KissMeData/068050/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	194300	429429855	2920	2920	2920	2920	2914
3	20240516	194200	429429855	2920	2920	2920	2920	0
4	20240516	194100	429429855	2920	2920	2920	2920	0
5	20240516	194000	429429855	2920	2920	2920	2920	0
6	20240516	193900	429429855	2920	2920	2920	2920	0
7	20240516	193800	429429855	2920	2920	2920	2920	0
8	20240516	193700	429429855	2920	2920	2920	2920	0
9	20240516	193600	429429855	2920	2920	2920	2920	0
10	20240516	193500	429429855	2920	2920	2920	2920	0
11	20240516	193400	429429855	2920	2920	2920	2920	0
12	20240516	193300	429429855	2920	2920	2920	2920	0
13	20240516	193200	429429855	2920	2920	2920	2920	0
14	20240516	193100	429429855	2920	2920	2920	2920	0
15	20240516	193000	429429855	2920	2920	2920	2920	0
16	20240516	192900	429429855	2920	2920	2920	2920	0
17	20240516	192800	429429855	2920	2920	2920	2920	0
18	20240516	192700	429429855	2920	2920	2920	2920	0
19	20240516	192600	429429855	2920	2920	2920	2920	0
20	20240516	192500	429429855	2920	2920	2920	2920	0
21	20240516	192400	429429855	2920	2920	2920	2920	0
22	20240516	192300	429429855	2920	2920	2920	2920	0
23	20240516	192200	429429855	2920	2920	2920	2920	0
24	20240516	192100	429429855	2920	2920	2920	2920	0
25	20240516	192000	429429855	2920	2920	2920	2920	0
26	20240516	191900	429429855	2920	2920	2920	2920	0
27	20240516	191800	429429855	2920	2920	2920	2920	0
28	20240516	191700	429429855	2920	2920	2920	2920	0
29	20240516	191600	429429855	2920	2920	2920	2920	0
30	20240516	191500	429429855	2920	2920	2920	2920	0
31	20240516	191400	429429855	2920	2920	2920	2920	0
32	20240516	191300	429429855	2920	2920	2920	2920	2914
33	20240516	191200	429429855	2920	2920	2920	2920	0
34	20240516	191100	429429855	2920	2920	2920	2920	0
35	20240516	191000	429429855	2920	2920	2920	2920	0
36	20240516	190900	429429855	2920	2920	2920	2920	0
37	20240516	190800	429429855	2920	2920	2920	2920	0
38	20240516	190700	429429855	2920	2920	2920	2920	0
39	20240516	190600	429429855	2920	2920	2920	2920	0
40	20240516	190500	429429855	2920	2920	2920	2920	0
41	20240516	190400	429429855	2920	2920	2920	2920	0
42	20240516	190300	429429855	2920	2920	2920	2920	0
43	20240516	190200	429429855	2920	2920	2920	2920	0
44	20240516	190100	429429855	2920	2920	2920	2920	0
45	20240516	190000	429429855	2920	2920	2920	2920	0
46	20240516	185900	429429855	2920	2920	2920	2920	0
47	20240516	185800	429429855	2920	2920	2920	2920	0
48	20240516	185700	429429855	2920	2920	2920	2920	0
49	20240516	185600	429429855	2920	2920	2920	2920	0
50	20240516	185500	429429855	2920	2920	2920	2920	0
51	20240516	185400	429429855	2920	2920	2920	2920	0
52	20240516	185300	429429855	2920	2920	2920	2920	0
53	20240516	185200	429429855	2920	2920	2920	2920	0
54	20240516	185100	429429855	2920	2920	2920	2920	0
55	20240516	185000	429429855	2920	2920	2920	2920	0
56	20240516	184900	429429855	2920	2920	2920	2920	0
57	20240516	184800	429429855	2920	2920	2920	2920	0
58	20240516	184700	429429855	2920	2920	2920	2920	0
59	20240516	184600	429429855	2920	2920	2920	2920	0
60	20240516	184500	429429855	2920	2920	2920	2920	0
61	20240516	184400	429429855	2920	2920	2920	2920	0
62	20240516	184300	429429855	2920	2920	2920	2920	2914
63	20240516	184200	429429855	2920	2920	2920	2920	0
64	20240516	184100	429429855	2920	2920	2920	2920	0
65	20240516	184000	429429855	2920	2920	2920	2920	0
66	20240516	183900	429429855	2920	2920	2920	2920	0
67	20240516	183800	429429855	2920	2920	2920	2920	0
68	20240516	183700	429429855	2920	2920	2920	2920	0
69	20240516	183600	429429855	2920	2920	2920	2920	0
70	20240516	183500	429429855	2920	2920	2920	2920	0
71	20240516	183400	429429855	2920	2920	2920	2920	0
72	20240516	183300	429429855	2920	2920	2920	2920	0
73	20240516	183200	429429855	2920	2920	2920	2920	0
74	20240516	183100	429429855	2920	2920	2920	2920	0
75	20240516	183000	429429855	2920	2920	2920	2920	0
76	20240516	182900	429429855	2920	2920	2920	2920	0
77	20240516	182800	429429855	2920	2920	2920	2920	0
78	20240516	182700	429429855	2920	2920	2920	2920	0
79	20240516	182600	429429855	2920	2920	2920	2920	0
80	20240516	182500	429429855	2920	2920	2920	2920	0
81	20240516	182400	429429855	2920	2920	2920	2920	0
82	20240516	182300	429429855	2920	2920	2920	2920	0
83	20240516	182200	429429855	2920	2920	2920	2920	0
84	20240516	182100	429429855	2920	2920	2920	2920	0
85	20240516	182000	429429855	2920	2920	2920	2920	0
86	20240516	181900	429429855	2920	2920	2920	2920	0
87	20240516	181800	429429855	2920	2920	2920	2920	0
88	20240516	181700	429429855	2920	2920	2920	2920	0
89	20240516	181600	429429855	2920	2920	2920	2920	0
90	20240516	181500	429429855	2920	2920	2920	2920	0
91	20240516	181400	429429855	2920	2920	2920	2920	0
92	20240516	181300	429429855	2920	2920	2920	2920	2914
93	20240516	181200	429429855	2920	2920	2920	2920	0
94	20240516	181100	429429855	2920	2920	2920	2920	0
95	20240516	181000	429429855	2920	2920	2920	2920	0
96	20240516	180900	429429855	2920	2920	2920	2920	0
97	20240516	180800	429429855	2920	2920	2920	2920	0
98	20240516	180700	429429855	2920	2920	2920	2920	0
99	20240516	180600	429429855	2920	2920	2920	2920	0
100	20240516	180500	429429855	2920	2920	2920	2920	0
101	20240516	180400	429429855	2920	2920	2920	2920	0
102	20240516	180300	429429855	2920	2920	2920	2920	0
103	20240516	180200	429429855	2920	2920	2920	2920	0
104	20240516	180100	429429855	2920	2920	2920	2920	0
105	20240516	180000	429429855	2920	2920	2920	2920	0
106	20240516	175900	429429855	2920	2920	2920	2920	0
107	20240516	175800	429429855	2920	2920	2920	2920	0
108	20240516	175700	429429855	2920	2920	2920	2920	0
109	20240516	175600	429429855	2920	2920	2920	2920	0
110	20240516	175500	429429855	2920	2920	2920	2920	0
111	20240516	175400	429429855	2920	2920	2920	2920	0
112	20240516	175300	429429855	2920	2920	2920	2920	0
113	20240516	175200	429429855	2920	2920	2920	2920	0
114	20240516	175100	429429855	2920	2920	2920	2920	0
115	20240516	175000	429429855	2920	2920	2920	2920	0
116	20240516	174900	429429855	2920	2920	2920	2920	0
117	20240516	174800	429429855	2920	2920	2920	2920	0
118	20240516	174700	429429855	2920	2920	2920	2920	0
119	20240516	174600	429429855	2920	2920	2920	2920	0
120	20240516	174500	429429855	2920	2920	2920	2920	0
121	20240516	174400	429429855	2920	2920	2920	2920	0
122	20240516	174300	429429855	2920	2920	2920	2920	2914
123	20240516	174200	429429855	2920	2920	2920	2920	0
124	20240516	174100	429429855	2920	2920	2920	2920	0
125	20240516	174000	429429855	2920	2920	2920	2920	0
126	20240516	173900	429429855	2920	2920	2920	2920	0
127	20240516	173800	429429855	2920	2920	2920	2920	0
128	20240516	173700	429429855	2920	2920	2920	2920	0
129	20240516	173600	429429855	2920	2920	2920	2920	0
130	20240516	173500	429429855	2920	2920	2920	2920	0
131	20240516	173400	429429855	2920	2920	2920	2920	0
132	20240516	173300	429429855	2920	2920	2920	2920	0
133	20240516	173200	429429855	2920	2920	2920	2920	0
134	20240516	173100	429429855	2920	2920	2920	2920	0
135	20240516	173000	429429855	2920	2920	2920	2920	0
136	20240516	172900	429429855	2920	2920	2920	2920	0
137	20240516	172800	429429855	2920	2920	2920	2920	0
138	20240516	172700	429429855	2920	2920	2920	2920	0
139	20240516	172600	429429855	2920	2920	2920	2920	0
140	20240516	172500	429429855	2920	2920	2920	2920	0
141	20240516	172400	429429855	2920	2920	2920	2920	0
142	20240516	172300	429429855	2920	2920	2920	2920	0
143	20240516	172200	429429855	2920	2920	2920	2920	0
144	20240516	172100	429429855	2920	2920	2920	2920	0
145	20240516	172000	429429855	2920	2920	2920	2920	0
146	20240516	171900	429429855	2920	2920	2920	2920	0
147	20240516	171800	429429855	2920	2920	2920	2920	0
148	20240516	171700	429429855	2920	2920	2920	2920	0
149	20240516	171600	429429855	2920	2920	2920	2920	0
150	20240516	171500	429429855	2920	2920	2920	2920	0
151	20240516	171400	429429855	2920	2920	2920	2920	0
152	20240516	171300	429429855	2920	2920	2920	2920	2914
153	20240516	171200	429429855	2920	2920	2920	2920	0
154	20240516	171100	429429855	2920	2920	2920	2920	0
155	20240516	171000	429429855	2920	2920	2920	2920	0
156	20240516	170900	429429855	2920	2920	2920	2920	0
157	20240516	170800	429429855	2920	2920	2920	2920	0
158	20240516	170700	429429855	2920	2920	2920	2920	0
159	20240516	170600	429429855	2920	2920	2920	2920	0
160	20240516	170500	429429855	2920	2920	2920	2920	0
161	20240516	170400	429429855	2920	2920	2920	2920	0
162	20240516	170300	429429855	2920	2920	2920	2920	0
163	20240516	170200	429429855	2920	2920	2920	2920	0
164	20240516	170100	429429855	2920	2920	2920	2920	0
165	20240516	170000	429429855	2920	2920	2920	2920	0
166	20240516	165900	429429855	2920	2920	2920	2920	0
167	20240516	165800	429429855	2920	2920	2920	2920	0
168	20240516	165700	429429855	2920	2920	2920	2920	0
169	20240516	165600	429429855	2920	2920	2920	2920	0
170	20240516	165500	429429855	2920	2920	2920	2920	0
171	20240516	165400	429429855	2920	2920	2920	2920	0
172	20240516	165300	429429855	2920	2920	2920	2920	0
173	20240516	165200	429429855	2920	2920	2920	2920	0
174	20240516	165100	429429855	2920	2920	2920	2920	0
175	20240516	165000	429429855	2920	2920	2920	2920	0
176	20240516	164900	429429855	2920	2920	2920	2920	0
177	20240516	164800	429429855	2920	2920	2920	2920	0
178	20240516	164700	429429855	2920	2920	2920	2920	0
179	20240516	164600	429429855	2920	2920	2920	2920	0
180	20240516	164500	429429855	2920	2920	2920	2920	0
181	20240516	164400	429429855	2920	2920	2920	2920	0
182	20240516	164300	429429855	2920	2920	2920	2920	2914
183	20240516	164200	429429855	2920	2920	2920	2920	0
184	20240516	164100	429429855	2920	2920	2920	2920	0
185	20240516	164000	429429855	2920	2920	2920	2920	0
186	20240516	163900	429429855	2920	2920	2920	2920	0
187	20240516	163800	429429855	2920	2920	2920	2920	0
188	20240516	163700	429429855	2920	2920	2920	2920	0
189	20240516	163600	429429855	2920	2920	2920	2920	0
190	20240516	163500	429429855	2920	2920	2920	2920	0
191	20240516	163400	429429855	2920	2920	2920	2920	0
192	20240516	163300	429429855	2920	2920	2920	2920	0
193	20240516	163200	429429855	2920	2920	2920	2920	0
194	20240516	163100	429429855	2920	2920	2920	2920	0
195	20240516	163000	429429855	2920	2920	2920	2920	0
196	20240516	162900	429429855	2920	2920	2920	2920	0
197	20240516	162800	429429855	2920	2920	2920	2920	0
198	20240516	162700	429429855	2920	2920	2920	2920	0
199	20240516	162600	429429855	2920	2920	2920	2920	0
200	20240516	162500	429429855	2920	2920	2920	2920	0
201	20240516	162400	429429855	2920	2920	2920	2920	0
202	20240516	162300	429429855	2920	2920	2920	2920	0
203	20240516	162200	429429855	2920	2920	2920	2920	0
204	20240516	162100	429429855	2920	2920	2920	2920	0
205	20240516	162000	429429855	2920	2920	2920	2920	0
206	20240516	161900	429429855	2920	2920	2920	2920	0
207	20240516	161800	429429855	2920	2920	2920	2920	0
208	20240516	161700	429429855	2920	2920	2920	2920	0
209	20240516	161600	429429855	2920	2920	2920	2920	0
210	20240516	161500	429429855	2920	2920	2920	2920	0
211	20240516	161400	429429855	2920	2920	2920	2920	0
212	20240516	161300	429429855	2920	2920	2920	2920	2914
213	20240516	161200	429429855	2920	2920	2920	2920	0
214	20240516	161100	429429855	2920	2920	2920	2920	0
215	20240516	161000	429429855	2920	2920	2920	2920	0
216	20240516	160900	429429855	2920	2920	2920	2920	0
217	20240516	160800	429429855	2920	2920	2920	2920	0
218	20240516	160700	429429855	2920	2920	2920	2920	0
219	20240516	160600	429429855	2920	2920	2920	2920	0
220	20240516	160500	429429855	2920	2920	2920	2920	0
221	20240516	160400	429429855	2920	2920	2920	2920	0
222	20240516	160300	429429855	2920	2920	2920	2920	0
223	20240516	160200	429429855	2920	2920	2920	2920	0
224	20240516	160100	429429855	2920	2920	2920	2920	0
225	20240516	160000	429429855	2920	2920	2920	2920	0
226	20240516	155900	429429855	2920	2920	2920	2920	0
227	20240516	155800	429429855	2920	2920	2920	2920	0
228	20240516	155700	429429855	2920	2920	2920	2920	0
229	20240516	155600	429429855	2920	2920	2920	2920	0
230	20240516	155500	429429855	2920	2920	2920	2920	0
231	20240516	155400	429429855	2920	2920	2920	2920	0
232	20240516	155300	429429855	2920	2920	2920	2920	0
233	20240516	155200	429429855	2920	2920	2920	2920	0
234	20240516	155100	429429855	2920	2920	2920	2920	0
235	20240516	155000	429429855	2920	2920	2920	2920	0
236	20240516	154900	429429855	2920	2920	2920	2920	0
237	20240516	154800	429429855	2920	2920	2920	2920	0
238	20240516	154700	429429855	2920	2920	2920	2920	0
239	20240516	154600	429429855	2920	2920	2920	2920	0
240	20240516	154500	429429855	2920	2920	2920	2920	0
241	20240516	154400	429429855	2920	2920	2920	2920	0
242	20240516	154300	429429855	2920	2920	2920	2920	2914
243	20240516	154200	429429855	2920	2920	2920	2920	0
244	20240516	154100	429429855	2920	2920	2920	2920	0
245	20240516	154000	429429855	2920	2920	2920	2920	0
246	20240516	153900	429429855	2920	2920	2920	2920	0
247	20240516	153800	429429855	2920	2920	2920	2920	0
248	20240516	153700	429429855	2920	2920	2920	2920	0
249	20240516	153600	429429855	2920	2920	2920	2920	0
250	20240516	153500	429429855	2920	2920	2920	2920	0
251	20240516	153400	429429855	2920	2920	2920	2920	0
252	20240516	153300	429429855	2920	2920	2920	2920	0
253	20240516	153200	429429855	2920	2920	2920	2920	0
254	20240516	153100	429429855	2920	2920	2920	2920	0
255	20240516	153000	429429855	2920	2920	2920	2920	2914
256	20240516	152900	420920975	2915	2915	2915	2915	0
257	20240516	152800	420920975	2915	2915	2915	2915	0
258	20240516	152700	420920975	2915	2915	2915	2915	0
259	20240516	152600	420920975	2915	2915	2915	2915	0
260	20240516	152500	420920975	2915	2915	2915	2915	0
261	20240516	152400	420920975	2915	2915	2915	2915	0
262	20240516	152300	420920975	2915	2915	2915	2915	0
263	20240516	152200	420920975	2915	2915	2915	2915	0
264	20240516	152100	420920975	2915	2915	2915	2915	0
265	20240516	152000	420920975	2915	2915	2915	2915	0
266	20240516	151900	420920975	2915	2915	2915	2915	0
267	20240516	151800	420920975	2915	2915	2915	2915	0
268	20240516	151700	420920975	2915	2915	2915	2915	5
269	20240516	151600	420906400	2920	2905	2920	2905	175
270	20240516	151500	420398010	2920	2905	2920	2905	98
271	20240516	151400	420113305	2905	2920	2920	2905	5750
272	20240516	151300	403400430	2920	2920	2920	2920	0
273	20240516	151200	403400430	2920	2920	2920	2920	0
274	20240516	151100	403400430	2920	2910	2920	2910	177
275	20240516	151000	402885350	2910	2910	2910	2910	0
276	20240516	150900	402885350	2910	2915	2915	2910	2154
277	20240516	150800	396616770	2925	2925	2925	2925	0
278	20240516	150700	396616770	2925	2925	2925	2925	0
279	20240516	150600	396616770	2925	2925	2925	2925	0
280	20240516	150500	396616770	2925	2925	2925	2925	0
281	20240516	150400	396616770	2925	2925	2925	2925	2
282	20240516	150300	396610920	2925	2925	2925	2925	0
283	20240516	150200	396610920	2925	2925	2925	2925	24
284	20240516	150100	396540720	2925	2925	2925	2925	31
285	20240516	150000	396450045	2915	2915	2915	2915	3
286	20240516	145900	396441300	2925	2920	2925	2910	4001
287	20240516	145800	384792605	2925	2925	2925	2925	1
288	20240516	145700	384789680	2920	2920	2920	2920	0
289	20240516	145600	384789680	2920	2920	2920	2920	0
290	20240516	145500	384789680	2920	2920	2920	2920	0
291	20240516	145400	384789680	2920	2920	2920	2920	3
292	20240516	145300	384780920	2925	2925	2925	2925	0
293	20240516	145200	384780920	2925	2925	2925	2925	17
294	20240516	145100	384731195	2915	2920	2920	2915	373
295	20240516	145000	383642280	2925	2925	2925	2925	0
296	20240516	144900	383642280	2925	2925	2925	2925	1
297	20240516	144800	383639355	2925	2925	2925	2925	0
298	20240516	144700	383639355	2925	2925	2925	2925	0
299	20240516	144600	383639355	2925	2925	2925	2925	0
300	20240516	144500	383639355	2925	2925	2925	2925	0
301	20240516	144400	383639355	2925	2925	2925	2925	4
302	20240516	144300	383627655	2925	2925	2925	2925	0
303	20240516	144200	383627655	2925	2925	2925	2925	0
304	20240516	144100	383627655	2925	2925	2925	2925	0
305	20240516	144000	383627655	2925	2925	2925	2925	0
306	20240516	143900	383627655	2925	2925	2925	2925	0
307	20240516	143800	383627655	2925	2925	2925	2925	3
308	20240516	143700	383618880	2920	2920	2920	2920	0
309	20240516	143600	383618880	2920	2920	2920	2920	170
310	20240516	143500	383122480	2920	2920	2920	2920	0
311	20240516	143400	383122480	2920	2920	2920	2920	0
312	20240516	143300	383122480	2920	2920	2920	2920	0
313	20240516	143200	383122480	2920	2920	2920	2920	0
314	20240516	143100	383122480	2920	2920	2920	2920	0
315	20240516	143000	383122480	2920	2920	2920	2920	0
316	20240516	142900	383122480	2920	2920	2920	2920	0
317	20240516	142800	383122480	2920	2920	2920	2920	0
318	20240516	142700	383122480	2920	2920	2920	2920	0
319	20240516	142600	383122480	2920	2920	2920	2920	44
320	20240516	142500	382994000	2925	2925	2925	2925	113
321	20240516	142400	382663475	2925	2925	2925	2925	0
322	20240516	142300	382663475	2925	2925	2925	2925	0
323	20240516	142200	382663475	2925	2925	2925	2925	0
324	20240516	142100	382663475	2925	2925	2925	2925	0
325	20240516	142000	382663475	2925	2925	2925	2925	0
326	20240516	141900	382663475	2925	2925	2925	2925	0
327	20240516	141800	382663475	2925	2925	2925	2925	10
328	20240516	141700	382634225	2930	2930	2930	2930	0
329	20240516	141600	382634225	2930	2930	2930	2930	0
330	20240516	141500	382634225	2930	2930	2930	2930	0
331	20240516	141400	382634225	2930	2930	2930	2930	0
332	20240516	141300	382634225	2930	2930	2930	2930	0
333	20240516	141200	382634225	2930	2930	2930	2930	0
334	20240516	141100	382634225	2930	2930	2930	2930	0
335	20240516	141000	382634225	2930	2930	2930	2930	0
336	20240516	140900	382634225	2930	2930	2930	2930	0
337	20240516	140800	382634225	2930	2930	2930	2930	0
338	20240516	140700	382634225	2930	2930	2930	2930	0
339	20240516	140600	382634225	2930	2930	2930	2930	0
340	20240516	140500	382634225	2930	2930	2930	2930	30
341	20240516	140400	382546325	2930	2930	2930	2930	0
342	20240516	140300	382546325	2930	2930	2930	2930	1
343	20240516	140200	382543395	2915	2915	2915	2915	959
344	20240516	140100	379747910	2915	2915	2915	2915	25
345	20240516	140000	379675035	2915	2915	2915	2915	1
346	20240516	135900	379672120	2915	2915	2915	2915	0
347	20240516	135800	379672120	2915	2915	2915	2915	0
348	20240516	135700	379672120	2915	2920	2920	2915	719
349	20240516	135600	377575160	2920	2920	2920	2920	0
350	20240516	135500	377575160	2920	2920	2920	2920	0
351	20240516	135400	377575160	2920	2920	2920	2920	0
352	20240516	135300	377575160	2920	2920	2920	2920	100
353	20240516	135200	377283160	2925	2925	2925	2925	0
354	20240516	135100	377283160	2925	2925	2925	2925	459
355	20240516	135000	375940585	2930	2930	2930	2930	0
356	20240516	134900	375940585	2930	2930	2930	2930	0
357	20240516	134800	375940585	2930	2930	2930	2930	0
358	20240516	134700	375940585	2930	2930	2930	2930	0
359	20240516	134600	375940585	2930	2930	2930	2930	0
360	20240516	134500	375940585	2930	2930	2930	2930	1
361	20240516	134400	375937655	2925	2925	2925	2925	0
362	20240516	134300	375937655	2925	2925	2925	2925	0
363	20240516	134200	375937655	2925	2925	2925	2925	50
364	20240516	134100	375791405	2925	2925	2925	2925	0
365	20240516	134000	375791405	2925	2925	2925	2925	0
366	20240516	133900	375791405	2925	2925	2925	2925	0
367	20240516	133800	375791405	2925	2925	2925	2925	0
368	20240516	133700	375791405	2925	2925	2925	2925	0
369	20240516	133600	375791405	2925	2925	2925	2925	0
370	20240516	133500	375791405	2925	2925	2925	2925	337
371	20240516	133400	374805680	2925	2925	2925	2925	0
372	20240516	133300	374805680	2925	2925	2925	2925	0
373	20240516	133200	374805680	2925	2925	2925	2925	0
374	20240516	133100	374805680	2925	2925	2925	2925	0
375	20240516	133000	374805680	2925	2925	2925	2925	0
376	20240516	132900	374805680	2925	2925	2925	2925	0
377	20240516	132800	374805680	2925	2925	2925	2925	0
378	20240516	132700	374805680	2925	2925	2925	2925	200
379	20240516	132600	374220680	2925	2925	2925	2925	0
380	20240516	132500	374220680	2925	2925	2925	2925	0
381	20240516	132400	374220680	2925	2925	2925	2925	0
382	20240516	132300	374220680	2925	2915	2925	2915	18
383	20240516	132200	374168200	2915	2920	2920	2915	219
384	20240516	132100	373529800	2930	2930	2930	2930	0
385	20240516	132000	373529800	2930	2930	2930	2930	0
386	20240516	131900	373529800	2930	2930	2930	2930	1
387	20240516	131800	373526870	2920	2920	2920	2920	0
388	20240516	131700	373526870	2920	2920	2920	2920	0
389	20240516	131600	373526870	2920	2920	2920	2920	0
390	20240516	131500	373526870	2920	2920	2920	2920	48
391	20240516	131400	373386710	2935	2935	2935	2935	0
392	20240516	131300	373386710	2935	2935	2935	2935	0
393	20240516	131200	373386710	2935	2935	2935	2935	0
394	20240516	131100	373386710	2935	2935	2935	2935	0
395	20240516	131000	373386710	2935	2935	2935	2935	1
396	20240516	130900	373383775	2915	2915	2915	2915	0
397	20240516	130800	373383775	2915	2915	2915	2915	0
398	20240516	130700	373383775	2915	2915	2915	2915	0
399	20240516	130600	373383775	2915	2925	2925	2915	1500
400	20240516	130500	369009770	2935	2935	2935	2935	0
401	20240516	130400	369009770	2935	2935	2935	2935	0
402	20240516	130300	369009770	2935	2935	2935	2935	0
403	20240516	130200	369009770	2935	2935	2935	2935	0
404	20240516	130100	369009770	2935	2935	2935	2935	0
405	20240516	130000	369009770	2935	2935	2935	2935	0
406	20240516	125900	369009770	2935	2935	2935	2935	0
407	20240516	125800	369009770	2935	2935	2935	2935	0
408	20240516	125700	369009770	2935	2935	2935	2935	0
409	20240516	125600	369009770	2935	2935	2935	2935	0
410	20240516	125500	369009770	2935	2935	2935	2935	0
411	20240516	125400	369009770	2935	2935	2935	2935	0
412	20240516	125300	369009770	2935	2935	2935	2935	0
413	20240516	125200	369009770	2935	2935	2935	2935	0
414	20240516	125100	369009770	2935	2935	2935	2935	0
415	20240516	125000	369009770	2935	2935	2935	2935	0
416	20240516	124900	369009770	2935	2935	2935	2935	0
417	20240516	124800	369009770	2935	2935	2935	2935	4
418	20240516	124700	368998030	2935	2935	2935	2935	0
419	20240516	124600	368998030	2935	2935	2935	2935	0
420	20240516	124500	368998030	2935	2935	2935	2935	0
421	20240516	124400	368998030	2935	2935	2935	2935	0
422	20240516	124300	368998030	2935	2935	2935	2935	0
423	20240516	124200	368998030	2935	2935	2935	2935	0
424	20240516	124100	368998030	2935	2935	2935	2935	0
425	20240516	124000	368998030	2935	2935	2935	2935	50
426	20240516	123900	368851280	2935	2935	2935	2935	0
427	20240516	123800	368851280	2935	2935	2935	2935	21
428	20240516	123700	368789645	2935	2930	2935	2930	11
429	20240516	123600	368757365	2935	2935	2935	2935	0
430	20240516	123500	368757365	2935	2935	2935	2935	0
431	20240516	123400	368757365	2935	2935	2935	2935	0
432	20240516	123300	368757365	2935	2935	2935	2935	0
433	20240516	123200	368757365	2935	2935	2935	2935	0
434	20240516	123100	368757365	2935	2935	2935	2935	0
435	20240516	123000	368757365	2935	2935	2935	2935	4
436	20240516	122900	368745625	2935	2935	2935	2935	0
437	20240516	122800	368745625	2935	2935	2935	2935	0
438	20240516	122700	368745625	2935	2935	2935	2935	0
439	20240516	122600	368745625	2935	2935	2935	2935	0
440	20240516	122500	368745625	2935	2935	2935	2935	0
441	20240516	122400	368745625	2935	2935	2935	2935	0
442	20240516	122300	368745625	2935	2935	2935	2935	0
443	20240516	122200	368745625	2935	2920	2935	2920	9
444	20240516	122100	368719330	2935	2935	2935	2935	0
445	20240516	122000	368719330	2935	2935	2935	2935	0
446	20240516	121900	368719330	2935	2935	2935	2935	150
447	20240516	121800	368279080	2935	2935	2935	2935	100
448	20240516	121700	367985580	2935	2935	2935	2935	0
449	20240516	121600	367985580	2935	2935	2935	2935	0
450	20240516	121500	367985580	2935	2935	2935	2935	0
451	20240516	121400	367985580	2935	2935	2935	2935	0
452	20240516	121300	367985580	2935	2935	2935	2935	0
453	20240516	121200	367985580	2935	2935	2935	2935	0
454	20240516	121100	367985580	2935	2935	2935	2935	0
455	20240516	121000	367985580	2935	2935	2935	2935	0
456	20240516	120900	367985580	2935	2935	2935	2935	10
457	20240516	120800	367956230	2935	2935	2935	2935	100
458	20240516	120700	367662730	2935	2935	2935	2935	0
459	20240516	120600	367662730	2935	2935	2935	2935	0
460	20240516	120500	367662730	2935	2935	2935	2935	0
461	20240516	120400	367662730	2935	2935	2935	2935	0
462	20240516	120300	367662730	2935	2935	2935	2935	0
463	20240516	120200	367662730	2935	2935	2935	2935	0
464	20240516	120100	367662730	2935	2935	2935	2935	1010
465	20240516	120000	364698380	2935	2935	2935	2935	0
466	20240516	115900	364698380	2935	2935	2935	2935	0
467	20240516	115800	364698380	2935	2935	2935	2935	0
468	20240516	115700	364698380	2935	2935	2935	2935	0
469	20240516	115600	364698380	2935	2935	2935	2935	0
470	20240516	115500	364698380	2935	2935	2935	2935	0
471	20240516	115400	364698380	2935	2935	2935	2935	0
472	20240516	115300	364698380	2935	2935	2935	2935	0
473	20240516	115200	364698380	2935	2935	2935	2935	35
474	20240516	115100	364595655	2935	2935	2935	2935	0
475	20240516	115000	364595655	2935	2915	2935	2915	352
476	20240516	114900	363569555	2915	2915	2915	2915	0
477	20240516	114800	363569555	2915	2915	2915	2915	165
478	20240516	114700	363088580	2930	2930	2930	2930	9
479	20240516	114600	363062210	2940	2940	2940	2940	0
480	20240516	114500	363062210	2940	2940	2940	2940	0
481	20240516	114400	363062210	2940	2940	2940	2940	0
482	20240516	114300	363062210	2940	2940	2940	2940	0
483	20240516	114200	363062210	2940	2940	2940	2940	0
484	20240516	114100	363062210	2940	2940	2940	2940	0
485	20240516	114000	363062210	2940	2940	2940	2940	0
486	20240516	113900	363062210	2940	2940	2940	2940	0
487	20240516	113800	363062210	2940	2940	2940	2940	0
488	20240516	113700	363062210	2940	2940	2940	2940	0
489	20240516	113600	363062210	2940	2940	2940	2940	0
490	20240516	113500	363062210	2940	2940	2940	2940	0
491	20240516	113400	363062210	2940	2940	2940	2940	100
492	20240516	113300	362768210	2940	2945	2945	2915	691
493	20240516	113200	360752795	2915	2925	2925	2915	682
494	20240516	113100	358762745	2945	2945	2945	2945	0
495	20240516	113000	358762745	2945	2945	2945	2945	1
496	20240516	112900	358759800	2930	2930	2930	2930	0
497	20240516	112800	358759800	2930	2930	2930	2930	0
498	20240516	112700	358759800	2930	2930	2930	2930	0
499	20240516	112600	358759800	2930	2930	2930	2930	0
500	20240516	112500	358759800	2930	2930	2930	2930	36
501	20240516	112400	358654320	2940	2940	2940	2940	0
502	20240516	112300	358654320	2940	2940	2940	2940	1087
503	20240516	112200	355458540	2940	2940	2940	2940	0
504	20240516	112100	355458540	2940	2940	2940	2940	0
505	20240516	112000	355458540	2940	2940	2940	2940	2
506	20240516	111900	355452660	2940	2940	2940	2940	0
507	20240516	111800	355452660	2940	2940	2940	2940	0
508	20240516	111700	355452660	2940	2940	2940	2940	100
509	20240516	111600	355158660	2940	2940	2940	2940	10
510	20240516	111500	355129260	2940	2940	2940	2940	0
511	20240516	111400	355129260	2940	2940	2940	2940	5
512	20240516	111300	355114560	2940	2940	2940	2940	0
513	20240516	111200	355114560	2940	2940	2940	2940	2
514	20240516	111100	355108680	2940	2940	2940	2940	0
515	20240516	111000	355108680	2940	2940	2940	2940	0
516	20240516	110900	355108680	2940	2940	2940	2940	0
517	20240516	110800	355108680	2940	2940	2940	2940	0
518	20240516	110700	355108680	2940	2940	2940	2940	3
519	20240516	110600	355099860	2940	2940	2940	2940	6
520	20240516	110500	355082220	2940	2935	2940	2935	2
521	20240516	110400	355076345	2940	2940	2940	2940	0
522	20240516	110300	355076345	2940	2940	2940	2940	0
523	20240516	110200	355076345	2940	2940	2940	2940	0
524	20240516	110100	355076345	2940	2940	2940	2940	0
525	20240516	110000	355076345	2940	2940	2940	2940	0
526	20240516	105900	355076345	2940	2940	2940	2940	0
527	20240516	105800	355076345	2940	2940	2940	2940	0
528	20240516	105700	355076345	2940	2940	2940	2940	1
529	20240516	105600	355073405	2935	2935	2935	2935	1000
530	20240516	105500	352138405	2940	2940	2940	2940	0
531	20240516	105400	352138405	2940	2940	2940	2940	0
532	20240516	105300	352138405	2940	2935	2940	2935	553
533	20240516	105200	350515345	2940	2935	2940	2935	243
534	20240516	105100	349802045	2935	2935	2935	2935	0
535	20240516	105000	349802045	2935	2935	2935	2935	1
536	20240516	104900	349799110	2915	2915	2915	2915	0
537	20240516	104800	349799110	2915	2930	2930	2915	370
538	20240516	104700	348720420	2940	2940	2940	2940	0
539	20240516	104600	348720420	2940	2940	2940	2940	5
540	20240516	104500	348705720	2940	2920	2940	2920	134
541	20240516	104400	348314420	2920	2920	2920	2920	128
542	20240516	104300	347940660	2940	2940	2940	2940	0
543	20240516	104200	347940660	2940	2940	2940	2940	0
544	20240516	104100	347940660	2940	2940	2940	2940	0
545	20240516	104000	347940660	2940	2940	2940	2940	0
546	20240516	103900	347940660	2940	2940	2940	2940	0
547	20240516	103800	347940660	2940	2940	2940	2940	0
548	20240516	103700	347940660	2940	2940	2940	2940	0
549	20240516	103600	347940660	2940	2940	2940	2940	5
550	20240516	103500	347925960	2940	2940	2940	2940	15
551	20240516	103400	347881860	2940	2940	2940	2940	0
552	20240516	103300	347881860	2940	2940	2940	2940	0
553	20240516	103200	347881860	2940	2940	2940	2940	0
554	20240516	103100	347881860	2940	2930	2940	2915	6229
555	20240516	103000	329723140	2945	2945	2945	2945	0
556	20240516	102900	329723140	2945	2940	2945	2940	8
557	20240516	102800	329699615	2940	2940	2940	2940	0
558	20240516	102700	329699615	2940	2935	2940	2935	667
559	20240516	102600	327739580	2935	2935	2935	2935	0
560	20240516	102500	327739580	2935	2935	2935	2935	0
561	20240516	102400	327739580	2935	2935	2935	2935	1
562	20240516	102300	327736645	2930	2930	2930	2930	3
563	20240516	102200	327727855	2910	2930	2930	2910	7702
564	20240516	102100	305200530	2935	2940	2940	2935	170
565	20240516	102000	304701555	2940	2945	2945	2940	2
566	20240516	101900	304695670	2950	2945	2950	2945	10
567	20240516	101800	304666215	2950	2950	2950	2950	0
568	20240516	101700	304666215	2950	2950	2950	2950	1
569	20240516	101600	304663265	2950	2950	2950	2950	0
570	20240516	101500	304663265	2950	2950	2950	2950	0
571	20240516	101400	304663265	2950	2945	2950	2945	508
572	20240516	101300	303164680	2950	2950	2950	2950	0
573	20240516	101200	303164680	2950	2950	2950	2950	0
574	20240516	101100	303164680	2950	2950	2950	2950	0
575	20240516	101000	303164680	2950	2950	2950	2950	0
576	20240516	100900	303164680	2950	2950	2950	2950	0
577	20240516	100800	303164680	2950	2950	2950	2950	0
578	20240516	100700	303164680	2950	2950	2950	2950	0
579	20240516	100600	303164680	2950	2950	2950	2950	0
580	20240516	100500	303164680	2950	2945	2950	2945	22
581	20240516	100400	303099795	2930	2950	2950	2930	300
582	20240516	100300	302220775	2945	2945	2945	2945	900
583	20240516	100200	299570275	2945	2945	2945	2945	520
584	20240516	100100	298038875	2945	2945	2945	2945	1
585	20240516	100000	298035930	2940	2940	2940	2940	1
586	20240516	095900	298032990	2925	2925	2925	2925	1046
587	20240516	095800	294973440	2930	2930	2930	2930	2
588	20240516	095700	294967580	2930	2930	2930	2930	1
589	20240516	095600	294964650	2925	2930	2930	2925	38
590	20240516	095500	294853490	2930	2930	2930	2930	5
591	20240516	095400	294838840	2935	2935	2935	2935	52
592	20240516	095300	294686220	2940	2940	2940	2940	0
593	20240516	095200	294686220	2940	2940	2940	2940	0
594	20240516	095100	294686220	2940	2940	2940	2940	0
595	20240516	095000	294686220	2940	2940	2940	2940	10
596	20240516	094900	294656820	2945	2940	2945	2925	58
597	20240516	094800	294486795	2935	2935	2935	2935	1
598	20240516	094700	294483860	2920	2920	2920	2910	830
599	20240516	094600	292063880	2910	2910	2910	2910	356
600	20240516	094500	291027920	2920	2920	2920	2905	21512
601	20240516	094400	228399480	2920	2930	2930	2920	12005
602	20240516	094300	193316205	2930	2935	2935	2930	9500
603	20240516	094200	165453605	2935	2940	2940	2935	1000
604	20240516	094100	162517555	2935	2945	2945	2935	520
605	20240516	094000	160991185	2935	2935	2935	2935	0
606	20240516	093900	160991185	2935	2935	2935	2935	0
607	20240516	093800	160991185	2935	2950	2950	2935	10088
608	20240516	093700	131313055	2950	2950	2950	2950	0
609	20240516	093600	131313055	2950	2965	2965	2950	5750
610	20240516	093500	114290505	2955	2955	2955	2955	1
611	20240516	093400	114287550	2965	2965	2965	2965	11
612	20240516	093300	114254935	2950	2950	2950	2950	0
613	20240516	093200	114254935	2950	2950	2950	2950	2787
614	20240516	093100	106033285	2950	2950	2950	2945	9560
615	20240516	093000	77831435	2950	2955	2955	2950	6177
616	20240516	092900	59606480	2960	2960	2960	2960	0
617	20240516	092800	59606480	2960	2960	2960	2960	0
618	20240516	092700	59606480	2960	2960	2960	2960	50
619	20240516	092600	59458480	2955	2970	2970	2955	4693
620	20240516	092500	45580610	2960	2965	2965	2960	80
621	20240516	092400	45343650	2970	2960	2970	2960	5
622	20240516	092300	45328840	2960	2960	2960	2960	554
623	20240516	092200	43689000	2960	2965	2965	2960	874
624	20240516	092100	41101650	2965	2965	2965	2965	215
625	20240516	092000	40464175	2965	2965	2965	2965	0
626	20240516	091900	40464175	2965	2970	2970	2965	134
627	20240516	091800	40066365	2965	2965	2965	2965	0
628	20240516	091700	40066365	2965	2965	2965	2965	0
629	20240516	091600	40066365	2965	2965	2965	2965	100
630	20240516	091500	39769865	2980	2980	2980	2980	0
631	20240516	091400	39769865	2980	2980	2980	2980	7
632	20240516	091300	39749005	2980	2980	2980	2980	0
633	20240516	091200	39749005	2980	2980	2980	2980	1
634	20240516	091100	39746025	2980	2980	2980	2980	2
635	20240516	091000	39740065	2960	2965	2965	2960	4143
636	20240516	090900	27475235	2970	2970	2970	2970	1220
637	20240516	090800	23851835	2970	2975	2975	2970	1000
638	20240516	090700	20881390	2985	2975	2985	2975	412
639	20240516	090600	19655680	2970	2980	2985	2970	1295
640	20240516	090500	15804975	2975	2975	2980	2975	10
641	20240516	090400	15775220	2975	2975	2975	2975	6
642	20240516	090300	15757370	2995	2990	2995	2990	1056
643	20240516	090200	12599920	2990	2980	2990	2980	136
644	20240516	090100	12194540	2990	2990	2990	2990	0
645	20240516	090000	12194540	2990	2975	2990	2975	4099