KissMeData/448370/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	213000	42574770	2180	2180	2180	2180	460
3	20240517	212900	42574770	2180	2180	2180	2180	0
4	20240517	212800	42574770	2180	2180	2180	2180	0
5	20240517	212700	42574770	2180	2180	2180	2180	0
6	20240517	212600	42574770	2180	2180	2180	2180	0
7	20240517	212500	42574770	2180	2180	2180	2180	0
8	20240517	212400	42574770	2180	2180	2180	2180	0
9	20240517	212300	42574770	2180	2180	2180	2180	0
10	20240517	212200	42574770	2180	2180	2180	2180	0
11	20240517	212100	42574770	2180	2180	2180	2180	0
12	20240517	212000	42574770	2180	2180	2180	2180	0
13	20240517	211900	42574770	2180	2180	2180	2180	0
14	20240517	211800	42574770	2180	2180	2180	2180	0
15	20240517	211700	42574770	2180	2180	2180	2180	0
16	20240517	211600	42574770	2180	2180	2180	2180	0
17	20240517	211500	42574770	2180	2180	2180	2180	0
18	20240517	211400	42574770	2180	2180	2180	2180	0
19	20240517	211300	42574770	2180	2180	2180	2180	0
20	20240517	211200	42574770	2180	2180	2180	2180	0
21	20240517	211100	42574770	2180	2180	2180	2180	0
22	20240517	211000	42574770	2180	2180	2180	2180	0
23	20240517	210900	42574770	2180	2180	2180	2180	0
24	20240517	210800	42574770	2180	2180	2180	2180	0
25	20240517	210700	42574770	2180	2180	2180	2180	0
26	20240517	210600	42574770	2180	2180	2180	2180	0
27	20240517	210500	42574770	2180	2180	2180	2180	0
28	20240517	210400	42574770	2180	2180	2180	2180	0
29	20240517	210300	42574770	2180	2180	2180	2180	0
30	20240517	210200	42574770	2180	2180	2180	2180	0
31	20240517	210100	42574770	2180	2180	2180	2180	0
32	20240517	210000	42574770	2180	2180	2180	2180	460
33	20240517	205900	42574770	2180	2180	2180	2180	0
34	20240517	205800	42574770	2180	2180	2180	2180	0
35	20240517	205700	42574770	2180	2180	2180	2180	0
36	20240517	205600	42574770	2180	2180	2180	2180	0
37	20240517	205500	42574770	2180	2180	2180	2180	0
38	20240517	205400	42574770	2180	2180	2180	2180	0
39	20240517	205300	42574770	2180	2180	2180	2180	0
40	20240517	205200	42574770	2180	2180	2180	2180	0
41	20240517	205100	42574770	2180	2180	2180	2180	0
42	20240517	205000	42574770	2180	2180	2180	2180	0
43	20240517	204900	42574770	2180	2180	2180	2180	0
44	20240517	204800	42574770	2180	2180	2180	2180	0
45	20240517	204700	42574770	2180	2180	2180	2180	0
46	20240517	204600	42574770	2180	2180	2180	2180	0
47	20240517	204500	42574770	2180	2180	2180	2180	0
48	20240517	204400	42574770	2180	2180	2180	2180	0
49	20240517	204300	42574770	2180	2180	2180	2180	0
50	20240517	204200	42574770	2180	2180	2180	2180	0
51	20240517	204100	42574770	2180	2180	2180	2180	0
52	20240517	204000	42574770	2180	2180	2180	2180	0
53	20240517	203900	42574770	2180	2180	2180	2180	0
54	20240517	203800	42574770	2180	2180	2180	2180	0
55	20240517	203700	42574770	2180	2180	2180	2180	0
56	20240517	203600	42574770	2180	2180	2180	2180	0
57	20240517	203500	42574770	2180	2180	2180	2180	0
58	20240517	203400	42574770	2180	2180	2180	2180	0
59	20240517	203300	42574770	2180	2180	2180	2180	0
60	20240517	203200	42574770	2180	2180	2180	2180	0
61	20240517	203100	42574770	2180	2180	2180	2180	0
62	20240517	203000	42574770	2180	2180	2180	2180	460
63	20240517	202900	42574770	2180	2180	2180	2180	0
64	20240517	202800	42574770	2180	2180	2180	2180	0
65	20240517	202700	42574770	2180	2180	2180	2180	0
66	20240517	202600	42574770	2180	2180	2180	2180	0
67	20240517	202500	42574770	2180	2180	2180	2180	0
68	20240517	202400	42574770	2180	2180	2180	2180	0
69	20240517	202300	42574770	2180	2180	2180	2180	0
70	20240517	202200	42574770	2180	2180	2180	2180	0
71	20240517	202100	42574770	2180	2180	2180	2180	0
72	20240517	202000	42574770	2180	2180	2180	2180	0
73	20240517	201900	42574770	2180	2180	2180	2180	0
74	20240517	201800	42574770	2180	2180	2180	2180	0
75	20240517	201700	42574770	2180	2180	2180	2180	0
76	20240517	201600	42574770	2180	2180	2180	2180	0
77	20240517	201500	42574770	2180	2180	2180	2180	0
78	20240517	201400	42574770	2180	2180	2180	2180	0
79	20240517	201300	42574770	2180	2180	2180	2180	0
80	20240517	201200	42574770	2180	2180	2180	2180	0
81	20240517	201100	42574770	2180	2180	2180	2180	0
82	20240517	201000	42574770	2180	2180	2180	2180	0
83	20240517	200900	42574770	2180	2180	2180	2180	0
84	20240517	200800	42574770	2180	2180	2180	2180	0
85	20240517	200700	42574770	2180	2180	2180	2180	0
86	20240517	200600	42574770	2180	2180	2180	2180	0
87	20240517	200500	42574770	2180	2180	2180	2180	0
88	20240517	200400	42574770	2180	2180	2180	2180	0
89	20240517	200300	42574770	2180	2180	2180	2180	0
90	20240517	200200	42574770	2180	2180	2180	2180	0
91	20240517	200100	42574770	2180	2180	2180	2180	0
92	20240517	200000	42574770	2180	2180	2180	2180	460
93	20240517	195900	42574770	2180	2180	2180	2180	0
94	20240517	195800	42574770	2180	2180	2180	2180	0
95	20240517	195700	42574770	2180	2180	2180	2180	0
96	20240517	195600	42574770	2180	2180	2180	2180	0
97	20240517	195500	42574770	2180	2180	2180	2180	0
98	20240517	195400	42574770	2180	2180	2180	2180	0
99	20240517	195300	42574770	2180	2180	2180	2180	0
100	20240517	195200	42574770	2180	2180	2180	2180	0
101	20240517	195100	42574770	2180	2180	2180	2180	0
102	20240517	195000	42574770	2180	2180	2180	2180	0
103	20240517	194900	42574770	2180	2180	2180	2180	0
104	20240517	194800	42574770	2180	2180	2180	2180	0
105	20240517	194700	42574770	2180	2180	2180	2180	0
106	20240517	194600	42574770	2180	2180	2180	2180	0
107	20240517	194500	42574770	2180	2180	2180	2180	0
108	20240517	194400	42574770	2180	2180	2180	2180	0
109	20240517	194300	42574770	2180	2180	2180	2180	0
110	20240517	194200	42574770	2180	2180	2180	2180	0
111	20240517	194100	42574770	2180	2180	2180	2180	0
112	20240517	194000	42574770	2180	2180	2180	2180	0
113	20240517	193900	42574770	2180	2180	2180	2180	0
114	20240517	193800	42574770	2180	2180	2180	2180	0
115	20240517	193700	42574770	2180	2180	2180	2180	0
116	20240517	193600	42574770	2180	2180	2180	2180	0
117	20240517	193500	42574770	2180	2180	2180	2180	0
118	20240517	193400	42574770	2180	2180	2180	2180	0
119	20240517	193300	42574770	2180	2180	2180	2180	0
120	20240517	193200	42574770	2180	2180	2180	2180	0
121	20240517	193100	42574770	2180	2180	2180	2180	0
122	20240517	193000	42574770	2180	2180	2180	2180	460
123	20240517	192900	42574770	2180	2180	2180	2180	0
124	20240517	192800	42574770	2180	2180	2180	2180	0
125	20240517	192700	42574770	2180	2180	2180	2180	0
126	20240517	192600	42574770	2180	2180	2180	2180	0
127	20240517	192500	42574770	2180	2180	2180	2180	0
128	20240517	192400	42574770	2180	2180	2180	2180	0
129	20240517	192300	42574770	2180	2180	2180	2180	0
130	20240517	192200	42574770	2180	2180	2180	2180	0
131	20240517	192100	42574770	2180	2180	2180	2180	0
132	20240517	192000	42574770	2180	2180	2180	2180	0
133	20240517	191900	42574770	2180	2180	2180	2180	0
134	20240517	191800	42574770	2180	2180	2180	2180	0
135	20240517	191700	42574770	2180	2180	2180	2180	0
136	20240517	191600	42574770	2180	2180	2180	2180	0
137	20240517	191500	42574770	2180	2180	2180	2180	0
138	20240517	191400	42574770	2180	2180	2180	2180	0
139	20240517	191300	42574770	2180	2180	2180	2180	0
140	20240517	191200	42574770	2180	2180	2180	2180	0
141	20240517	191100	42574770	2180	2180	2180	2180	0
142	20240517	191000	42574770	2180	2180	2180	2180	0
143	20240517	190900	42574770	2180	2180	2180	2180	0
144	20240517	190800	42574770	2180	2180	2180	2180	0
145	20240517	190700	42574770	2180	2180	2180	2180	0
146	20240517	190600	42574770	2180	2180	2180	2180	0
147	20240517	190500	42574770	2180	2180	2180	2180	0
148	20240517	190400	42574770	2180	2180	2180	2180	0
149	20240517	190300	42574770	2180	2180	2180	2180	0
150	20240517	190200	42574770	2180	2180	2180	2180	0
151	20240517	190100	42574770	2180	2180	2180	2180	0
152	20240517	190000	42574770	2180	2180	2180	2180	460
153	20240517	185900	42574770	2180	2180	2180	2180	0
154	20240517	185800	42574770	2180	2180	2180	2180	0
155	20240517	185700	42574770	2180	2180	2180	2180	0
156	20240517	185600	42574770	2180	2180	2180	2180	0
157	20240517	185500	42574770	2180	2180	2180	2180	0
158	20240517	185400	42574770	2180	2180	2180	2180	0
159	20240517	185300	42574770	2180	2180	2180	2180	0
160	20240517	185200	42574770	2180	2180	2180	2180	0
161	20240517	185100	42574770	2180	2180	2180	2180	0
162	20240517	185000	42574770	2180	2180	2180	2180	0
163	20240517	184900	42574770	2180	2180	2180	2180	0
164	20240517	184800	42574770	2180	2180	2180	2180	0
165	20240517	184700	42574770	2180	2180	2180	2180	0
166	20240517	184600	42574770	2180	2180	2180	2180	0
167	20240517	184500	42574770	2180	2180	2180	2180	0
168	20240517	184400	42574770	2180	2180	2180	2180	0
169	20240517	184300	42574770	2180	2180	2180	2180	0
170	20240517	184200	42574770	2180	2180	2180	2180	0
171	20240517	184100	42574770	2180	2180	2180	2180	0
172	20240517	184000	42574770	2180	2180	2180	2180	0
173	20240517	183900	42574770	2180	2180	2180	2180	0
174	20240517	183800	42574770	2180	2180	2180	2180	0
175	20240517	183700	42574770	2180	2180	2180	2180	0
176	20240517	183600	42574770	2180	2180	2180	2180	0
177	20240517	183500	42574770	2180	2180	2180	2180	0
178	20240517	183400	42574770	2180	2180	2180	2180	0
179	20240517	183300	42574770	2180	2180	2180	2180	0
180	20240517	183200	42574770	2180	2180	2180	2180	0
181	20240517	183100	42574770	2180	2180	2180	2180	0
182	20240517	183000	42574770	2180	2180	2180	2180	460
183	20240517	182900	42574770	2180	2180	2180	2180	0
184	20240517	182800	42574770	2180	2180	2180	2180	0
185	20240517	182700	42574770	2180	2180	2180	2180	0
186	20240517	182600	42574770	2180	2180	2180	2180	0
187	20240517	182500	42574770	2180	2180	2180	2180	0
188	20240517	182400	42574770	2180	2180	2180	2180	0
189	20240517	182300	42574770	2180	2180	2180	2180	0
190	20240517	182200	42574770	2180	2180	2180	2180	0
191	20240517	182100	42574770	2180	2180	2180	2180	0
192	20240517	182000	42574770	2180	2180	2180	2180	0
193	20240517	181900	42574770	2180	2180	2180	2180	0
194	20240517	181800	42574770	2180	2180	2180	2180	0
195	20240517	181700	42574770	2180	2180	2180	2180	0
196	20240517	181600	42574770	2180	2180	2180	2180	0
197	20240517	181500	42574770	2180	2180	2180	2180	0
198	20240517	181400	42574770	2180	2180	2180	2180	0
199	20240517	181300	42574770	2180	2180	2180	2180	0
200	20240517	181200	42574770	2180	2180	2180	2180	0
201	20240517	181100	42574770	2180	2180	2180	2180	0
202	20240517	181000	42574770	2180	2180	2180	2180	0
203	20240517	180900	42574770	2180	2180	2180	2180	0
204	20240517	180800	42574770	2180	2180	2180	2180	0
205	20240517	180700	42574770	2180	2180	2180	2180	0
206	20240517	180600	42574770	2180	2180	2180	2180	0
207	20240517	180500	42574770	2180	2180	2180	2180	0
208	20240517	180400	42574770	2180	2180	2180	2180	0
209	20240517	180300	42574770	2180	2180	2180	2180	0
210	20240517	180200	42574770	2180	2180	2180	2180	0
211	20240517	180100	42574770	2180	2180	2180	2180	0
212	20240517	180000	42574770	2180	2180	2180	2180	460
213	20240517	175900	42574770	2180	2180	2180	2180	0
214	20240517	175800	42574770	2180	2180	2180	2180	0
215	20240517	175700	42574770	2180	2180	2180	2180	0
216	20240517	175600	42574770	2180	2180	2180	2180	0
217	20240517	175500	42574770	2180	2180	2180	2180	0
218	20240517	175400	42574770	2180	2180	2180	2180	0
219	20240517	175300	42574770	2180	2180	2180	2180	0
220	20240517	175200	42574770	2180	2180	2180	2180	0
221	20240517	175100	42574770	2180	2180	2180	2180	0
222	20240517	175000	42574770	2180	2180	2180	2180	0
223	20240517	174900	42574770	2180	2180	2180	2180	0
224	20240517	174800	42574770	2180	2180	2180	2180	0
225	20240517	174700	42574770	2180	2180	2180	2180	0
226	20240517	174600	42574770	2180	2180	2180	2180	0
227	20240517	174500	42574770	2180	2180	2180	2180	0
228	20240517	174400	42574770	2180	2180	2180	2180	0
229	20240517	174300	42574770	2180	2180	2180	2180	0
230	20240517	174200	42574770	2180	2180	2180	2180	0
231	20240517	174100	42574770	2180	2180	2180	2180	0
232	20240517	174000	42574770	2180	2180	2180	2180	0
233	20240517	173900	42574770	2180	2180	2180	2180	0
234	20240517	173800	42574770	2180	2180	2180	2180	0
235	20240517	173700	42574770	2180	2180	2180	2180	0
236	20240517	173600	42574770	2180	2180	2180	2180	0
237	20240517	173500	42574770	2180	2180	2180	2180	0
238	20240517	173400	42574770	2180	2180	2180	2180	0
239	20240517	173300	42574770	2180	2180	2180	2180	0
240	20240517	173200	42574770	2180	2180	2180	2180	0
241	20240517	173100	42574770	2180	2180	2180	2180	0
242	20240517	173000	42574770	2180	2180	2180	2180	460
243	20240517	172900	42574770	2180	2180	2180	2180	0
244	20240517	172800	42574770	2180	2180	2180	2180	0
245	20240517	172700	42574770	2180	2180	2180	2180	0
246	20240517	172600	42574770	2180	2180	2180	2180	0
247	20240517	172500	42574770	2180	2180	2180	2180	0
248	20240517	172400	42574770	2180	2180	2180	2180	0
249	20240517	172300	42574770	2180	2180	2180	2180	0
250	20240517	172200	42574770	2180	2180	2180	2180	0
251	20240517	172100	42574770	2180	2180	2180	2180	0
252	20240517	172000	42574770	2180	2180	2180	2180	0
253	20240517	171900	42574770	2180	2180	2180	2180	0
254	20240517	171800	42574770	2180	2180	2180	2180	0
255	20240517	171700	42574770	2180	2180	2180	2180	0
256	20240517	171600	42574770	2180	2180	2180	2180	0
257	20240517	171500	42574770	2180	2180	2180	2180	0
258	20240517	171400	42574770	2180	2180	2180	2180	0
259	20240517	171300	42574770	2180	2180	2180	2180	0
260	20240517	171200	42574770	2180	2180	2180	2180	0
261	20240517	171100	42574770	2180	2180	2180	2180	0
262	20240517	171000	42574770	2180	2180	2180	2180	0
263	20240517	170900	42574770	2180	2180	2180	2180	0
264	20240517	170800	42574770	2180	2180	2180	2180	0
265	20240517	170700	42574770	2180	2180	2180	2180	0
266	20240517	170600	42574770	2180	2180	2180	2180	0
267	20240517	170500	42574770	2180	2180	2180	2180	0
268	20240517	170400	42574770	2180	2180	2180	2180	0
269	20240517	170300	42574770	2180	2180	2180	2180	0
270	20240517	170200	42574770	2180	2180	2180	2180	0
271	20240517	170100	42574770	2180	2180	2180	2180	0
272	20240517	170000	42574770	2180	2180	2180	2180	460
273	20240517	165900	42574770	2180	2180	2180	2180	0
274	20240517	165800	42574770	2180	2180	2180	2180	0
275	20240517	165700	42574770	2180	2180	2180	2180	0
276	20240517	165600	42574770	2180	2180	2180	2180	0
277	20240517	165500	42574770	2180	2180	2180	2180	0
278	20240517	165400	42574770	2180	2180	2180	2180	0
279	20240517	165300	42574770	2180	2180	2180	2180	0
280	20240517	165200	42574770	2180	2180	2180	2180	0
281	20240517	165100	42574770	2180	2180	2180	2180	0
282	20240517	165000	42574770	2180	2180	2180	2180	0
283	20240517	164900	42574770	2180	2180	2180	2180	0
284	20240517	164800	42574770	2180	2180	2180	2180	0
285	20240517	164700	42574770	2180	2180	2180	2180	0
286	20240517	164600	42574770	2180	2180	2180	2180	0
287	20240517	164500	42574770	2180	2180	2180	2180	0
288	20240517	164400	42574770	2180	2180	2180	2180	0
289	20240517	164300	42574770	2180	2180	2180	2180	0
290	20240517	164200	42574770	2180	2180	2180	2180	0
291	20240517	164100	42574770	2180	2180	2180	2180	0
292	20240517	164000	42574770	2180	2180	2180	2180	0
293	20240517	163900	42574770	2180	2180	2180	2180	0
294	20240517	163800	42574770	2180	2180	2180	2180	0
295	20240517	163700	42574770	2180	2180	2180	2180	0
296	20240517	163600	42574770	2180	2180	2180	2180	0
297	20240517	163500	42574770	2180	2180	2180	2180	0
298	20240517	163400	42574770	2180	2180	2180	2180	0
299	20240517	163300	42574770	2180	2180	2180	2180	0
300	20240517	163200	42574770	2180	2180	2180	2180	0
301	20240517	163100	42574770	2180	2180	2180	2180	0
302	20240517	163000	42574770	2180	2180	2180	2180	460
303	20240517	162900	42574770	2180	2180	2180	2180	0
304	20240517	162800	42574770	2180	2180	2180	2180	0
305	20240517	162700	42574770	2180	2180	2180	2180	0
306	20240517	162600	42574770	2180	2180	2180	2180	0
307	20240517	162500	42574770	2180	2180	2180	2180	0
308	20240517	162400	42574770	2180	2180	2180	2180	0
309	20240517	162300	42574770	2180	2180	2180	2180	0
310	20240517	162200	42574770	2180	2180	2180	2180	0
311	20240517	162100	42574770	2180	2180	2180	2180	0
312	20240517	162000	42574770	2180	2180	2180	2180	0
313	20240517	161900	42574770	2180	2180	2180	2180	0
314	20240517	161800	42574770	2180	2180	2180	2180	0
315	20240517	161700	42574770	2180	2180	2180	2180	0
316	20240517	161600	42574770	2180	2180	2180	2180	0
317	20240517	161500	42574770	2180	2180	2180	2180	0
318	20240517	161400	42574770	2180	2180	2180	2180	0
319	20240517	161300	42574770	2180	2180	2180	2180	0
320	20240517	161200	42574770	2180	2180	2180	2180	0
321	20240517	161100	42574770	2180	2180	2180	2180	0
322	20240517	161000	42574770	2180	2180	2180	2180	0
323	20240517	160900	42574770	2180	2180	2180	2180	0
324	20240517	160800	42574770	2180	2180	2180	2180	0
325	20240517	160700	42574770	2180	2180	2180	2180	0
326	20240517	160600	42574770	2180	2180	2180	2180	0
327	20240517	160500	42574770	2180	2180	2180	2180	0
328	20240517	160400	42574770	2180	2180	2180	2180	0
329	20240517	160300	42574770	2180	2180	2180	2180	0
330	20240517	160200	42574770	2180	2180	2180	2180	0
331	20240517	160100	42574770	2180	2180	2180	2180	0
332	20240517	160000	42574770	2180	2180	2180	2180	460
333	20240517	155900	42574770	2180	2180	2180	2180	0
334	20240517	155800	42574770	2180	2180	2180	2180	0
335	20240517	155700	42574770	2180	2180	2180	2180	0
336	20240517	155600	42574770	2180	2180	2180	2180	0
337	20240517	155500	42574770	2180	2180	2180	2180	0
338	20240517	155400	42574770	2180	2180	2180	2180	0
339	20240517	155300	42574770	2180	2180	2180	2180	0
340	20240517	155200	42574770	2180	2180	2180	2180	0
341	20240517	155100	42574770	2180	2180	2180	2180	0
342	20240517	155000	42574770	2180	2180	2180	2180	0
343	20240517	154900	42574770	2180	2180	2180	2180	0
344	20240517	154800	42574770	2180	2180	2180	2180	0
345	20240517	154700	42574770	2180	2180	2180	2180	0
346	20240517	154600	42574770	2180	2180	2180	2180	0
347	20240517	154500	42574770	2180	2180	2180	2180	0
348	20240517	154400	42574770	2180	2180	2180	2180	0
349	20240517	154300	42574770	2180	2180	2180	2180	0
350	20240517	154200	42574770	2180	2180	2180	2180	0
351	20240517	154100	42574770	2180	2180	2180	2180	0
352	20240517	154000	42574770	2180	2180	2180	2180	0
353	20240517	153900	42574770	2180	2180	2180	2180	0
354	20240517	153800	42574770	2180	2180	2180	2180	0
355	20240517	153700	42574770	2180	2180	2180	2180	0
356	20240517	153600	42574770	2180	2180	2180	2180	0
357	20240517	153500	42574770	2180	2180	2180	2180	0
358	20240517	153400	42574770	2180	2180	2180	2180	0
359	20240517	153300	42574770	2180	2180	2180	2180	0
360	20240517	153200	42574770	2180	2180	2180	2180	0
361	20240517	153100	42574770	2180	2180	2180	2180	0
362	20240517	153000	42574770	2180	2180	2180	2180	920
363	20240517	152900	41571970	2180	2180	2180	2180	0
364	20240517	152800	41571970	2180	2180	2180	2180	0
365	20240517	152700	41571970	2180	2180	2180	2180	0
366	20240517	152600	41571970	2180	2180	2180	2180	0
367	20240517	152500	41571970	2180	2180	2180	2180	0
368	20240517	152400	41571970	2180	2180	2180	2180	0
369	20240517	152300	41571970	2180	2180	2180	2180	0
370	20240517	152200	41571970	2180	2180	2180	2180	0
371	20240517	152100	41571970	2180	2180	2180	2180	0
372	20240517	152000	41571970	2180	2180	2180	2180	0
373	20240517	151900	41571970	2180	2180	2180	2180	0
374	20240517	151800	41571970	2180	2180	2180	2180	11
375	20240517	151700	41547990	2180	2180	2180	2180	0
376	20240517	151600	41547990	2180	2180	2180	2180	8
377	20240517	151500	41530550	2180	2180	2180	2180	8
378	20240517	151400	41513110	2180	2180	2180	2180	0
379	20240517	151300	41513110	2180	2180	2180	2180	8
380	20240517	151200	41495670	2180	2180	2180	2180	0
381	20240517	151100	41495670	2180	2180	2180	2180	9
382	20240517	151000	41476050	2180	2180	2180	2180	0
383	20240517	150900	41476050	2180	2180	2180	2180	10
384	20240517	150800	41454250	2180	2180	2180	2180	0
385	20240517	150700	41454250	2180	2180	2180	2180	8
386	20240517	150600	41436810	2180	2180	2180	2180	0
387	20240517	150500	41436810	2180	2180	2180	2180	8
388	20240517	150400	41419370	2180	2180	2180	2180	0
389	20240517	150300	41419370	2180	2180	2180	2180	9
390	20240517	150200	41399750	2180	2180	2180	2180	0
391	20240517	150100	41399750	2180	2180	2180	2180	8
392	20240517	150000	41382310	2180	2180	2180	2180	0
393	20240517	145900	41382310	2180	2180	2180	2180	9
394	20240517	145800	41362690	2180	2180	2180	2180	10
395	20240517	145700	41340890	2180	2180	2180	2180	0
396	20240517	145600	41340890	2180	2180	2180	2180	9
397	20240517	145500	41321270	2180	2180	2180	2180	0
398	20240517	145400	41321270	2180	2180	2180	2180	8
399	20240517	145300	41303830	2180	2180	2180	2180	0
400	20240517	145200	41303830	2180	2180	2180	2180	8
401	20240517	145100	41286390	2180	2180	2180	2180	0
402	20240517	145000	41286390	2180	2180	2180	2180	8
403	20240517	144900	41268950	2180	2180	2180	2180	0
404	20240517	144800	41268950	2180	2180	2180	2180	9
405	20240517	144700	41249330	2180	2180	2180	2180	0
406	20240517	144600	41249330	2180	2180	2180	2180	12
407	20240517	144500	41223170	2175	2175	2175	2175	0
408	20240517	144400	41223170	2175	2175	2175	2175	8
409	20240517	144300	41205770	2175	2175	2175	2175	0
410	20240517	144200	41205770	2175	2175	2180	2175	115
411	20240517	144100	40955145	2175	2175	2175	2175	3
412	20240517	144000	40948620	2175	2175	2175	2175	0
413	20240517	143900	40948620	2175	2175	2175	2175	8
414	20240517	143800	40931220	2175	2180	2180	2175	142
415	20240517	143700	40621675	2175	2175	2175	2175	8
416	20240517	143600	40604275	2175	2175	2175	2175	0
417	20240517	143500	40604275	2175	2180	2180	2175	170
418	20240517	143400	40233715	2175	2175	2175	2175	0
419	20240517	143300	40233715	2175	2175	2175	2175	8
420	20240517	143200	40216315	2175	2175	2175	2175	0
421	20240517	143100	40216315	2175	2180	2180	2175	108
422	20240517	143000	39980920	2170	2170	2170	2170	0
423	20240517	142900	39980920	2170	2170	2170	2170	8
424	20240517	142800	39963560	2170	2170	2170	2170	0
425	20240517	142700	39963560	2170	2180	2180	2170	169
426	20240517	142600	39595220	2175	2175	2175	2175	0
427	20240517	142500	39595220	2175	2175	2175	2175	8
428	20240517	142400	39577820	2175	2175	2175	2175	9
429	20240517	142300	39558245	2180	2180	2180	2180	99
430	20240517	142200	39342425	2170	2170	2170	2170	8
431	20240517	142100	39325065	2170	2170	2170	2170	0
432	20240517	142000	39325065	2170	2170	2170	2170	8
433	20240517	141900	39307705	2180	2180	2180	2180	162
434	20240517	141800	38954545	2175	2175	2175	2175	8
435	20240517	141700	38937145	2175	2175	2175	2175	0
436	20240517	141600	38937145	2175	2180	2180	2175	108
437	20240517	141500	38701750	2170	2170	2170	2170	0
438	20240517	141400	38701750	2170	2170	2170	2170	8
439	20240517	141300	38684390	2170	2170	2170	2170	0
440	20240517	141200	38684390	2170	2180	2180	2170	170
441	20240517	141100	38313870	2175	2175	2175	2175	0
442	20240517	141000	38313870	2175	2175	2175	2175	8
443	20240517	140900	38296470	2175	2175	2175	2175	0
444	20240517	140800	38296470	2175	2180	2180	2175	109
445	20240517	140700	38058895	2170	2170	2170	2170	8
446	20240517	140600	38041535	2170	2170	2170	2170	0
447	20240517	140500	38041535	2170	2170	2170	2170	8
448	20240517	140400	38024175	2180	2180	2180	2180	152
449	20240517	140300	37692815	2175	2175	2175	2175	8
450	20240517	140200	37675415	2175	2175	2175	2175	0
451	20240517	140100	37675415	2175	2175	2175	2175	9
452	20240517	140000	37655840	2180	2175	2180	2175	109
453	20240517	135900	37418270	2175	2175	2175	2175	1
454	20240517	135800	37416095	2180	2180	2180	2180	463
455	20240517	135700	36406755	2180	2180	2180	2180	8
456	20240517	135600	36389315	2180	2180	2180	2180	0
457	20240517	135500	36389315	2180	2180	2180	2180	8
458	20240517	135400	36371875	2180	2180	2180	2180	0
459	20240517	135300	36371875	2180	2180	2180	2180	9
460	20240517	135200	36352255	2180	2180	2180	2180	0
461	20240517	135100	36352255	2180	2180	2180	2180	8
462	20240517	135000	36334815	2180	2180	2180	2180	8
463	20240517	134900	36317375	2180	2180	2180	2180	0
464	20240517	134800	36317375	2180	2180	2180	2180	8
465	20240517	134700	36299935	2180	2180	2180	2180	0
466	20240517	134600	36299935	2180	2180	2180	2180	8
467	20240517	134500	36282495	2180	2180	2180	2180	56
468	20240517	134400	36160415	2175	2175	2175	2175	9
469	20240517	134300	36140840	2175	2175	2175	2175	0
470	20240517	134200	36140840	2175	2175	2175	2175	8
471	20240517	134100	36123440	2180	2175	2180	2175	101
472	20240517	134000	35903270	2170	2170	2170	2170	8
473	20240517	133900	35885910	2170	2170	2170	2170	0
474	20240517	133800	35885910	2170	2180	2180	2170	168
475	20240517	133700	35519750	2175	2175	2175	2175	0
476	20240517	133600	35519750	2175	2175	2175	2175	9
477	20240517	133500	35500175	2175	2175	2175	2175	8
478	20240517	133400	35482775	2180	2175	2180	2175	102
479	20240517	133300	35260425	2170	2170	2170	2170	8
480	20240517	133200	35243065	2170	2170	2170	2170	0
481	20240517	133100	35243065	2170	2180	2180	2170	4594
482	20240517	133000	25228225	2180	2180	2180	2180	100
483	20240517	132900	25010225	2180	2180	2180	2180	9
484	20240517	132800	24990605	2180	2180	2180	2180	0
485	20240517	132700	24990605	2180	2180	2180	2180	8
486	20240517	132600	24973165	2180	2180	2180	2180	0
487	20240517	132500	24973165	2180	2180	2180	2180	8
488	20240517	132400	24955725	2180	2180	2180	2180	0
489	20240517	132300	24955725	2180	2180	2180	2180	8
490	20240517	132200	24938285	2180	2180	2180	2180	0
491	20240517	132100	24938285	2180	2180	2180	2180	9
492	20240517	132000	24918665	2180	2180	2180	2180	200
493	20240517	131900	24482665	2180	2180	2180	2180	8
494	20240517	131800	24465225	2180	2180	2180	2180	8
495	20240517	131700	24447785	2180	2180	2180	2180	0
496	20240517	131600	24447785	2180	2180	2180	2180	8
497	20240517	131500	24430345	2180	2180	2180	2180	0
498	20240517	131400	24430345	2180	2180	2180	2180	9
499	20240517	131300	24410725	2185	2185	2185	2185	2
500	20240517	131200	24406355	2180	2180	2180	2180	8
501	20240517	131100	24388915	2180	2180	2180	2180	0
502	20240517	131000	24388915	2180	2180	2180	2180	8
503	20240517	130900	24371475	2180	2180	2180	2180	0
504	20240517	130800	24371475	2180	2180	2180	2180	8
505	20240517	130700	24354035	2180	2180	2180	2180	0
506	20240517	130600	24354035	2180	2180	2180	2180	9
507	20240517	130500	24334415	2180	2180	2180	2180	0
508	20240517	130400	24334415	2180	2180	2180	2180	8
509	20240517	130300	24316975	2180	2180	2180	2180	0
510	20240517	130200	24316975	2180	2180	2180	2180	8
511	20240517	130100	24299535	2180	2180	2180	2180	8
512	20240517	130000	24282095	2180	2180	2180	2180	0
513	20240517	125900	24282095	2180	2180	2180	2180	8
514	20240517	125800	24264655	2180	2180	2180	2180	0
515	20240517	125700	24264655	2180	2180	2180	2180	9
516	20240517	125600	24245035	2180	2180	2180	2180	0
517	20240517	125500	24245035	2180	2180	2180	2180	8
518	20240517	125400	24227595	2180	2180	2180	2180	0
519	20240517	125300	24227595	2180	2180	2180	2180	8
520	20240517	125200	24210155	2180	2180	2180	2180	0
521	20240517	125100	24210155	2180	2180	2180	2180	8
522	20240517	125000	24192715	2180	2180	2180	2180	0
523	20240517	124900	24192715	2180	2180	2180	2180	9
524	20240517	124800	24173095	2180	2180	2180	2180	0
525	20240517	124700	24173095	2180	2180	2180	2180	8
526	20240517	124600	24155655	2180	2180	2180	2180	0
527	20240517	124500	24155655	2180	2180	2180	2180	8
528	20240517	124400	24138215	2180	2180	2180	2180	8
529	20240517	124300	24120775	2180	2180	2180	2180	0
530	20240517	124200	24120775	2180	2180	2180	2180	9
531	20240517	124100	24101155	2180	2180	2180	2180	0
532	20240517	124000	24101155	2180	2180	2180	2180	8
533	20240517	123900	24083715	2180	2180	2180	2180	0
534	20240517	123800	24083715	2180	2180	2180	2180	8
535	20240517	123700	24066275	2180	2180	2180	2180	0
536	20240517	123600	24066275	2180	2180	2180	2180	8
537	20240517	123500	24048835	2185	2185	2185	2185	1000
538	20240517	123400	21863835	2180	2180	2180	2180	9
539	20240517	123300	21844215	2180	2180	2180	2180	0
540	20240517	123200	21844215	2180	2180	2180	2180	8
541	20240517	123100	21826775	2180	2180	2180	2180	0
542	20240517	123000	21826775	2180	2180	2180	2180	8
543	20240517	122900	21809335	2180	2180	2180	2180	0
544	20240517	122800	21809335	2180	2180	2180	2180	8
545	20240517	122700	21791895	2180	2180	2180	2180	9
546	20240517	122600	21772275	2180	2180	2180	2180	0
547	20240517	122500	21772275	2180	2180	2180	2180	8
548	20240517	122400	21754835	2180	2180	2180	2180	0
549	20240517	122300	21754835	2180	2180	2180	2180	8
550	20240517	122200	21737395	2180	2180	2180	2180	0
551	20240517	122100	21737395	2180	2180	2180	2180	8
552	20240517	122000	21719955	2180	2180	2180	2180	0
553	20240517	121900	21719955	2180	2180	2180	2180	9
554	20240517	121800	21700335	2180	2180	2180	2180	0
555	20240517	121700	21700335	2180	2180	2180	2180	8
556	20240517	121600	21682895	2180	2180	2180	2180	0
557	20240517	121500	21682895	2180	2180	2180	2180	8
558	20240517	121400	21665455	2180	2180	2180	2180	0
559	20240517	121300	21665455	2180	2180	2180	2180	8
560	20240517	121200	21648015	2180	2180	2180	2180	0
561	20240517	121100	21648015	2180	2180	2180	2180	8
562	20240517	121000	21630575	2180	2180	2180	2180	9
563	20240517	120900	21610955	2180	2180	2180	2180	0
564	20240517	120800	21610955	2180	2180	2180	2180	8
565	20240517	120700	21593515	2180	2180	2180	2180	0
566	20240517	120600	21593515	2180	2180	2180	2180	8
567	20240517	120500	21576075	2180	2180	2180	2180	0
568	20240517	120400	21576075	2180	2180	2180	2180	8
569	20240517	120300	21558635	2180	2180	2180	2180	0
570	20240517	120200	21558635	2180	2180	2180	2180	9
571	20240517	120100	21539015	2180	2180	2180	2180	0
572	20240517	120000	21539015	2180	2180	2180	2180	8
573	20240517	115900	21521575	2180	2180	2180	2180	0
574	20240517	115800	21521575	2180	2180	2180	2180	8
575	20240517	115700	21504135	2180	2180	2180	2180	0
576	20240517	115600	21504135	2180	2180	2180	2180	8
577	20240517	115500	21486695	2180	2180	2180	2180	0
578	20240517	115400	21486695	2180	2180	2180	2180	9
579	20240517	115300	21467075	2180	2180	2180	2180	8
580	20240517	115200	21449635	2185	2185	2185	2185	0
581	20240517	115100	21449635	2185	2180	2185	2180	54
582	20240517	115000	21331685	2180	2180	2180	2180	0
583	20240517	114900	21331685	2180	2180	2180	2180	8
584	20240517	114800	21314245	2180	2180	2180	2180	0
585	20240517	114700	21314245	2180	2180	2180	2180	9
586	20240517	114600	21294625	2180	2180	2180	2180	0
587	20240517	114500	21294625	2180	2180	2180	2180	8
588	20240517	114400	21277185	2180	2180	2180	2180	0
589	20240517	114300	21277185	2180	2180	2180	2180	8
590	20240517	114200	21259745	2180	2180	2180	2180	0
591	20240517	114100	21259745	2180	2180	2180	2180	8
592	20240517	114000	21242305	2180	2180	2180	2180	0
593	20240517	113900	21242305	2180	2180	2180	2180	9
594	20240517	113800	21222685	2180	2180	2180	2180	0
595	20240517	113700	21222685	2180	2180	2180	2180	8
596	20240517	113600	21205245	2180	2180	2180	2180	8
597	20240517	113500	21187805	2180	2180	2180	2180	0
598	20240517	113400	21187805	2180	2180	2180	2180	8
599	20240517	113300	21170365	2180	2180	2180	2180	0
600	20240517	113200	21170365	2180	2180	2180	2180	9
601	20240517	113100	21150745	2180	2180	2180	2180	0
602	20240517	113000	21150745	2180	2180	2180	2180	8
603	20240517	112900	21133305	2180	2180	2180	2180	0
604	20240517	112800	21133305	2180	2180	2180	2180	8
605	20240517	112700	21115865	2180	2180	2180	2180	0
606	20240517	112600	21115865	2180	2180	2180	2180	8
607	20240517	112500	21098425	2180	2180	2180	2180	0
608	20240517	112400	21098425	2180	2180	2180	2180	8
609	20240517	112300	21080985	2180	2180	2180	2180	0
610	20240517	112200	21080985	2180	2180	2180	2180	9
611	20240517	112100	21061365	2180	2180	2180	2180	0
612	20240517	112000	21061365	2180	2180	2180	2180	8
613	20240517	111900	21043925	2180	2180	2180	2180	8
614	20240517	111800	21026485	2180	2180	2180	2180	0
615	20240517	111700	21026485	2180	2180	2180	2180	8
616	20240517	111600	21009045	2180	2180	2180	2180	0
617	20240517	111500	21009045	2180	2180	2180	2180	749
618	20240517	111400	19376225	2180	2180	2180	2180	0
619	20240517	111300	19376225	2180	2180	2180	2180	8
620	20240517	111200	19358785	2180	2180	2180	2180	0
621	20240517	111100	19358785	2180	2180	2180	2180	8
622	20240517	111000	19341345	2180	2180	2180	2180	0
623	20240517	110900	19341345	2180	2180	2180	2180	8
624	20240517	110800	19323905	2180	2180	2180	2180	7
625	20240517	110700	19308645	2180	2180	2180	2180	9
626	20240517	110600	19289025	2180	2180	2180	2180	0
627	20240517	110500	19289025	2180	2180	2180	2180	8
628	20240517	110400	19271585	2180	2180	2180	2180	0
629	20240517	110300	19271585	2180	2180	2180	2180	8
630	20240517	110200	19254145	2180	2180	2180	2180	8
631	20240517	110100	19236705	2180	2180	2180	2180	0
632	20240517	110000	19236705	2180	2180	2180	2180	9
633	20240517	105900	19217085	2180	2180	2180	2180	0
634	20240517	105800	19217085	2180	2180	2180	2180	8
635	20240517	105700	19199645	2180	2180	2180	2180	0
636	20240517	105600	19199645	2180	2180	2180	2180	8
637	20240517	105500	19182205	2180	2180	2180	2180	0
638	20240517	105400	19182205	2180	2180	2180	2180	8
639	20240517	105300	19164765	2180	2180	2180	2180	0
640	20240517	105200	19164765	2180	2180	2180	2180	209
641	20240517	105100	18709145	2180	2180	2180	2180	0
642	20240517	105000	18709145	2180	2180	2180	2180	8
643	20240517	104900	18691705	2180	2180	2180	2180	0
644	20240517	104800	18691705	2180	2180	2180	2180	8
645	20240517	104700	18674265	2180	2180	2180	2180	0
646	20240517	104600	18674265	2180	2180	2180	2180	8
647	20240517	104500	18656825	2180	2180	2180	2180	9
648	20240517	104400	18637205	2180	2180	2180	2180	0
649	20240517	104300	18637205	2180	2180	2180	2180	8
650	20240517	104200	18619765	2180	2180	2180	2180	22
651	20240517	104100	18571805	2175	2175	2175	2175	8
652	20240517	104000	18554405	2175	2175	2175	2175	0
653	20240517	103900	18554405	2175	2180	2180	2175	107
654	20240517	103800	18321185	2170	2170	2170	2170	0
655	20240517	103700	18321185	2170	2170	2170	2170	8
656	20240517	103600	18303825	2170	2170	2170	2170	0
657	20240517	103500	18303825	2170	2180	2180	2170	210
658	20240517	103400	17846115	2175	2175	2175	2175	0
659	20240517	103300	17846115	2175	2175	2175	2175	8
660	20240517	103200	17828715	2175	2175	2175	2175	0
661	20240517	103100	17828715	2175	2175	2180	2175	109
662	20240517	103000	17591145	2170	2170	2170	2170	0
663	20240517	102900	17591145	2170	2170	2170	2170	12
664	20240517	102800	17565105	2170	2170	2170	2170	9
665	20240517	102700	17545575	2170	2170	2170	2170	1
666	20240517	102600	17543405	2160	2160	2160	2160	8
667	20240517	102500	17526125	2165	2165	2165	2165	3
668	20240517	102400	17519630	2165	2165	2165	2165	5
669	20240517	102300	17508805	2180	2180	2180	2180	161
670	20240517	102200	17157825	2175	2175	2175	2175	8
671	20240517	102100	17140425	2175	2175	2175	2175	0
672	20240517	102000	17140425	2175	2180	2180	2175	108
673	20240517	101900	16905030	2180	2180	2180	2180	24
674	20240517	101800	16852710	2170	2170	2170	2170	8
675	20240517	101700	16835350	2170	2170	2170	2170	0
676	20240517	101600	16835350	2170	2180	2180	2170	107
677	20240517	101500	16602170	2175	2175	2175	2175	0
678	20240517	101400	16602170	2175	2175	2175	2175	49
679	20240517	101300	16495595	2175	2175	2175	2175	0
680	20240517	101200	16495595	2175	2175	2180	2175	110
681	20240517	101100	16255850	2170	2170	2170	2170	8
682	20240517	101000	16238490	2170	2170	2170	2170	0
683	20240517	100900	16238490	2170	2170	2170	2170	8
684	20240517	100800	16221130	2180	2170	2180	2170	104
685	20240517	100700	15994450	2170	2170	2170	2170	5
686	20240517	100600	15983600	2180	2180	2180	2180	0
687	20240517	100500	15983600	2180	2180	2180	2180	1008
688	20240517	100400	13786160	2185	2185	2185	2185	0
689	20240517	100300	13786160	2185	2185	2185	2185	5
690	20240517	100200	13775235	2180	2180	2180	2180	0
691	20240517	100100	13775235	2180	2185	2185	2180	9
692	20240517	100000	13755610	2180	2180	2180	2180	0
693	20240517	095900	13755610	2180	2180	2180	2180	8
694	20240517	095800	13738170	2180	2180	2180	2180	0
695	20240517	095700	13738170	2180	2180	2180	2180	9
696	20240517	095600	13718550	2195	2190	2195	2190	4
697	20240517	095500	13709780	2180	2180	2180	2180	8
698	20240517	095400	13692340	2180	2180	2180	2180	8
699	20240517	095300	13674900	2180	2180	2180	2180	0
700	20240517	095200	13674900	2180	2180	2180	2180	8
701	20240517	095100	13657460	2180	2180	2180	2180	0
702	20240517	095000	13657460	2180	2180	2180	2180	8
703	20240517	094900	13640020	2180	2180	2180	2180	0
704	20240517	094800	13640020	2180	2180	2180	2180	9
705	20240517	094700	13620400	2180	2180	2180	2180	0
706	20240517	094600	13620400	2180	2180	2180	2180	8
707	20240517	094500	13602960	2180	2180	2180	2180	0
708	20240517	094400	13602960	2180	2180	2180	2180	8
709	20240517	094300	13585520	2180	2180	2180	2180	0
710	20240517	094200	13585520	2180	2180	2180	2180	8
711	20240517	094100	13568080	2180	2180	2180	2180	0
712	20240517	094000	13568080	2180	2180	2180	2180	9
713	20240517	093900	13548460	2180	2180	2180	2180	0
714	20240517	093800	13548460	2180	2175	2180	2175	10
715	20240517	093700	13526665	2180	2180	2180	2180	7
716	20240517	093600	13511405	2180	2180	2180	2180	0
717	20240517	093500	13511405	2180	2180	2180	2180	8
718	20240517	093400	13493965	2180	2180	2180	2180	2817
719	20240517	093300	7352905	2180	2180	2180	2180	9
720	20240517	093200	7333285	2180	2180	2180	2180	0
721	20240517	093100	7333285	2180	2180	2180	2180	8
722	20240517	093000	7315845	2180	2180	2180	2180	0
723	20240517	092900	7315845	2180	2180	2180	2180	8
724	20240517	092800	7298405	2180	2180	2180	2180	0
725	20240517	092700	7298405	2180	2180	2180	2180	8
726	20240517	092600	7280965	2180	2180	2180	2180	0
727	20240517	092500	7280965	2180	2205	2210	2180	419
728	20240517	092400	6356245	2200	2200	2200	2200	0
729	20240517	092300	6356245	2200	2200	2200	2200	69
730	20240517	092200	6204445	2195	2195	2195	2195	5
731	20240517	092100	6193470	2185	2185	2190	2185	17
732	20240517	092000	6156285	2180	2180	2180	2180	8
733	20240517	091900	6138845	2180	2180	2180	2180	0
734	20240517	091800	6138845	2180	2180	2180	2180	9
735	20240517	091700	6119225	2180	2180	2180	2180	0
736	20240517	091600	6119225	2180	2180	2180	2180	8
737	20240517	091500	6101785	2180	2180	2180	2180	0
738	20240517	091400	6101785	2180	2180	2180	2180	8
739	20240517	091300	6084345	2180	2180	2180	2180	0
740	20240517	091200	6084345	2180	2180	2180	2180	8
741	20240517	091100	6066905	2180	2180	2180	2180	0
742	20240517	091000	6066905	2180	2180	2180	2180	9
743	20240517	090900	6047285	2180	2180	2180	2180	0
744	20240517	090800	6047285	2180	2180	2180	2180	8
745	20240517	090700	6029845	2165	2165	2165	2165	0
746	20240517	090600	6029845	2165	2190	2195	2165	37
747	20240517	090500	5948875	2195	2185	2195	2185	200
748	20240517	090400	5510165	2160	2180	2195	2160	1308
749	20240517	090300	2650385	2180	2165	2180	2150	1078
750	20240517	090200	304500	2175	2175	2175	2175	0
751	20240517	090100	304500	2175	2175	2175	2175	0
752	20240517	090000	304500	2175	2175	2175	2175	140