995	2910	2910	2910	2910	0
82	20240516	193900	184907995	2910	2910	2910	2910	0
83	20240516	193800	184907995	2910	2910	2910	2910	0
84	20240516	193700	184907995	2910	2910	2910	2910	0
85	20240516	193600	184907995	2910	2910	2910	2910	0
86	20240516	193500	184907995	2910	2910	2910	2910	0
87	20240516	193400	184907995	2910	2910	2910	2910	0
88	20240516	193300	184907995	2910	2910	2910	2910	0
89	20240516	193200	184907995	2910	2910	2910	2910	0
90	20240516	193100	184907995	2910	2910	2910	2910	0
91	20240516	193000	184907995	2910	2910	2910	2910	0
92	20240516	192900	184907995	2910	2910	2910	2910	343
93	20240516	192800	184907995	2910	2910	2910	2910	0
94	20240516	192700	184907995	2910	2910	2910	2910	0
95	20240516	192600	184907995	2910	2910	2910	2910	0
96	20240516	192500	184907995	2910	2910	2910	2910	0
97	20240516	192400	184907995	2910	2910	2910	2910	0
98	20240516	192300	184907995	2910	2910	2910	2910	0
99	20240516	192200	184907995	2910	2910	2910	2910	0
100	20240516	192100	184907995	2910	2910	2910	2910	0
101	20240516	192000	184907995	2910	2910	2910	2910	0
102	20240516	191900	184907995	2910	2910	2910	2910	0
103	20240516	191800	184907995	2910	2910	2910	2910	0
104	20240516	191700	184907995	2910	2910	2910	2910	0
105	20240516	191600	184907995	2910	2910	2910	2910	0
106	20240516	191500	184907995	2910	2910	2910	2910	0
107	20240516	191400	184907995	2910	2910	2910	2910	0
108	20240516	191300	184907995	2910	2910	2910	2910	0
109	20240516	191200	184907995	2910	2910	2910	2910	0
110	20240516	191100	184907995	2910	2910	2910	2910	0
111	20240516	191000	184907995	2910	2910	2910	2910	0
112	20240516	190900	184907995	2910	2910	2910	2910	0
113	20240516	190800	184907995	2910	2910	2910	2910	0
114	20240516	190700	184907995	2910	2910	2910	2910	0
115	20240516	190600	184907995	2910	2910	2910	2910	0
116	20240516	190500	184907995	2910	2910	2910	2910	0
117	20240516	190400	184907995	2910	2910	2910	2910	0
118	20240516	190300	184907995	2910	2910	2910	2910	0
119	20240516	190200	184907995	2910	2910	2910	2910	0
120	20240516	190100	184907995	2910	2910	2910	2910	0
121	20240516	190000	184907995	2910	2910	2910	2910	0
122	20240516	185900	184907995	2910	2910	2910	2910	343
123	20240516	185800	184907995	2910	2910	2910	2910	0
124	20240516	185700	184907995	2910	2910	2910	2910	0
125	20240516	185600	184907995	2910	2910	2910	2910	0
126	20240516	185500	184907995	2910	2910	2910	2910	0
127	20240516	185400	184907995	2910	2910	2910	2910	0
128	20240516	185300	184907995	2910	2910	2910	2910	0
129	20240516	185200	184907995	2910	2910	2910	2910	0
130	20240516	185100	184907995	2910	2910	2910	2910	0
131	20240516	185000	184907995	2910	2910	2910	2910	0
132	20240516	184900	184907995	2910	2910	2910	2910	0
133	20240516	184800	184907995	2910	2910	2910	2910	0
134	20240516	184700	184907995	2910	2910	2910	2910	0
135	20240516	184600	184907995	2910	2910	2910	2910	0
136	20240516	184500	184907995	2910	2910	2910	2910	0
137	20240516	184400	184907995	2910	2910	2910	2910	0
138	20240516	184300	184907995	2910	2910	2910	2910	0
139	20240516	184200	184907995	2910	2910	2910	2910	0
140	20240516	184100	184907995	2910	2910	2910	2910	0
141	20240516	184000	184907995	2910	2910	2910	2910	0
142	20240516	183900	184907995	2910	2910	2910	2910	0
143	20240516	183800	184907995	2910	2910	2910	2910	0
144	20240516	183700	184907995	2910	2910	2910	2910	0
145	20240516	183600	184907995	2910	2910	2910	2910	0
146	20240516	183500	184907995	2910	2910	2910	2910	0
147	20240516	183400	184907995	2910	2910	2910	2910	0
148	20240516	183300	184907995	2910	2910	2910	2910	0
149	20240516	183200	184907995	2910	2910	2910	2910	0
150	20240516	183100	184907995	2910	2910	2910	2910	0
151	20240516	183000	184907995	2910	2910	2910	2910	0
152	20240516	182900	184907995	2910	2910	2910	2910	343
153	20240516	182800	184907995	2910	2910	2910	2910	0
154	20240516	182700	184907995	2910	2910	2910	2910	0
155	20240516	182600	184907995	2910	2910	2910	2910	0
156	20240516	182500	184907995	2910	2910	2910	2910	0
157	20240516	182400	184907995	2910	2910	2910	2910	0
158	20240516	182300	184907995	2910	2910	2910	2910	0
159	20240516	182200	184907995	2910	2910	2910	2910	0
160	20240516	182100	184907995	2910	2910	2910	2910	0
161	20240516	182000	184907995	2910	2910	2910	2910	0
162	20240516	181900	184907995	2910	2910	2910	2910	0
163	20240516	181800	184907995	2910	2910	2910	2910	0
164	20240516	181700	184907995	2910	2910	2910	2910	0
165	20240516	181600	184907995	2910	2910	2910	2910	0
166	20240516	181500	184907995	2910	2910	2910	2910	0
167	20240516	181400	184907995	2910	2910	2910	2910	0
168	20240516	181300	184907995	2910	2910	2910	2910	0
169	20240516	181200	184907995	2910	2910	2910	2910	0
170	20240516	181100	184907995	2910	2910	2910	2910	0
171	20240516	181000	184907995	2910	2910	2910	2910	0
172	20240516	180900	184907995	2910	2910	2910	2910	0
173	20240516	180800	184907995	2910	2910	2910	2910	0
174	20240516	180700	184907995	2910	2910	2910	2910	0
175	20240516	180600	184907995	2910	2910	2910	2910	0
176	20240516	180500	184907995	2910	2910	2910	2910	0
177	20240516	180400	184907995	2910	2910	2910	2910	0
178	20240516	180300	184907995	2910	2910	2910	2910	0
179	20240516	180200	184907995	2910	2910	2910	2910	0
180	20240516	180100	184907995	2910	2910	2910	2910	0
181	20240516	180000	184907995	2910	2910	2910	2910	0
182	20240516	175900	184907995	2910	2910	2910	2910	343
183	20240516	175800	184907995	2910	2910	2910	2910	0
184	20240516	175700	184907995	2910	2910	2910	2910	0
185	20240516	175600	184907995	2910	2910	2910	2910	0
186	20240516	175500	184907995	2910	2910	2910	2910	0
187	20240516	175400	184907995	2910	2910	2910	2910	0
188	20240516	175300	184907995	2910	2910	2910	2910	0
189	20240516	175200	184907995	2910	2910	2910	2910	0
190	20240516	175100	184907995	2910	2910	2910	2910	0
191	20240516	175000	184907995	2910	2910	2910	2910	0
192	20240516	174900	184907995	2910	2910	2910	2910	0
193	20240516	174800	184907995	2910	2910	2910	2910	0
194	20240516	174700	184907995	2910	2910	2910	2910	0
195	20240516	174600	184907995	2910	2910	2910	2910	0
196	20240516	174500	184907995	2910	2910	2910	2910	0
197	20240516	174400	184907995	2910	2910	2910	2910	0
198	20240516	174300	184907995	2910	2910	2910	2910	0
199	20240516	174200	184907995	2910	2910	2910	2910	0
200	20240516	174100	184907995	2910	2910	2910	2910	0
201	20240516	174000	184907995	2910	2910	2910	2910	0
202	20240516	173900	184907995	2910	2910	2910	2910	0
203	20240516	173800	184907995	2910	2910	2910	2910	0
204	20240516	173700	184907995	2910	2910	2910	2910	0
205	20240516	173600	184907995	2910	2910	2910	2910	0
206	20240516	173500	184907995	2910	2910	2910	2910	0
207	20240516	173400	184907995	2910	2910	2910	2910	0
208	20240516	173300	184907995	2910	2910	2910	2910	0
209	20240516	173200	184907995	2910	2910	2910	2910	0
210	20240516	173100	184907995	2910	2910	2910	2910	0
211	20240516	173000	184907995	2910	2910	2910	2910	0
212	20240516	172900	184907995	2910	2910	2910	2910	343
213	20240516	172800	184907995	2910	2910	2910	2910	0
214	20240516	172700	184907995	2910	2910	2910	2910	0
215	20240516	172600	184907995	2910	2910	2910	2910	0
216	20240516	172500	184907995	2910	2910	2910	2910	0
217	20240516	172400	184907995	2910	2910	2910	2910	0
218	20240516	172300	184907995	2910	2910	2910	2910	0
219	20240516	172200	184907995	2910	2910	2910	2910	0
220	20240516	172100	184907995	2910	2910	2910	2910	0
221	20240516	172000	184907995	2910	2910	2910	2910	0
222	20240516	171900	184907995	2910	2910	2910	2910	0
223	20240516	171800	184907995	2910	2910	2910	2910	0
224	20240516	171700	184907995	2910	2910	2910	2910	0
225	20240516	171600	184907995	2910	2910	2910	2910	0
226	20240516	171500	184907995	2910	2910	2910	2910	0
227	20240516	171400	184907995	2910	2910	2910	2910	0
228	20240516	171300	184907995	2910	2910	2910	2910	0
229	20240516	171200	184907995	2910	2910	2910	2910	0
230	20240516	171100	184907995	2910	2910	2910	2910	0
231	20240516	171000	184907995	2910	2910	2910	2910	0
232	20240516	170900	184907995	2910	2910	2910	2910	0
233	20240516	170800	184907995	2910	2910	2910	2910	0
234	20240516	170700	184907995	2910	2910	2910	2910	0
235	20240516	170600	184907995	2910	2910	2910	2910	0
236	20240516	170500	184907995	2910	2910	2910	2910	0
237	20240516	170400	184907995	2910	2910	2910	2910	0
238	20240516	170300	184907995	2910	2910	2910	2910	0
239	20240516	170200	184907995	2910	2910	2910	2910	0
240	20240516	170100	184907995	2910	2910	2910	2910	0
241	20240516	170000	184907995	2910	2910	2910	2910	0
242	20240516	165900	184907995	2910	2910	2910	2910	343
243	20240516	165800	184907995	2910	2910	2910	2910	0
244	20240516	165700	184907995	2910	2910	2910	2910	0
245	20240516	165600	184907995	2910	2910	2910	2910	0
246	20240516	165500	184907995	2910	2910	2910	2910	0
247	20240516	165400	184907995	2910	2910	2910	2910	0
248	20240516	165300	184907995	2910	2910	2910	2910	0
249	20240516	165200	184907995	2910	2910	2910	2910	0
250	20240516	165100	184907995	2910	2910	2910	2910	0
251	20240516	165000	184907995	2910	2910	2910	2910	0
252	20240516	164900	184907995	2910	2910	2910	2910	0
253	20240516	164800	184907995	2910	2910	2910	2910	0
254	20240516	164700	184907995	2910	2910	2910	2910	0
255	20240516	164600	184907995	2910	2910	2910	2910	0
256	20240516	164500	184907995	2910	2910	2910	2910	0
257	20240516	164400	184907995	2910	2910	2910	2910	0
258	20240516	164300	184907995	2910	2910	2910	2910	0
259	20240516	164200	184907995	2910	2910	2910	2910	0
260	20240516	164100	184907995	2910	2910	2910	2910	0
261	20240516	164000	184907995	2910	2910	2910	2910	0
262	20240516	163900	184907995	2910	2910	2910	2910	0
263	20240516	163800	184907995	2910	2910	2910	2910	0
264	20240516	163700	184907995	2910	2910	2910	2910	0
265	20240516	163600	184907995	2910	2910	2910	2910	0
266	20240516	163500	184907995	2910	2910	2910	2910	0
267	20240516	163400	184907995	2910	2910	2910	2910	0
268	20240516	163300	184907995	2910	2910	2910	2910	0
269	20240516	163200	184907995	2910	2910	2910	2910	0
270	20240516	163100	184907995	2910	2910	2910	2910	0
271	20240516	163000	184907995	2910	2910	2910	2910	0
272	20240516	162900	184907995	2910	2910	2910	2910	343
273	20240516	162800	184907995	2910	2910	2910	2910	0
274	20240516	162700	184907995	2910	2910	2910	2910	0
275	20240516	162600	184907995	2910	2910	2910	2910	0
276	20240516	162500	184907995	2910	2910	2910	2910	0
277	20240516	162400	184907995	2910	2910	2910	2910	0
278	20240516	162300	184907995	2910	2910	2910	2910	0
279	20240516	162200	184907995	2910	2910	2910	2910	0
280	20240516	162100	184907995	2910	2910	2910	2910	0
281	20240516	162000	184907995	2910	2910	2910	2910	0
282	20240516	161900	184907995	2910	2910	2910	2910	0
283	20240516	161800	184907995	2910	2910	2910	2910	0
284	20240516	161700	184907995	2910	2910	2910	2910	0
285	20240516	161600	184907995	2910	2910	2910	2910	0
286	20240516	161500	184907995	2910	2910	2910	2910	0
287	20240516	161400	184907995	2910	2910	2910	2910	0
288	20240516	161300	184907995	2910	2910	2910	2910	0
289	20240516	161200	184907995	2910	2910	2910	2910	0
290	20240516	161100	184907995	2910	2910	2910	2910	0
291	20240516	161000	184907995	2910	2910	2910	2910	0
292	20240516	160900	184907995	2910	2910	2910	2910	0
293	20240516	160800	184907995	2910	2910	2910	2910	0
294	20240516	160700	184907995	2910	2910	2910	2910	0
295	20240516	160600	184907995	2910	2910	2910	2910	0
296	20240516	160500	184907995	2910	2910	2910	2910	0
297	20240516	160400	184907995	2910	2910	2910	2910	0
298	20240516	160300	184907995	2910	2910	2910	2910	0
299	20240516	160200	184907995	2910	2910	2910	2910	0
300	20240516	160100	184907995	2910	2910	2910	2910	0
301	20240516	160000	184907995	2910	2910	2910	2910	0
302	20240516	155900	184907995	2910	2910	2910	2910	343
303	20240516	155800	184907995	2910	2910	2910	2910	0
304	20240516	155700	184907995	2910	2910	2910	2910	0
305	20240516	155600	184907995	2910	2910	2910	2910	0
306	20240516	155500	184907995	2910	2910	2910	2910	0
307	20240516	155400	184907995	2910	2910	2910	2910	0
308	20240516	155300	184907995	2910	2910	2910	2910	0
309	20240516	155200	184907995	2910	2910	2910	2910	0
310	20240516	155100	184907995	2910	2910	2910	2910	0
311	20240516	155000	184907995	2910	2910	2910	2910	0
312	20240516	154900	184907995	2910	2910	2910	2910	0
313	20240516	154800	184907995	2910	2910	2910	2910	0
314	20240516	154700	184907995	2910	2910	2910	2910	0
315	20240516	154600	184907995	2910	2910	2910	2910	0
316	20240516	154500	184907995	2910	2910	2910	2910	0
317	20240516	154400	184907995	2910	2910	2910	2910	0
318	20240516	154300	184907995	2910	2910	2910	2910	0
319	20240516	154200	184907995	2910	2910	2910	2910	0
320	20240516	154100	184907995	2910	2910	2910	2910	0
321	20240516	154000	184907995	2910	2910	2910	2910	0
322	20240516	153900	184907995	2910	2910	2910	2910	0
323	20240516	153800	184907995	2910	2910	2910	2910	0
324	20240516	153700	184907995	2910	2910	2910	2910	0
325	20240516	153600	184907995	2910	2910	2910	2910	0
326	20240516	153500	184907995	2910	2910	2910	2910	0
327	20240516	153400	184907995	2910	2910	2910	2910	0
328	20240516	153300	184907995	2910	2910	2910	2910	0
329	20240516	153200	184907995	2910	2910	2910	2910	0
330	20240516	153100	184907995	2910	2910	2910	2910	0
331	20240516	153000	184907995	2910	2910	2910	2910	343
332	20240516	152900	183909865	2910	2910	2910	2910	0
333	20240516	152800	183909865	2910	2910	2910	2910	0
334	20240516	152700	183909865	2910	2910	2910	2910	0
335	20240516	152600	183909865	2910	2910	2910	2910	0
336	20240516	152500	183909865	2910	2910	2910	2910	0
337	20240516	152400	183909865	2910	2910	2910	2910	0
338	20240516	152300	183909865	2910	2910	2910	2910	0
339	20240516	152200	183909865	2910	2910	2910	2910	0
340	20240516	152100	183909865	2910	2910	2910	2910	0
341	20240516	152000	183909865	2910	2910	2910	2910	0
342	20240516	151900	183909865	2910	2910	2910	2910	8
343	20240516	151800	183886585	2910	2910	2910	2910	0
344	20240516	151700	183886585	2910	2910	2910	2910	0
345	20240516	151600	183886585	2910	2910	2910	2910	0
346	20240516	151500	183886585	2910	2910	2910	2910	0
347	20240516	151400	183886585	2910	2910	2910	2910	0
348	20240516	151300	183886585	2910	2910	2910	2910	0
349	20240516	151200	183886585	2910	2910	2910	2910	227
350	20240516	151100	183226015	2915	2915	2915	2915	17
351	20240516	151000	183176460	2915	2915	2920	2915	28
352	20240516	150900	183094755	2915	2915	2915	2915	0
353	20240516	150800	183094755	2915	2915	2915	2915	18
354	20240516	150700	183042285	2915	2915	2915	2915	0
355	20240516	150600	183042285	2915	2915	2915	2915	0
356	20240516	150500	183042285	2915	2920	2920	2915	183
357	20240516	150400	182508340	2925	2925	2925	2925	0
358	20240516	150300	182508340	2925	2925	2925	2925	1
359	20240516	150200	182505415	2925	2925	2925	2925	0
360	20240516	150100	182505415	2925	2925	2925	2925	0
361	20240516	150000	182505415	2925	2925	2925	2925	0
362	20240516	145900	182505415	2925	2925	2925	2925	0
363	20240516	145800	182505415	2925	2925	2925	2925	0
364	20240516	145700	182505415	2925	2925	2925	2925	0
365	20240516	145600	182505415	2925	2925	2925	2925	7
366	20240516	145500	182484940	2925	2925	2925	2925	15
367	20240516	145400	182441065	2920	2920	2920	2920	0
368	20240516	145300	182441065	2920	2920	2920	2920	139
369	20240516	145200	182035185	2920	2920	2920	2920	0
370	20240516	145100	182035185	2920	2920	2920	2920	183
371	20240516	145000	181500825	2920	2920	2920	2920	0
372	20240516	144900	181500825	2920	2920	2920	2920	0
373	20240516	144800	181500825	2920	2920	2920	2920	0
374	20240516	144700	181500825	2920	2920	2920	2920	0
375	20240516	144600	181500825	2920	2920	2920	2920	0
376	20240516	144500	181500825	2920	2920	2920	2920	0
377	20240516	144400	181500825	2920	2920	2920	2920	112
378	20240516	144300	181173785	2915	2915	2915	2915	21
379	20240516	144200	181112570	2910	2910	2910	2910	0
380	20240516	144100	181112570	2910	2910	2910	2910	0
381	20240516	144000	181112570	2910	2910	2910	2910	0
382	20240516	143900	181112570	2910	2910	2910	2910	0
383	20240516	143800	181112570	2910	2910	2910	2910	0
384	20240516	143700	181112570	2910	2915	2915	2910	18
385	20240516	143600	181060185	2910	2910	2910	2910	0
386	20240516	143500	181060185	2910	2910	2910	2910	0
387	20240516	143400	181060185	2910	2910	2910	2910	0
388	20240516	143300	181060185	2910	2910	2910	2910	0
389	20240516	143200	181060185	2910	2910	2910	2910	0
390	20240516	143100	181060185	2910	2910	2910	2910	0
391	20240516	143000	181060185	2910	2910	2910	2910	0
392	20240516	142900	181060185	2910	2910	2910	2910	0
393	20240516	142800	181060185	2910	2910	2910	2910	0
394	20240516	142700	181060185	2910	2910	2910	2910	100
395	20240516	142600	180769185	2910	2910	2910	2910	0
396	20240516	142500	180769185	2910	2910	2910	2910	0
397	20240516	142400	180769185	2910	2910	2910	2910	0
398	20240516	142300	180769185	2910	2910	2910	2910	0
399	20240516	142200	180769185	2910	2910	2910	2910	52
400	20240516	142100	180617865	2915	2915	2915	2915	0
401	20240516	142000	180617865	2915	2915	2915	2915	100
402	20240516	141900	180326365	2910	2910	2910	2910	1
403	20240516	141800	180323455	2910	2910	2910	2910	0
404	20240516	141700	180323455	2910	2910	2910	2910	0
405	20240516	141600	180323455	2910	2910	2910	2910	0
406	20240516	141500	180323455	2910	2910	2910	2910	0
407	20240516	141400	180323455	2910	2910	2910	2910	0
408	20240516	141300	180323455	2910	2910	2910	2910	0
409	20240516	141200	180323455	2910	2910	2910	2910	0
410	20240516	141100	180323455	2910	2910	2910	2910	0
411	20240516	141000	180323455	2910	2910	2910	2910	1
412	20240516	140900	180320545	2920	2920	2920	2920	0
413	20240516	140800	180320545	2920	2920	2920	2920	0
414	20240516	140700	180320545	2920	2920	2920	2920	0
415	20240516	140600	180320545	2920	2920	2920	2920	0
416	20240516	140500	180320545	2920	2920	2920	2920	100
417	20240516	140400	180028545	2920	2920	2920	2920	0
418	20240516	140300	180028545	2920	2910	2920	2910	144
419	20240516	140200	179609405	2910	2910	2910	2910	0
420	20240516	140100	179609405	2910	2910	2910	2910	1
421	20240516	140000	179606495	2910	2910	2910	2910	1
422	20240516	135900	179603585	2910	2910	2910	2910	0
423	20240516	135800	179603585	2910	2910	2910	2910	0
424	20240516	135700	179603585	2910	2910	2910	2910	0
425	20240516	135600	179603585	2910	2910	2910	2910	0
426	20240516	135500	179603585	2910	2910	2910	2910	0
427	20240516	135400	179603585	2910	2910	2910	2910	10000
428	20240516	135300	150503585	2910	2910	2910	2910	50
429	20240516	135200	150358085	2910	2910	2910	2910	266
430	20240516	135100	149584025	2910	2910	2910	2910	0
431	20240516	135000	149584025	2910	2910	2910	2910	0
432	20240516	134900	149584025	2910	2910	2910	2910	0
433	20240516	134800	149584025	2910	2910	2910	2910	0
434	20240516	134700	149584025	2910	2910	2910	2910	0
435	20240516	134600	149584025	2910	2910	2910	2910	0
436	20240516	134500	149584025	2910	2910	2910	2910	2
437	20240516	134400	149578205	2910	2910	2910	2910	0
438	20240516	134300	149578205	2910	2910	2910	2910	0
439	20240516	134200	149578205	2910	2910	2910	2910	0
440	20240516	134100	149578205	2910	2910	2910	2910	1
441	20240516	134000	149575295	2890	2890	2890	2890	0
442	20240516	133900	149575295	2890	2895	2895	2890	118
443	20240516	133800	149233905	2910	2900	2910	2900	1671
444	20240516	133700	144372805	2880	2880	2880	2880	0
445	20240516	133600	144372805	2880	2880	2880	2880	0
446	20240516	133500	144372805	2880	2880	2880	2880	0
447	20240516	133400	144372805	2880	2880	2880	2880	0
448	20240516	133300	144372805	2880	2880	2880	2880	0
449	20240516	133200	144372805	2880	2880	2880	2880	0
450	20240516	133100	144372805	2880	2890	2890	2880	462
451	20240516	133000	143041530	2905	2905	2905	2905	50
452	20240516	132900	142896280	2905	2905	2905	2905	131
453	20240516	132800	142515725	2890	2890	2890	2890	0
454	20240516	132700	142515725	2890	2890	2890	2890	0
455	20240516	132600	142515725	2890	2890	2890	2890	100
456	20240516	132500	142226725	2880	2880	2880	2880	0
457	20240516	132400	142226725	2880	2885	2885	2880	104
458	20240516	132300	141926770	2880	2880	2880	2880	0
459	20240516	132200	141926770	2880	2880	2880	2880	0
460	20240516	132100	141926770	2880	2880	2880	2880	0
461	20240516	132000	141926770	2880	2880	2880	2880	0
462	20240516	131900	141926770	2880	2880	2880	2880	0
463	20240516	131800	141926770	2880	2890	2890	2880	5673
464	20240516	131700	125586050	2905	2905	2905	2905	0
465	20240516	131600	125586050	2905	2905	2905	2905	0
466	20240516	131500	125586050	2905	2905	2905	2905	0
467	20240516	131400	125586050	2905	2905	2905	2905	0
468	20240516	131300	125586050	2905	2905	2905	2905	0
469	20240516	131200	125586050	2905	2905	2905	2905	0
470	20240516	131100	125586050	2905	2905	2905	2905	0
471	20240516	131000	125586050	2905	2905	2905	2905	0
472	20240516	130900	125586050	2905	2905	2905	2905	0
473	20240516	130800	125586050	2905	2905	2905	2905	0
474	20240516	130700	125586050	2905	2905	2905	2905	0
475	20240516	130600	125586050	2905	2905	2905	2905	0
476	20240516	130500	125586050	2905	2905	2905	2905	203
477	20240516	130400	124996335	2885	2885	2885	2885	0
478	20240516	130300	124996335	2885	2885	2885	2885	0
479	20240516	130200	124996335	2885	2885	2885	2885	0
480	20240516	130100	124996335	2885	2885	2885	2885	0
481	20240516	130000	124996335	2885	2885	2885	2885	0
482	20240516	125900	124996335	2885	2885	2885	2885	0
483	20240516	125800	124996335	2885	2885	2885	2885	0
484	20240516	125700	124996335	2885	2885	2885	2885	0
485	20240516	125600	124996335	2885	2885	2885	2885	0
486	20240516	125500	124996335	2885	2885	2885	2885	1
487	20240516	125400	124993450	2900	2900	2900	2900	0
488	20240516	125300	124993450	2900	2900	2900	2900	0
489	20240516	125200	124993450	2900	2900	2900	2900	0
490	20240516	125100	124993450	2900	2900	2900	2900	68
491	20240516	125000	124796250	2900	2885	2900	2885	625
492	20240516	124900	122987125	2900	2900	2900	2900	32
493	20240516	124800	122894325	2900	2900	2900	2900	0
494	20240516	124700	122894325	2900	2900	2900	2900	0
495	20240516	124600	122894325	2900	2900	2900	2900	0
496	20240516	124500	122894325	2900	2900	2900	2900	0
497	20240516	124400	122894325	2900	2900	2900	2900	0
498	20240516	124300	122894325	2900	2900	2900	2900	3
499	20240516	124200	122885625	2900	2900	2900	2900	0
500	20240516	124100	122885625	2900	2900	2900	2900	0
501	20240516	124000	122885625	2900	2900	2900	2900	105
502	20240516	123900	122581125	2900	2900	2900	2900	89
503	20240516	123800	122323025	2900	2900	2900	2900	1
504	20240516	123700	122320125	2875	2875	2875	2875	0
505	20240516	123600	122320125	2875	2875	2875	2875	0
506	20240516	123500	122320125	2875	2875	2875	2875	17
507	20240516	123400	122271250	2875	2885	2885	2875	2210
508	20240516	123300	115904595	2880	2905	2905	2880	2205
509	20240516	123200	109505945	2915	2915	2915	2915	0
510	20240516	123100	109505945	2915	2915	2915	2915	0
511	20240516	123000	109505945	2915	2915	2915	2915	0
512	20240516	122900	109505945	2915	2915	2915	2915	0
513	20240516	122800	109505945	2915	2915	2915	2915	0
514	20240516	122700	109505945	2915	2915	2915	2915	0
515	20240516	122600	109505945	2915	2915	2915	2915	64
516	20240516	122500	109319385	2915	2915	2915	2915	0
517	20240516	122400	109319385	2915	2915	2915	2915	1
518	20240516	122300	109316470	2915	2915	2915	2915	0
519	20240516	122200	109316470	2915	2915	2915	2915	4
520	20240516	122100	109304810	2915	2915	2915	2915	0
521	20240516	122000	109304810	2915	2915	2915	2915	102
522	20240516	121900	109007480	2915	2915	2915	2915	0
523	20240516	121800	109007480	2915	2915	2915	2915	0
524	20240516	121700	109007480	2915	2915	2915	2915	0
525	20240516	121600	109007480	2915	2915	2915	2915	0
526	20240516	121500	109007480	2915	2915	2915	2915	0
527	20240516	121400	109007480	2915	2915	2915	2915	0
528	20240516	121300	109007480	2915	2915	2915	2915	0
529	20240516	121200	109007480	2915	2915	2915	2915	0
530	20240516	121100	109007480	2915	2915	2915	2915	0
531	20240516	121000	109007480	2915	2915	2915	2915	0
532	20240516	120900	109007480	2915	2915	2915	2915	0
533	20240516	120800	109007480	2915	2915	2915	2915	0
534	20240516	120700	109007480	2915	2915	2915	2915	8
535	20240516	120600	108984160	2915	2915	2915	2915	0
536	20240516	120500	108984160	2915	2915	2915	2915	74
537	20240516	120400	108768450	2915	2915	2915	2915	0
538	20240516	120300	108768450	2915	2915	2915	2915	0
539	20240516	120200	108768450	2915	2915	2915	2915	0
540	20240516	120100	108768450	2915	2915	2915	2915	0
541	20240516	120000	108768450	2915	2915	2915	2915	50
542	20240516	115900	108622700	2915	2915	2915	2915	145
543	20240516	115800	108200025	2915	2910	2915	2910	270
544	20240516	115700	107413225	2910	2910	2910	2910	50
545	20240516	115600	107267725	2900	2900	2900	2900	0
546	20240516	115500	107267725	2900	2900	2900	2900	0
547	20240516	115400	107267725	2900	2900	2900	2900	344
548	20240516	115300	106270125	2895	2895	2895	2895	0
549	20240516	115200	106270125	2895	2895	2895	2895	341
550	20240516	115100	105282930	2890	2890	2890	2890	0
551	20240516	115000	105282930	2890	2890	2890	2890	0
552	20240516	114900	105282930	2890	2890	2890	2890	0
553	20240516	114800	105282930	2890	2890	2890	2890	0
554	20240516	114700	105282930	2890	2890	2890	2890	0
555	20240516	114600	105282930	2890	2890	2895	2890	251
556	20240516	114500	104557535	2890	2875	2890	2875	150
557	20240516	114400	104125100	2865	2865	2865	2865	400
558	20240516	114300	102979100	2865	2865	2865	2865	0
559	20240516	114200	102979100	2865	2865	2865	2865	0
560	20240516	114100	102979100	2865	2865	2865	2865	0
561	20240516	114000	102979100	2865	2865	2865	2865	2437
562	20240516	113900	95997095	2865	2865	2865	2865	0
563	20240516	113800	95997095	2865	2865	2865	2865	0
564	20240516	113700	95997095	2865	2865	2865	2865	0
565	20240516	113600	95997095	2865	2875	2875	2865	52
566	20240516	113500	95848100	2875	2870	2875	2870	135
567	20240516	113400	95459995	2865	2870	2870	2865	2647
568	20240516	113300	87873105	2870	2870	2870	2870	27
569	20240516	113200	87795615	2870	2870	2870	2870	1
570	20240516	113100	87792745	2895	2895	2895	2895	0
571	20240516	113000	87792745	2895	2890	2895	2890	200
572	20240516	112900	87214455	2870	2870	2870	2870	2000
573	20240516	112800	81474455	2865	2865	2865	2865	0
574	20240516	112700	81474455	2865	2865	2865	2865	0
575	20240516	112600	81474455	2865	2865	2865	2865	0
576	20240516	112500	81474455	2865	2865	2865	2865	0
577	20240516	112400	81474455	2865	2865	2865	2865	0
578	20240516	112300	81474455	2865	2865	2865	2865	0
579	20240516	112200	81474455	2865	2865	2865	2865	0
580	20240516	112100	81474455	2865	2865	2865	2865	300
581	20240516	112000	80614955	2865	2865	2865	2865	0
582	20240516	111900	80614955	2865	2865	2865	2865	0
583	20240516	111800	80614955	2865	2865	2865	2865	0
584	20240516	111700	80614955	2865	2865	2865	2865	0
585	20240516	111600	80614955	2865	2865	2865	2865	0
586	20240516	111500	80614955	2865	2865	2865	2865	0
587	20240516	111400	80614955	2865	2865	2865	2865	0
588	20240516	111300	80614955	2865	2895	2900	2860	2431
589	20240516	111200	73635080	2900	2900	2900	2900	0
590	20240516	111100	73635080	2900	2900	2900	2900	0
591	20240516	111000	73635080	2900	2885	2900	2885	33
592	20240516	110900	73539395	2885	2885	2885	2885	0
593	20240516	110800	73539395	2885	2885	2885	2885	0
594	20240516	110700	73539395	2885	2885	2885	2885	65
595	20240516	110600	73351870	2885	2885	2885	2885	0
596	20240516	110500	73351870	2885	2890	2890	2885	812
597	20240516	110400	71006100	2895	2895	2895	2895	20
598	20240516	110300	70948200	2895	2895	2895	2895	0
599	20240516	110200	70948200	2895	2895	2895	2895	0
600	20240516	110100	70948200	2895	2895	2895	2895	0
601	20240516	110000	70948200	2895	2895	2895	2895	1
602	20240516	105900	70945305	2895	2895	2895	2895	1
603	20240516	105800	70942410	2895	2895	2895	2895	0
604	20240516	105700	70942410	2895	2900	2900	2895	2771
605	20240516	105600	62907375	2900	2900	2900	2900	0
606	20240516	105500	62907375	2900	2900	2900	2900	0
607	20240516	105400	62907375	2900	2900	2900	2900	0
608	20240516	105300	62907375	2900	2910	2910	2900	1518
609	20240516	105200	58499640	2925	2925	2925	2925	0
610	20240516	105100	58499640	2925	2925	2925	2925	0
611	20240516	105000	58499640	2925	2925	2925	2925	0
612	20240516	104900	58499640	2925	2925	2925	2925	0
613	20240516	104800	58499640	2925	2925	2925	2925	0
614	20240516	104700	58499640	2925	2925	2925	2925	0
615	20240516	104600	58499640	2925	2925	2925	2925	0
616	20240516	104500	58499640	2925	2925	2925	2925	0
617	20240516	104400	58499640	2925	2925	2925	2925	0
618	20240516	104300	58499640	2925	2925	2925	2925	0
619	20240516	104200	58499640	2925	2925	2925	2925	0
620	20240516	104100	58499640	2925	2925	2925	2925	8
621	20240516	104000	58476240	2925	2925	2925	2925	5
622	20240516	103900	58461615	2925	2925	2925	2925	0
623	20240516	103800	58461615	2925	2925	2925	2925	0
624	20240516	103700	58461615	2925	2925	2925	2925	0
625	20240516	103600	58461615	2925	2925	2925	2925	0
626	20240516	103500	58461615	2925	2925	2925	2925	37
627	20240516	103400	58353390	2925	2925	2925	2925	0
628	20240516	103300	58353390	2925	2925	2925	2925	0
629	20240516	103200	58353390	2925	2925	2925	2925	0
630	20240516	103100	58353390	2925	2925	2925	2925	0
631	20240516	103000	58353390	2925	2925	2925	2925	0
632	20240516	102900	58353390	2925	2925	2925	2925	1
633	20240516	102800	58350465	2905	2905	2905	2905	307
634	20240516	102700	57458630	2905	2905	2905	2905	0
635	20240516	102600	57458630	2905	2905	2905	2905	0
636	20240516	102500	57458630	2905	2905	2905	2905	0
637	20240516	102400	57458630	2905	2905	2905	2905	0
638	20240516	102300	57458630	2905	2905	2905	2905	0
639	20240516	102200	57458630	2905	2905	2905	2905	0
640	20240516	102100	57458630	2905	2905	2905	2905	640
641	20240516	102000	55599430	2905	2910	2910	2905	250
642	20240516	101900	54873095	2915	2915	2915	2915	0
643	20240516	101800	54873095	2915	2915	2915	2915	0
644	20240516	101700	54873095	2915	2915	2915	2915	0
645	20240516	101600	54873095	2915	2915	2915	2915	0
646	20240516	101500	54873095	2915	2915	2915	2915	0
647	20240516	101400	54873095	2915	2915	2915	2915	270
648	20240516	101300	54086045	2925	2925	2925	2925	1
649	20240516	101200	54083120	2915	2915	2915	2915	0
650	20240516	101100	54083120	2915	2915	2915	2915	220
651	20240516	101000	53441820	2915	2915	2915	2915	0
652	20240516	100900	53441820	2915	2915	2915	2915	0
653	20240516	100800	53441820	2915	2925	2925	2915	110
654	20240516	100700	53121070	2925	2915	2925	2915	165
655	20240516	100600	52640085	2910	2910	2910	2910	23
656	20240516	100500	52573155	2910	2910	2910	2910	482
657	20240516	100400	51170535	2905	2905	2905	2905	0
658	20240516	100300	51170535	2905	2905	2905	2905	0
659	20240516	100200	51170535	2905	2905	2905	2905	1
660	20240516	100100	51167630	2910	2910	2910	2910	5
661	20240516	100000	51153080	2910	2910	2910	2910	1
662	20240516	095900	51150170	2905	2905	2905	2905	2719
663	20240516	095800	43251475	2900	2900	2900	2900	3143
664	20240516	095700	34136775	2905	2910	2910	2905	243
665	20240516	095600	33430855	2905	2905	2905	2905	0
666	20240516	095500	33430855	2905	2905	2905	2905	0
667	20240516	095400	33430855	2905	2905	2905	2905	27
668	20240516	095300	33352420	2905	2905	2905	2905	173
669	20240516	095200	32849855	2905	2905	2905	2905	0
670	20240516	095100	32849855	2905	2905	2905	2905	50
671	20240516	095000	32704605	2910	2910	2910	2910	0
672	20240516	094900	32704605	2910	2910	2910	2910	400
673	20240516	094800	31540605	2910	2910	2910	2910	0
674	20240516	094700	31540605	2910	2910	2910	2910	0
675	20240516	094600	31540605	2910	2910	2910	2910	134
676	20240516	094500	31150665	2910	2910	2910	2910	166
677	20240516	094400	30667605	2910	2910	2910	2910	0
678	20240516	094300	30667605	2910	2910	2910	2910	0
679	20240516	094200	30667605	2910	2910	2910	2910	0
680	20240516	094100	30667605	2910	2910	2910	2910	1
681	20240516	094000	30664695	2905	2905	2905	2905	0
682	20240516	093900	30664695	2905	2905	2905	2905	143
683	20240516	093800	30249280	2900	2905	2905	2900	728
684	20240516	093700	28138030	2905	2905	2905	2905	0
685	20240516	093600	28138030	2905	2905	2905	2905	14
686	20240516	093500	28097360	2900	2910	2910	2900	787
687	20240516	093400	25813650	2910	2910	2910	2910	0
688	20240516	093300	25813650	2910	2910	2910	2910	613
689	20240516	093200	24029820	2910	2910	2910	2910	0
690	20240516	093100	24029820	2910	2930	2930	2910	34
691	20240516	093000	23930860	2920	2920	2920	2920	262
692	20240516	092900	23165820	2930	2930	2930	2930	0
693	20240516	092800	23165820	2930	2920	2930	2920	680
694	20240516	092700	21175220	2920	2920	2920	2920	0
695	20240516	092600	21175220	2920	2920	2920	2920	0
696	20240516	092500	21175220	2920	2920	2920	2920	0
697	20240516	092400	21175220	2920	2920	2920	2920	531
698	20240516	092300	19624700	2920	2920	2920	2920	0
699	20240516	092200	19624700	2920	2920	2920	2920	11
700	20240516	092100	19592580	2925	2925	2925	2925	11
701	20240516	092000	19560405	2930	2930	2930	2930	60
702	20240516	091900	19384605	2930	2930	2930	2930	50
703	20240516	091800	19238105	2930	2930	2930	2930	0
704	20240516	091700	19238105	2930	2930	2930	2930	100
705	20240516	091600	18945105	2930	2930	2930	2930	0
706	20240516	091500	18945105	2930	2930	2930	2930	465
707	20240516	091400	17582655	2930	2930	2935	2930	635
708	20240516	091300	15722095	2930	2930	2930	2930	3
709	20240516	091200	15713305	2925	2920	2925	2920	13
710	20240516	091100	15675285	2900	2900	2900	2900	0
711	20240516	091000	15675285	2900	2895	2900	2895	105
712	20240516	090900	15371275	2900	2900	2900	2900	493
713	20240516	090800	13941575	2900	2915	2925	2900	709
714	20240516	090700	11880830	2920	2920	2920	2920	34
715	20240516	090600	11781550	2920	2920	2920	2920	0
716	20240516	090500	11781550	2920	2920	2920	2920	500
717	20240516	090400	10321550	2925	2925	2925	2925	0
718	20240516	090300	10321550	2925	2900	2925	2895	422
719	20240516	090200	9099790	2895	2895	2895	2895	0
720	20240516	090100	9099790	2895	2900	2900	2895	1502
721	20240516	090000	4747240	2910	2920	2920	2910	1626