KissMeData/191410/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	202800	104173335	2430	2430	2430	2430	1296
3	20240521	202700	104173335	2430	2430	2430	2430	0
4	20240521	202600	104173335	2430	2430	2430	2430	0
5	20240521	202500	104173335	2430	2430	2430	2430	0
6	20240521	202400	104173335	2430	2430	2430	2430	0
7	20240521	202300	104173335	2430	2430	2430	2430	0
8	20240521	202200	104173335	2430	2430	2430	2430	0
9	20240521	202100	104173335	2430	2430	2430	2430	0
10	20240521	202000	104173335	2430	2430	2430	2430	0
11	20240521	201900	104173335	2430	2430	2430	2430	0
12	20240521	201800	104173335	2430	2430	2430	2430	0
13	20240521	201700	104173335	2430	2430	2430	2430	0
14	20240521	201600	104173335	2430	2430	2430	2430	0
15	20240521	201500	104173335	2430	2430	2430	2430	0
16	20240521	201400	104173335	2430	2430	2430	2430	0
17	20240521	201300	104173335	2430	2430	2430	2430	0
18	20240521	201200	104173335	2430	2430	2430	2430	0
19	20240521	201100	104173335	2430	2430	2430	2430	0
20	20240521	201000	104173335	2430	2430	2430	2430	0
21	20240521	200900	104173335	2430	2430	2430	2430	0
22	20240521	200800	104173335	2430	2430	2430	2430	0
23	20240521	200700	104173335	2430	2430	2430	2430	0
24	20240521	200600	104173335	2430	2430	2430	2430	0
25	20240521	200500	104173335	2430	2430	2430	2430	0
26	20240521	200400	104173335	2430	2430	2430	2430	0
27	20240521	200300	104173335	2430	2430	2430	2430	0
28	20240521	200200	104173335	2430	2430	2430	2430	0
29	20240521	200100	104173335	2430	2430	2430	2430	0
30	20240521	200000	104173335	2430	2430	2430	2430	0
31	20240521	195900	104173335	2430	2430	2430	2430	0
32	20240521	195800	104173335	2430	2430	2430	2430	1296
33	20240521	195700	104173335	2430	2430	2430	2430	0
34	20240521	195600	104173335	2430	2430	2430	2430	0
35	20240521	195500	104173335	2430	2430	2430	2430	0
36	20240521	195400	104173335	2430	2430	2430	2430	0
37	20240521	195300	104173335	2430	2430	2430	2430	0
38	20240521	195200	104173335	2430	2430	2430	2430	0
39	20240521	195100	104173335	2430	2430	2430	2430	0
40	20240521	195000	104173335	2430	2430	2430	2430	0
41	20240521	194900	104173335	2430	2430	2430	2430	0
42	20240521	194800	104173335	2430	2430	2430	2430	0
43	20240521	194700	104173335	2430	2430	2430	2430	0
44	20240521	194600	104173335	2430	2430	2430	2430	0
45	20240521	194500	104173335	2430	2430	2430	2430	0
46	20240521	194400	104173335	2430	2430	2430	2430	0
47	20240521	194300	104173335	2430	2430	2430	2430	0
48	20240521	194200	104173335	2430	2430	2430	2430	0
49	20240521	194100	104173335	2430	2430	2430	2430	0
50	20240521	194000	104173335	2430	2430	2430	2430	0
51	20240521	193900	104173335	2430	2430	2430	2430	0
52	20240521	193800	104173335	2430	2430	2430	2430	0
53	20240521	193700	104173335	2430	2430	2430	2430	0
54	20240521	193600	104173335	2430	2430	2430	2430	0
55	20240521	193500	104173335	2430	2430	2430	2430	0
56	20240521	193400	104173335	2430	2430	2430	2430	0
57	20240521	193300	104173335	2430	2430	2430	2430	0
58	20240521	193200	104173335	2430	2430	2430	2430	0
59	20240521	193100	104173335	2430	2430	2430	2430	0
60	20240521	193000	104173335	2430	2430	2430	2430	0
61	20240521	192900	104173335	2430	2430	2430	2430	0
62	20240521	192800	104173335	2430	2430	2430	2430	1296
63	20240521	192700	104173335	2430	2430	2430	2430	0
64	20240521	192600	104173335	2430	2430	2430	2430	0
65	20240521	192500	104173335	2430	2430	2430	2430	0
66	20240521	192400	104173335	2430	2430	2430	2430	0
67	20240521	192300	104173335	2430	2430	2430	2430	0
68	20240521	192200	104173335	2430	2430	2430	2430	0
69	20240521	192100	104173335	2430	2430	2430	2430	0
70	20240521	192000	104173335	2430	2430	2430	2430	0
71	20240521	191900	104173335	2430	2430	2430	2430	0
72	20240521	191800	104173335	2430	2430	2430	2430	0
73	20240521	191700	104173335	2430	2430	2430	2430	0
74	20240521	191600	104173335	2430	2430	2430	2430	0
75	20240521	191500	104173335	2430	2430	2430	2430	0
76	20240521	191400	104173335	2430	2430	2430	2430	0
77	20240521	191300	104173335	2430	2430	2430	2430	0
78	20240521	191200	104173335	2430	2430	2430	2430	0
79	20240521	191100	104173335	2430	2430	2430	2430	0
80	20240521	191000	104173335	2430	2430	2430	2430	0
81	20240521	190900	104173335	2430	2430	2430	2430	0
82	20240521	190800	104173335	2430	2430	2430	2430	0
83	20240521	190700	104173335	2430	2430	2430	2430	0
84	20240521	190600	104173335	2430	2430	2430	2430	0
85	20240521	190500	104173335	2430	2430	2430	2430	0
86	20240521	190400	104173335	2430	2430	2430	2430	0
87	20240521	190300	104173335	2430	2430	2430	2430	0
88	20240521	190200	104173335	2430	2430	2430	2430	0
89	20240521	190100	104173335	2430	2430	2430	2430	0
90	20240521	190000	104173335	2430	2430	2430	2430	0
91	20240521	185900	104173335	2430	2430	2430	2430	0
92	20240521	185800	104173335	2430	2430	2430	2430	1296
93	20240521	185700	104173335	2430	2430	2430	2430	0
94	20240521	185600	104173335	2430	2430	2430	2430	0
95	20240521	185500	104173335	2430	2430	2430	2430	0
96	20240521	185400	104173335	2430	2430	2430	2430	0
97	20240521	185300	104173335	2430	2430	2430	2430	0
98	20240521	185200	104173335	2430	2430	2430	2430	0
99	20240521	185100	104173335	2430	2430	2430	2430	0
100	20240521	185000	104173335	2430	2430	2430	2430	0
101	20240521	184900	104173335	2430	2430	2430	2430	0
102	20240521	184800	104173335	2430	2430	2430	2430	0
103	20240521	184700	104173335	2430	2430	2430	2430	0
104	20240521	184600	104173335	2430	2430	2430	2430	0
105	20240521	184500	104173335	2430	2430	2430	2430	0
106	20240521	184400	104173335	2430	2430	2430	2430	0
107	20240521	184300	104173335	2430	2430	2430	2430	0
108	20240521	184200	104173335	2430	2430	2430	2430	0
109	20240521	184100	104173335	2430	2430	2430	2430	0
110	20240521	184000	104173335	2430	2430	2430	2430	0
111	20240521	183900	104173335	2430	2430	2430	2430	0
112	20240521	183800	104173335	2430	2430	2430	2430	0
113	20240521	183700	104173335	2430	2430	2430	2430	0
114	20240521	183600	104173335	2430	2430	2430	2430	0
115	20240521	183500	104173335	2430	2430	2430	2430	0
116	20240521	183400	104173335	2430	2430	2430	2430	0
117	20240521	183300	104173335	2430	2430	2430	2430	0
118	20240521	183200	104173335	2430	2430	2430	2430	0
119	20240521	183100	104173335	2430	2430	2430	2430	0
120	20240521	183000	104173335	2430	2430	2430	2430	0
121	20240521	182900	104173335	2430	2430	2430	2430	0
122	20240521	182800	104173335	2430	2430	2430	2430	1296
123	20240521	182700	104173335	2430	2430	2430	2430	0
124	20240521	182600	104173335	2430	2430	2430	2430	0
125	20240521	182500	104173335	2430	2430	2430	2430	0
126	20240521	182400	104173335	2430	2430	2430	2430	0
127	20240521	182300	104173335	2430	2430	2430	2430	0
128	20240521	182200	104173335	2430	2430	2430	2430	0
129	20240521	182100	104173335	2430	2430	2430	2430	0
130	20240521	182000	104173335	2430	2430	2430	2430	0
131	20240521	181900	104173335	2430	2430	2430	2430	0
132	20240521	181800	104173335	2430	2430	2430	2430	0
133	20240521	181700	104173335	2430	2430	2430	2430	0
134	20240521	181600	104173335	2430	2430	2430	2430	0
135	20240521	181500	104173335	2430	2430	2430	2430	0
136	20240521	181400	104173335	2430	2430	2430	2430	0
137	20240521	181300	104173335	2430	2430	2430	2430	0
138	20240521	181200	104173335	2430	2430	2430	2430	0
139	20240521	181100	104173335	2430	2430	2430	2430	0
140	20240521	181000	104173335	2430	2430	2430	2430	0
141	20240521	180900	104173335	2430	2430	2430	2430	0
142	20240521	180800	104173335	2430	2430	2430	2430	0
143	20240521	180700	104173335	2430	2430	2430	2430	0
144	20240521	180600	104173335	2430	2430	2430	2430	0
145	20240521	180500	104173335	2430	2430	2430	2430	0
146	20240521	180400	104173335	2430	2430	2430	2430	0
147	20240521	180300	104173335	2430	2430	2430	2430	0
148	20240521	180200	104173335	2430	2430	2430	2430	0
149	20240521	180100	104173335	2430	2430	2430	2430	0
150	20240521	180000	104173335	2430	2430	2430	2430	0
151	20240521	175900	104173335	2430	2430	2430	2430	0
152	20240521	175800	104173335	2430	2430	2430	2430	1296
153	20240521	175700	104173335	2430	2430	2430	2430	0
154	20240521	175600	104173335	2430	2430	2430	2430	0
155	20240521	175500	104173335	2430	2430	2430	2430	0
156	20240521	175400	104173335	2430	2430	2430	2430	0
157	20240521	175300	104173335	2430	2430	2430	2430	0
158	20240521	175200	104173335	2430	2430	2430	2430	0
159	20240521	175100	104173335	2430	2430	2430	2430	0
160	20240521	175000	104173335	2430	2430	2430	2430	0
161	20240521	174900	104173335	2430	2430	2430	2430	0
162	20240521	174800	104173335	2430	2430	2430	2430	0
163	20240521	174700	104173335	2430	2430	2430	2430	0
164	20240521	174600	104173335	2430	2430	2430	2430	0
165	20240521	174500	104173335	2430	2430	2430	2430	0
166	20240521	174400	104173335	2430	2430	2430	2430	0
167	20240521	174300	104173335	2430	2430	2430	2430	0
168	20240521	174200	104173335	2430	2430	2430	2430	0
169	20240521	174100	104173335	2430	2430	2430	2430	0
170	20240521	174000	104173335	2430	2430	2430	2430	0
171	20240521	173900	104173335	2430	2430	2430	2430	0
172	20240521	173800	104173335	2430	2430	2430	2430	0
173	20240521	173700	104173335	2430	2430	2430	2430	0
174	20240521	173600	104173335	2430	2430	2430	2430	0
175	20240521	173500	104173335	2430	2430	2430	2430	0
176	20240521	173400	104173335	2430	2430	2430	2430	0
177	20240521	173300	104173335	2430	2430	2430	2430	0
178	20240521	173200	104173335	2430	2430	2430	2430	0
179	20240521	173100	104173335	2430	2430	2430	2430	0
180	20240521	173000	104173335	2430	2430	2430	2430	0
181	20240521	172900	104173335	2430	2430	2430	2430	0
182	20240521	172800	104173335	2430	2430	2430	2430	1296
183	20240521	172700	104173335	2430	2430	2430	2430	0
184	20240521	172600	104173335	2430	2430	2430	2430	0
185	20240521	172500	104173335	2430	2430	2430	2430	0
186	20240521	172400	104173335	2430	2430	2430	2430	0
187	20240521	172300	104173335	2430	2430	2430	2430	0
188	20240521	172200	104173335	2430	2430	2430	2430	0
189	20240521	172100	104173335	2430	2430	2430	2430	0
190	20240521	172000	104173335	2430	2430	2430	2430	0
191	20240521	171900	104173335	2430	2430	2430	2430	0
192	20240521	171800	104173335	2430	2430	2430	2430	0
193	20240521	171700	104173335	2430	2430	2430	2430	0
194	20240521	171600	104173335	2430	2430	2430	2430	0
195	20240521	171500	104173335	2430	2430	2430	2430	0
196	20240521	171400	104173335	2430	2430	2430	2430	0
197	20240521	171300	104173335	2430	2430	2430	2430	0
198	20240521	171200	104173335	2430	2430	2430	2430	0
199	20240521	171100	104173335	2430	2430	2430	2430	0
200	20240521	171000	104173335	2430	2430	2430	2430	0
201	20240521	170900	104173335	2430	2430	2430	2430	0
202	20240521	170800	104173335	2430	2430	2430	2430	0
203	20240521	170700	104173335	2430	2430	2430	2430	0
204	20240521	170600	104173335	2430	2430	2430	2430	0
205	20240521	170500	104173335	2430	2430	2430	2430	0
206	20240521	170400	104173335	2430	2430	2430	2430	0
207	20240521	170300	104173335	2430	2430	2430	2430	0
208	20240521	170200	104173335	2430	2430	2430	2430	0
209	20240521	170100	104173335	2430	2430	2430	2430	0
210	20240521	170000	104173335	2430	2430	2430	2430	0
211	20240521	165900	104173335	2430	2430	2430	2430	0
212	20240521	165800	104173335	2430	2430	2430	2430	1296
213	20240521	165700	104173335	2430	2430	2430	2430	0
214	20240521	165600	104173335	2430	2430	2430	2430	0
215	20240521	165500	104173335	2430	2430	2430	2430	0
216	20240521	165400	104173335	2430	2430	2430	2430	0
217	20240521	165300	104173335	2430	2430	2430	2430	0
218	20240521	165200	104173335	2430	2430	2430	2430	0
219	20240521	165100	104173335	2430	2430	2430	2430	0
220	20240521	165000	104173335	2430	2430	2430	2430	0
221	20240521	164900	104173335	2430	2430	2430	2430	0
222	20240521	164800	104173335	2430	2430	2430	2430	0
223	20240521	164700	104173335	2430	2430	2430	2430	0
224	20240521	164600	104173335	2430	2430	2430	2430	0
225	20240521	164500	104173335	2430	2430	2430	2430	0
226	20240521	164400	104173335	2430	2430	2430	2430	0
227	20240521	164300	104173335	2430	2430	2430	2430	0
228	20240521	164200	104173335	2430	2430	2430	2430	0
229	20240521	164100	104173335	2430	2430	2430	2430	0
230	20240521	164000	104173335	2430	2430	2430	2430	0
231	20240521	163900	104173335	2430	2430	2430	2430	0
232	20240521	163800	104173335	2430	2430	2430	2430	0
233	20240521	163700	104173335	2430	2430	2430	2430	0
234	20240521	163600	104173335	2430	2430	2430	2430	0
235	20240521	163500	104173335	2430	2430	2430	2430	0
236	20240521	163400	104173335	2430	2430	2430	2430	0
237	20240521	163300	104173335	2430	2430	2430	2430	0
238	20240521	163200	104173335	2430	2430	2430	2430	0
239	20240521	163100	104173335	2430	2430	2430	2430	0
240	20240521	163000	104173335	2430	2430	2430	2430	0
241	20240521	162900	104173335	2430	2430	2430	2430	0
242	20240521	162800	104173335	2430	2430	2430	2430	1296
243	20240521	162700	104173335	2430	2430	2430	2430	0
244	20240521	162600	104173335	2430	2430	2430	2430	0
245	20240521	162500	104173335	2430	2430	2430	2430	0
246	20240521	162400	104173335	2430	2430	2430	2430	0
247	20240521	162300	104173335	2430	2430	2430	2430	0
248	20240521	162200	104173335	2430	2430	2430	2430	0
249	20240521	162100	104173335	2430	2430	2430	2430	0
250	20240521	162000	104173335	2430	2430	2430	2430	0
251	20240521	161900	104173335	2430	2430	2430	2430	0
252	20240521	161800	104173335	2430	2430	2430	2430	0
253	20240521	161700	104173335	2430	2430	2430	2430	0
254	20240521	161600	104173335	2430	2430	2430	2430	0
255	20240521	161500	104173335	2430	2430	2430	2430	0
256	20240521	161400	104173335	2430	2430	2430	2430	0
257	20240521	161300	104173335	2430	2430	2430	2430	0
258	20240521	161200	104173335	2430	2430	2430	2430	0
259	20240521	161100	104173335	2430	2430	2430	2430	0
260	20240521	161000	104173335	2430	2430	2430	2430	0
261	20240521	160900	104173335	2430	2430	2430	2430	0
262	20240521	160800	104173335	2430	2430	2430	2430	0
263	20240521	160700	104173335	2430	2430	2430	2430	0
264	20240521	160600	104173335	2430	2430	2430	2430	0
265	20240521	160500	104173335	2430	2430	2430	2430	0
266	20240521	160400	104173335	2430	2430	2430	2430	0
267	20240521	160300	104173335	2430	2430	2430	2430	0
268	20240521	160200	104173335	2430	2430	2430	2430	0
269	20240521	160100	104173335	2430	2430	2430	2430	0
270	20240521	160000	104173335	2430	2430	2430	2430	0
271	20240521	155900	104173335	2430	2430	2430	2430	0
272	20240521	155800	104173335	2430	2430	2430	2430	1296
273	20240521	155700	104173335	2430	2430	2430	2430	0
274	20240521	155600	104173335	2430	2430	2430	2430	0
275	20240521	155500	104173335	2430	2430	2430	2430	0
276	20240521	155400	104173335	2430	2430	2430	2430	0
277	20240521	155300	104173335	2430	2430	2430	2430	0
278	20240521	155200	104173335	2430	2430	2430	2430	0
279	20240521	155100	104173335	2430	2430	2430	2430	0
280	20240521	155000	104173335	2430	2430	2430	2430	0
281	20240521	154900	104173335	2430	2430	2430	2430	0
282	20240521	154800	104173335	2430	2430	2430	2430	0
283	20240521	154700	104173335	2430	2430	2430	2430	0
284	20240521	154600	104173335	2430	2430	2430	2430	0
285	20240521	154500	104173335	2430	2430	2430	2430	0
286	20240521	154400	104173335	2430	2430	2430	2430	0
287	20240521	154300	104173335	2430	2430	2430	2430	0
288	20240521	154200	104173335	2430	2430	2430	2430	0
289	20240521	154100	104173335	2430	2430	2430	2430	0
290	20240521	154000	104173335	2430	2430	2430	2430	0
291	20240521	153900	104173335	2430	2430	2430	2430	0
292	20240521	153800	104173335	2430	2430	2430	2430	0
293	20240521	153700	104173335	2430	2430	2430	2430	0
294	20240521	153600	104173335	2430	2430	2430	2430	0
295	20240521	153500	104173335	2430	2430	2430	2430	0
296	20240521	153400	104173335	2430	2430	2430	2430	0
297	20240521	153300	104173335	2430	2430	2430	2430	0
298	20240521	153200	104173335	2430	2430	2430	2430	0
299	20240521	153100	104173335	2430	2430	2430	2430	0
300	20240521	153000	104173335	2430	2430	2430	2430	1296
301	20240521	152900	101024055	2440	2440	2440	2440	0
302	20240521	152800	101024055	2440	2440	2440	2440	0
303	20240521	152700	101024055	2440	2440	2440	2440	0
304	20240521	152600	101024055	2440	2440	2440	2440	0
305	20240521	152500	101024055	2440	2440	2440	2440	0
306	20240521	152400	101024055	2440	2440	2440	2440	0
307	20240521	152300	101024055	2440	2440	2440	2440	0
308	20240521	152200	101024055	2440	2440	2440	2440	0
309	20240521	152100	101024055	2440	2440	2440	2440	0
310	20240521	152000	101024055	2440	2440	2440	2440	0
311	20240521	151900	101024055	2440	2440	2440	2440	0
312	20240521	151800	101024055	2440	2440	2440	2440	1
313	20240521	151700	101021615	2440	2440	2440	2440	2
314	20240521	151600	101016735	2425	2425	2425	2425	0
315	20240521	151500	101016735	2425	2440	2440	2425	2
316	20240521	151400	101011870	2440	2440	2440	2440	410
317	20240521	151300	100011470	2440	2440	2440	2440	69
318	20240521	151200	99843110	2440	2440	2440	2440	1
319	20240521	151100	99840670	2445	2445	2445	2445	0
320	20240521	151000	99840670	2445	2445	2445	2445	1
321	20240521	150900	99838225	2445	2445	2445	2445	1
322	20240521	150800	99835780	2445	2445	2445	2445	1
323	20240521	150700	99833335	2450	2450	2450	2450	1
324	20240521	150600	99830885	2450	2450	2450	2450	50
325	20240521	150500	99708385	2450	2450	2450	2450	1
326	20240521	150400	99705935	2450	2450	2450	2450	1
327	20240521	150300	99703485	2455	2455	2455	2455	1
328	20240521	150200	99701030	2455	2455	2455	2455	1
329	20240521	150100	99698575	2455	2455	2455	2455	0
330	20240521	150000	99698575	2455	2455	2455	2455	1
331	20240521	145900	99696120	2455	2455	2455	2455	1
332	20240521	145800	99693665	2455	2455	2455	2455	68
333	20240521	145700	99526725	2455	2455	2455	2455	1
334	20240521	145600	99524270	2455	2455	2455	2455	0
335	20240521	145500	99524270	2455	2455	2455	2455	11
336	20240521	145400	99497265	2455	2455	2455	2455	1
337	20240521	145300	99494810	2455	2455	2455	2455	1
338	20240521	145200	99492355	2455	2455	2455	2455	1
339	20240521	145100	99489900	2460	2460	2460	2460	0
340	20240521	145000	99489900	2460	2460	2460	2460	1
341	20240521	144900	99487440	2440	2440	2440	2440	1
342	20240521	144800	99485000	2440	2440	2440	2440	1
343	20240521	144700	99482560	2440	2440	2440	2440	1
344	20240521	144600	99480120	2445	2445	2445	2445	0
345	20240521	144500	99480120	2445	2445	2445	2445	1
346	20240521	144400	99477675	2445	2445	2445	2445	1
347	20240521	144300	99475230	2445	2445	2445	2445	1
348	20240521	144200	99472785	2445	2445	2445	2445	1
349	20240521	144100	99470340	2425	2435	2435	2425	2656
350	20240521	144000	93016645	2445	2435	2445	2435	3
351	20240521	143900	93009330	2435	2430	2435	2430	2
352	20240521	143800	93004465	2435	2435	2435	2435	1
353	20240521	143700	93002030	2435	2430	2435	2430	49
354	20240521	143600	92882955	2430	2430	2430	2430	1
355	20240521	143500	92880525	2445	2445	2445	2445	1
356	20240521	143400	92878080	2445	2445	2445	2445	1
357	20240521	143300	92875635	2445	2445	2445	2445	1
358	20240521	143200	92873190	2450	2445	2450	2445	33
359	20240521	143100	92792500	2445	2445	2445	2445	10
360	20240521	143000	92768050	2450	2450	2450	2450	1
361	20240521	142900	92765600	2450	2450	2450	2450	1
362	20240521	142800	92763150	2445	2445	2445	2445	95
363	20240521	142700	92530875	2445	2445	2445	2445	1
364	20240521	142600	92528430	2435	2435	2435	2435	100
365	20240521	142500	92284930	2455	2455	2455	2455	1
366	20240521	142400	92282475	2455	2455	2455	2455	1
367	20240521	142300	92280020	2430	2445	2445	2430	217
368	20240521	142200	91752245	2450	2450	2450	2450	1
369	20240521	142100	91749795	2450	2445	2450	2445	36
370	20240521	142000	91661695	2450	2450	2450	2450	64
371	20240521	141900	91504895	2450	2455	2455	2450	279
372	20240521	141800	90821340	2455	2450	2455	2450	6
373	20240521	141700	90806635	2460	2460	2460	2460	1
374	20240521	141600	90804175	2460	2460	2460	2460	0
375	20240521	141500	90804175	2460	2460	2460	2460	1
376	20240521	141400	90801715	2460	2460	2460	2460	1
377	20240521	141300	90799255	2465	2455	2465	2450	2001
378	20240521	141200	85896485	2455	2465	2465	2455	901
379	20240521	141100	83684335	2465	2465	2465	2465	0
380	20240521	141000	83684335	2465	2465	2465	2465	1
381	20240521	140900	83681870	2465	2465	2465	2465	1
382	20240521	140800	83679405	2465	2465	2465	2465	1
383	20240521	140700	83676940	2465	2465	2465	2465	1
384	20240521	140600	83674475	2460	2460	2460	2460	5
385	20240521	140500	83662175	2465	2465	2465	2465	1
386	20240521	140400	83659710	2465	2460	2465	2460	9
387	20240521	140300	83637565	2460	2460	2460	2460	1
388	20240521	140200	83635105	2460	2460	2460	2460	1
389	20240521	140100	83632645	2465	2465	2465	2465	37
390	20240521	140000	83541440	2470	2465	2470	2465	27
391	20240521	135900	83474880	2465	2465	2465	2465	1
392	20240521	135800	83472415	2465	2465	2465	2465	1
393	20240521	135700	83469950	2465	2465	2465	2465	1
394	20240521	135600	83467485	2465	2465	2465	2465	0
395	20240521	135500	83467485	2465	2465	2465	2465	1
396	20240521	135400	83465020	2465	2465	2465	2465	1
397	20240521	135300	83462555	2465	2465	2465	2465	1
398	20240521	135200	83460090	2465	2465	2465	2465	1
399	20240521	135100	83457625	2470	2470	2470	2470	0
400	20240521	135000	83457625	2470	2465	2470	2465	4
401	20240521	134900	83447755	2465	2465	2465	2465	1
402	20240521	134800	83445290	2465	2465	2465	2465	1
403	20240521	134700	83442825	2465	2465	2465	2465	1
404	20240521	134600	83440360	2470	2470	2470	2470	0
405	20240521	134500	83440360	2470	2470	2470	2470	1
406	20240521	134400	83437890	2470	2470	2470	2470	1
407	20240521	134300	83435420	2455	2460	2465	2455	3549
408	20240521	134200	74722060	2465	2465	2465	2465	1
409	20240521	134100	74719595	2465	2465	2465	2465	0
410	20240521	134000	74719595	2465	2465	2465	2465	64
411	20240521	133900	74561835	2465	2465	2465	2465	1
412	20240521	133800	74559370	2465	2465	2465	2465	1
413	20240521	133700	74556905	2465	2465	2465	2465	1
414	20240521	133600	74554440	2460	2460	2460	2460	5
415	20240521	133500	74542140	2465	2465	2465	2465	1
416	20240521	133400	74539675	2460	2470	2470	2460	175
417	20240521	133300	74109005	2470	2465	2470	2465	34
418	20240521	133200	74025190	2470	2470	2470	2470	1
419	20240521	133100	74022720	2475	2475	2475	2475	0
420	20240521	133000	74022720	2475	2475	2475	2475	1
421	20240521	132900	74020245	2475	2475	2475	2475	1
422	20240521	132800	74017770	2475	2475	2475	2475	1
423	20240521	132700	74015295	2480	2480	2480	2480	1
424	20240521	132600	74012815	2480	2480	2480	2480	0
425	20240521	132500	74012815	2480	2480	2480	2480	1
426	20240521	132400	74010335	2480	2480	2480	2480	1
427	20240521	132300	74007855	2480	2480	2480	2480	1
428	20240521	132200	74005375	2475	2475	2475	2475	1
429	20240521	132100	74002900	2480	2480	2480	2480	0
430	20240521	132000	74002900	2480	2475	2480	2475	64
431	20240521	131900	73844495	2475	2475	2475	2475	1
432	20240521	131800	73842020	2475	2475	2475	2475	1
433	20240521	131700	73839545	2475	2475	2475	2475	1
434	20240521	131600	73837070	2480	2480	2480	2480	0
435	20240521	131500	73837070	2480	2480	2480	2480	1
436	20240521	131400	73834590	2480	2480	2480	2480	1
437	20240521	131300	73832110	2480	2480	2480	2480	1
438	20240521	131200	73829630	2480	2480	2480	2480	1
439	20240521	131100	73827150	2480	2480	2480	2480	0
440	20240521	131000	73827150	2480	2480	2480	2475	55
441	20240521	130900	73690995	2485	2485	2485	2485	35
442	20240521	130800	73604020	2485	2485	2485	2485	600
443	20240521	130700	72113020	2485	2485	2485	2485	0
444	20240521	130600	72113020	2485	2485	2485	2485	0
445	20240521	130500	72113020	2485	2485	2485	2485	0
446	20240521	130400	72113020	2485	2485	2485	2485	0
447	20240521	130300	72113020	2485	2480	2485	2480	2366
448	20240521	130200	66234010	2480	2480	2480	2480	1
449	20240521	130100	66231530	2480	2480	2480	2480	0
450	20240521	130000	66231530	2480	2485	2485	2480	117
451	20240521	125900	65940790	2480	2480	2480	2480	47
452	20240521	125800	65824230	2485	2485	2485	2485	0
453	20240521	125700	65824230	2485	2485	2485	2485	4
454	20240521	125600	65814290	2485	2485	2485	2485	0
455	20240521	125500	65814290	2485	2485	2485	2485	0
456	20240521	125400	65814290	2485	2485	2485	2485	0
457	20240521	125300	65814290	2485	2485	2485	2485	402
458	20240521	125200	64815320	2480	2480	2480	2480	40
459	20240521	125100	64716120	2480	2480	2480	2480	5
460	20240521	125000	64703720	2480	2485	2485	2480	51
461	20240521	124900	64577235	2485	2485	2485	2485	2
462	20240521	124800	64572265	2485	2480	2485	2480	31
463	20240521	124700	64495335	2480	2480	2480	2480	0
464	20240521	124600	64495335	2480	2480	2480	2480	0
465	20240521	124500	64495335	2480	2485	2485	2480	7
466	20240521	124400	64477960	2485	2485	2485	2485	0
467	20240521	124300	64477960	2485	2485	2485	2485	0
468	20240521	124200	64477960	2485	2485	2485	2485	0
469	20240521	124100	64477960	2485	2485	2485	2485	0
470	20240521	124000	64477960	2485	2485	2485	2485	63
471	20240521	123900	64321405	2480	2480	2480	2480	4
472	20240521	123800	64311485	2475	2475	2475	2475	0
473	20240521	123700	64311485	2475	2475	2475	2475	0
474	20240521	123600	64311485	2475	2475	2475	2475	0
475	20240521	123500	64311485	2475	2475	2475	2475	0
476	20240521	123400	64311485	2475	2475	2475	2475	15
477	20240521	123300	64274360	2470	2470	2470	2470	1
478	20240521	123200	64271890	2470	2470	2470	2470	1
479	20240521	123100	64269420	2470	2470	2470	2470	0
480	20240521	123000	64269420	2470	2470	2470	2470	1
481	20240521	122900	64266950	2465	2465	2465	2465	1
482	20240521	122800	64264485	2460	2465	2465	2460	6
483	20240521	122700	64249720	2465	2465	2465	2465	1
484	20240521	122600	64247255	2465	2465	2465	2465	0
485	20240521	122500	64247255	2465	2465	2465	2465	1
486	20240521	122400	64244790	2465	2465	2465	2465	1
487	20240521	122300	64242325	2465	2465	2465	2465	1
488	20240521	122200	64239860	2465	2465	2465	2465	1
489	20240521	122100	64237395	2465	2465	2465	2465	0
490	20240521	122000	64237395	2465	2460	2465	2460	3
491	20240521	121900	64230010	2460	2460	2460	2460	1
492	20240521	121800	64227550	2460	2460	2460	2460	1
493	20240521	121700	64225090	2460	2460	2460	2460	1
494	20240521	121600	64222630	2455	2455	2455	2455	0
495	20240521	121500	64222630	2455	2465	2465	2455	18
496	20240521	121400	64178415	2465	2465	2465	2465	1
497	20240521	121300	64175950	2460	2470	2470	2460	18
498	20240521	121200	64131660	2465	2465	2465	2465	1
499	20240521	121100	64129195	2465	2465	2465	2465	0
500	20240521	121000	64129195	2465	2465	2465	2465	1
501	20240521	120900	64126730	2465	2465	2465	2465	1
502	20240521	120800	64124265	2465	2465	2465	2465	1
503	20240521	120700	64121800	2465	2465	2465	2465	1
504	20240521	120600	64119335	2470	2470	2470	2470	0
505	20240521	120500	64119335	2470	2470	2470	2470	1
506	20240521	120400	64116865	2475	2475	2475	2475	1
507	20240521	120300	64114390	2475	2475	2475	2475	1
508	20240521	120200	64111915	2475	2470	2475	2470	21
509	20240521	120100	64060040	2470	2470	2470	2470	9
510	20240521	120000	64037810	2470	2470	2475	2470	36
511	20240521	115900	63948885	2470	2470	2470	2470	1
512	20240521	115800	63946415	2470	2470	2470	2470	1
513	20240521	115700	63943945	2470	2470	2470	2470	1
514	20240521	115600	63941475	2480	2480	2480	2480	0
515	20240521	115500	63941475	2480	2480	2480	2480	1
516	20240521	115400	63938995	2480	2445	2480	2445	4501
517	20240521	115300	52785470	2445	2445	2445	2445	1
518	20240521	115200	52783025	2445	2445	2445	2445	1
519	20240521	115100	52780580	2435	2430	2435	2430	6
520	20240521	115000	52765995	2435	2435	2435	2435	1
521	20240521	114900	52763560	2430	2435	2435	2430	16
522	20240521	114800	52724675	2435	2435	2435	2435	1
523	20240521	114700	52722240	2430	2430	2430	2430	287
524	20240521	114600	52024830	2430	2430	2430	2430	0
525	20240521	114500	52024830	2430	2430	2430	2430	1
526	20240521	114400	52022400	2430	2430	2430	2430	1
527	20240521	114300	52019970	2430	2430	2430	2430	1
528	20240521	114200	52017540	2430	2430	2430	2430	1
529	20240521	114100	52015110	2430	2430	2430	2430	0
530	20240521	114000	52015110	2430	2430	2430	2430	65
531	20240521	113900	51857160	2430	2430	2430	2430	101
532	20240521	113800	51611730	2430	2430	2430	2430	1
533	20240521	113700	51609300	2430	2425	2430	2425	36
534	20240521	113600	51521995	2430	2430	2430	2430	0
535	20240521	113500	51521995	2430	2430	2430	2430	1
536	20240521	113400	51519565	2430	2430	2430	2430	1
537	20240521	113300	51517135	2430	2430	2430	2430	1
538	20240521	113200	51514705	2430	2430	2430	2430	1
539	20240521	113100	51512275	2425	2425	2425	2425	5
540	20240521	113000	51500150	2430	2430	2430	2430	1
541	20240521	112900	51497720	2430	2430	2430	2430	1
542	20240521	112800	51495290	2430	2430	2430	2430	1
543	20240521	112700	51492860	2430	2425	2430	2425	11
544	20240521	112600	51466180	2425	2425	2425	2425	150
545	20240521	112500	51102430	2435	2435	2435	2435	1
546	20240521	112400	51099995	2440	2440	2440	2440	1
547	20240521	112300	51097555	2440	2440	2440	2440	1
548	20240521	112200	51095115	2425	2440	2440	2425	151
549	20240521	112100	50728925	2440	2440	2440	2440	0
550	20240521	112000	50728925	2440	2440	2440	2440	65
551	20240521	111900	50570325	2425	2440	2440	2425	72
552	20240521	111800	50395505	2430	2440	2445	2430	1105
553	20240521	111700	47710300	2440	2440	2440	2440	38
554	20240521	111600	47617580	2445	2445	2445	2445	0
555	20240521	111500	47617580	2445	2445	2445	2445	31
556	20240521	111400	47541785	2445	2465	2465	2445	176
557	20240521	111300	47110010	2465	2465	2465	2465	1
558	20240521	111200	47107545	2465	2465	2465	2465	1
559	20240521	111100	47105080	2460	2460	2460	2460	11
560	20240521	111000	47078020	2465	2465	2465	2465	1
561	20240521	110900	47075555	2465	2465	2465	2465	1
562	20240521	110800	47073090	2465	2465	2465	2465	1
563	20240521	110700	47070625	2465	2465	2465	2465	1
564	20240521	110600	47068160	2465	2465	2465	2465	0
565	20240521	110500	47068160	2465	2465	2465	2465	1
566	20240521	110400	47065695	2465	2465	2465	2465	1
567	20240521	110300	47063230	2465	2460	2465	2460	46
568	20240521	110200	46949865	2465	2465	2465	2465	1
569	20240521	110100	46947400	2460	2460	2460	2460	5
570	20240521	110000	46935100	2465	2460	2465	2460	7
571	20240521	105900	46917875	2460	2460	2460	2460	1
572	20240521	105800	46915415	2460	2460	2460	2460	1
573	20240521	105700	46912955	2455	2455	2455	2455	1
574	20240521	105600	46910500	2450	2450	2450	2450	5
575	20240521	105500	46898250	2455	2455	2455	2455	1
576	20240521	105400	46895795	2455	2455	2455	2455	1
577	20240521	105300	46893340	2455	2455	2455	2455	1
578	20240521	105200	46890885	2455	2455	2455	2455	1
579	20240521	105100	46888430	2460	2460	2460	2460	0
580	20240521	105000	46888430	2460	2460	2460	2460	1
581	20240521	104900	46885970	2460	2460	2460	2460	1
582	20240521	104800	46883510	2460	2460	2460	2460	1
583	20240521	104700	46881050	2460	2460	2460	2460	1
584	20240521	104600	46878590	2460	2460	2460	2460	0
585	20240521	104500	46878590	2460	2460	2460	2460	1
586	20240521	104400	46876130	2465	2465	2465	2465	1
587	20240521	104300	46873665	2465	2465	2465	2460	169
588	20240521	104200	46457605	2470	2470	2470	2470	1
589	20240521	104100	46455135	2470	2470	2470	2470	0
590	20240521	104000	46455135	2470	2465	2470	2465	2
591	20240521	103900	46450200	2465	2465	2465	2465	1
592	20240521	103800	46447735	2465	2465	2465	2465	2
593	20240521	103700	46442805	2465	2465	2465	2465	1
594	20240521	103600	46440340	2470	2470	2470	2470	0
595	20240521	103500	46440340	2470	2470	2470	2470	1
596	20240521	103400	46437870	2470	2470	2470	2470	1
597	20240521	103300	46435400	2475	2475	2475	2475	1
598	20240521	103200	46432925	2475	2475	2475	2475	1
599	20240521	103100	46430450	2480	2470	2480	2470	881
600	20240521	103000	44249770	2475	2475	2475	2475	1
601	20240521	102900	44247295	2475	2465	2480	2465	407
602	20240521	102800	43239110	2460	2465	2465	2460	6
603	20240521	102700	43224345	2465	2465	2465	2465	1
604	20240521	102600	43221880	2460	2460	2460	2460	0
605	20240521	102500	43221880	2460	2465	2465	2460	51
606	20240521	102400	43096415	2460	2465	2465	2460	7
607	20240521	102300	43079190	2465	2465	2465	2465	1
608	20240521	102200	43076725	2460	2455	2460	2455	9
609	20240521	102100	43054610	2455	2455	2455	2455	14
610	20240521	102000	43020240	2455	2450	2455	2450	4
611	20240521	101900	43010435	2450	2450	2450	2450	1
612	20240521	101800	43007985	2450	2450	2450	2450	1
613	20240521	101700	43005535	2455	2455	2455	2455	1
614	20240521	101600	43003080	2455	2455	2455	2455	0
615	20240521	101500	43003080	2455	2455	2455	2455	1
616	20240521	101400	43000625	2455	2455	2455	2455	1
617	20240521	101300	42998170	2460	2460	2460	2460	1
618	20240521	101200	42995710	2460	2460	2460	2460	1
619	20240521	101100	42993250	2465	2465	2465	2465	0
620	20240521	101000	42993250	2465	2465	2465	2465	1
621	20240521	100900	42990785	2460	2450	2460	2445	37
622	20240521	100800	42900070	2445	2465	2465	2445	17
623	20240521	100700	42858485	2465	2455	2465	2455	59
624	20240521	100600	42713630	2455	2440	2455	2440	548
625	20240521	100500	41374275	2455	2465	2465	2455	164
626	20240521	100400	40971645	2470	2470	2470	2470	1
627	20240521	100300	40969175	2470	2470	2470	2470	1
628	20240521	100200	40966705	2470	2460	2470	2460	410
629	20240521	100100	39954090	2455	2455	2455	2455	5
630	20240521	100000	39941815	2455	2465	2465	2455	281
631	20240521	095900	39251310	2465	2465	2465	2465	1
632	20240521	095800	39248845	2460	2460	2460	2460	4
633	20240521	095700	39239005	2460	2460	2460	2460	1
634	20240521	095600	39236545	2465	2465	2465	2465	0
635	20240521	095500	39236545	2465	2465	2465	2465	1
636	20240521	095400	39234080	2465	2465	2465	2465	1
637	20240521	095300	39231615	2465	2460	2465	2455	77
638	20240521	095200	39042310	2465	2465	2465	2465	4
639	20240521	095100	39032450	2460	2460	2460	2460	405
640	20240521	095000	38036150	2465	2465	2465	2465	1
641	20240521	094900	38033685	2465	2465	2465	2465	39
642	20240521	094800	37937550	2465	2465	2465	2465	1
643	20240521	094700	37935085	2465	2460	2465	2460	6
644	20240521	094600	37920320	2460	2460	2460	2460	0
645	20240521	094500	37920320	2460	2465	2465	2460	6
646	20240521	094400	37905555	2465	2465	2465	2465	1
647	20240521	094300	37903090	2465	2465	2465	2465	1
648	20240521	094200	37900625	2465	2465	2465	2465	1
649	20240521	094100	37898160	2465	2465	2465	2465	6
650	20240521	094000	37883370	2465	2460	2465	2460	4
651	20240521	093900	37873525	2460	2460	2460	2460	1
652	20240521	093800	37871065	2460	2460	2460	2460	1
653	20240521	093700	37868605	2460	2455	2460	2455	6
654	20240521	093600	37853870	2460	2460	2460	2460	16
655	20240521	093500	37814510	2460	2465	2465	2460	2
656	20240521	093400	37809585	2455	2465	2465	2455	52
657	20240521	093300	37681910	2465	2455	2465	2455	2
658	20240521	093200	37676990	2465	2465	2465	2465	2
659	20240521	093100	37672060	2465	2465	2465	2465	1
660	20240521	093000	37669595	2460	2465	2465	2460	2
661	20240521	092900	37664670	2465	2465	2465	2465	2
662	20240521	092800	37659740	2465	2465	2465	2465	2
663	20240521	092700	37654810	2465	2465	2465	2455	6
664	20240521	092600	37640030	2455	2460	2460	2455	271
665	20240521	092500	36974540	2470	2470	2470	2465	30
666	20240521	092400	36900525	2470	2470	2470	2470	3
667	20240521	092300	36893115	2470	2475	2475	2470	14
668	20240521	092200	36858470	2475	2465	2475	2465	50
669	20240521	092100	36735120	2465	2480	2480	2465	2
670	20240521	092000	36730175	2480	2465	2480	2465	9
671	20240521	091900	36707950	2465	2465	2465	2465	31
672	20240521	091800	36631535	2465	2465	2465	2465	2
673	20240521	091700	36626605	2465	2460	2465	2455	34
674	20240521	091600	36543055	2460	2455	2460	2455	267
675	20240521	091500	35887565	2460	2470	2470	2460	477
676	20240521	091400	34711760	2480	2500	2500	2480	1466
677	20240521	091300	31073825	2500	2500	2500	2500	1
678	20240521	091200	31071325	2500	2500	2505	2500	3993
679	20240521	091100	21087225	2505	2515	2515	2500	2302
680	20240521	091000	15332040	2515	2485	2515	2485	3656
681	20240521	090900	6177210	2495	2495	2495	2495	1
682	20240521	090800	6174715	2495	2495	2495	2495	1
683	20240521	090700	6172220	2495	2495	2495	2495	1
684	20240521	090600	6169725	2495	2495	2495	2495	1
685	20240521	090500	6167230	2485	2505	2505	2485	371
686	20240521	090400	5245275	2505	2485	2505	2485	460
687	20240521	090300	4095315	2485	2485	2485	2485	0
688	20240521	090200	4095315	2485	2485	2485	2485	166
689	20240521	090100	3682805	2485	2465	2520	2465	240
690	20240521	090000	3088410	2465	2455	2465	2455	1258