KissMeData/319400/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	210500	563513810	2940	2940	2940	2940	9643
3	20240516	210400	563513810	2940	2940	2940	2940	0
4	20240516	210300	563513810	2940	2940	2940	2940	0
5	20240516	210200	563513810	2940	2940	2940	2940	0
6	20240516	210100	563513810	2940	2940	2940	2940	0
7	20240516	210000	563513810	2940	2940	2940	2940	0
8	20240516	205900	563513810	2940	2940	2940	2940	0
9	20240516	205800	563513810	2940	2940	2940	2940	0
10	20240516	205700	563513810	2940	2940	2940	2940	0
11	20240516	205600	563513810	2940	2940	2940	2940	0
12	20240516	205500	563513810	2940	2940	2940	2940	0
13	20240516	205400	563513810	2940	2940	2940	2940	0
14	20240516	205300	563513810	2940	2940	2940	2940	0
15	20240516	205200	563513810	2940	2940	2940	2940	0
16	20240516	205100	563513810	2940	2940	2940	2940	0
17	20240516	205000	563513810	2940	2940	2940	2940	0
18	20240516	204900	563513810	2940	2940	2940	2940	0
19	20240516	204800	563513810	2940	2940	2940	2940	0
20	20240516	204700	563513810	2940	2940	2940	2940	0
21	20240516	204600	563513810	2940	2940	2940	2940	0
22	20240516	204500	563513810	2940	2940	2940	2940	0
23	20240516	204400	563513810	2940	2940	2940	2940	0
24	20240516	204300	563513810	2940	2940	2940	2940	0
25	20240516	204200	563513810	2940	2940	2940	2940	0
26	20240516	204100	563513810	2940	2940	2940	2940	0
27	20240516	204000	563513810	2940	2940	2940	2940	0
28	20240516	203900	563513810	2940	2940	2940	2940	0
29	20240516	203800	563513810	2940	2940	2940	2940	0
30	20240516	203700	563513810	2940	2940	2940	2940	0
31	20240516	203600	563513810	2940	2940	2940	2940	0
32	20240516	203500	563513810	2940	2940	2940	2940	9643
33	20240516	203400	563513810	2940	2940	2940	2940	0
34	20240516	203300	563513810	2940	2940	2940	2940	0
35	20240516	203200	563513810	2940	2940	2940	2940	0
36	20240516	203100	563513810	2940	2940	2940	2940	0
37	20240516	203000	563513810	2940	2940	2940	2940	0
38	20240516	202900	563513810	2940	2940	2940	2940	0
39	20240516	202800	563513810	2940	2940	2940	2940	0
40	20240516	202700	563513810	2940	2940	2940	2940	0
41	20240516	202600	563513810	2940	2940	2940	2940	0
42	20240516	202500	563513810	2940	2940	2940	2940	0
43	20240516	202400	563513810	2940	2940	2940	2940	0
44	20240516	202300	563513810	2940	2940	2940	2940	0
45	20240516	202200	563513810	2940	2940	2940	2940	0
46	20240516	202100	563513810	2940	2940	2940	2940	0
47	20240516	202000	563513810	2940	2940	2940	2940	0
48	20240516	201900	563513810	2940	2940	2940	2940	0
49	20240516	201800	563513810	2940	2940	2940	2940	0
50	20240516	201700	563513810	2940	2940	2940	2940	0
51	20240516	201600	563513810	2940	2940	2940	2940	0
52	20240516	201500	563513810	2940	2940	2940	2940	0
53	20240516	201400	563513810	2940	2940	2940	2940	0
54	20240516	201300	563513810	2940	2940	2940	2940	0
55	20240516	201200	563513810	2940	2940	2940	2940	0
56	20240516	201100	563513810	2940	2940	2940	2940	0
57	20240516	201000	563513810	2940	2940	2940	2940	0
58	20240516	200900	563513810	2940	2940	2940	2940	0
59	20240516	200800	563513810	2940	2940	2940	2940	0
60	20240516	200700	563513810	2940	2940	2940	2940	0
61	20240516	200600	563513810	2940	2940	2940	2940	0
62	20240516	200500	563513810	2940	2940	2940	2940	9643
63	20240516	200400	563513810	2940	2940	2940	2940	0
64	20240516	200300	563513810	2940	2940	2940	2940	0
65	20240516	200200	563513810	2940	2940	2940	2940	0
66	20240516	200100	563513810	2940	2940	2940	2940	0
67	20240516	200000	563513810	2940	2940	2940	2940	0
68	20240516	195900	563513810	2940	2940	2940	2940	0
69	20240516	195800	563513810	2940	2940	2940	2940	0
70	20240516	195700	563513810	2940	2940	2940	2940	0
71	20240516	195600	563513810	2940	2940	2940	2940	0
72	20240516	195500	563513810	2940	2940	2940	2940	0
73	20240516	195400	563513810	2940	2940	2940	2940	0
74	20240516	195300	563513810	2940	2940	2940	2940	0
75	20240516	195200	563513810	2940	2940	2940	2940	0
76	20240516	195100	563513810	2940	2940	2940	2940	0
77	20240516	195000	563513810	2940	2940	2940	2940	0
78	20240516	194900	563513810	2940	2940	2940	2940	0
79	20240516	194800	563513810	2940	2940	2940	2940	0
80	20240516	194700	563513810	2940	2940	2940	2940	0
81	20240516	194600	563513810	2940	2940	2940	2940	0
82	20240516	194500	563513810	2940	2940	2940	2940	0
83	20240516	194400	563513810	2940	2940	2940	2940	0
84	20240516	194300	563513810	2940	2940	2940	2940	0
85	20240516	194200	563513810	2940	2940	2940	2940	0
86	20240516	194100	563513810	2940	2940	2940	2940	0
87	20240516	194000	563513810	2940	2940	2940	2940	0
88	20240516	193900	563513810	2940	2940	2940	2940	0
89	20240516	193800	563513810	2940	2940	2940	2940	0
90	20240516	193700	563513810	2940	2940	2940	2940	0
91	20240516	193600	563513810	2940	2940	2940	2940	0
92	20240516	193500	563513810	2940	2940	2940	2940	9643
93	20240516	193400	563513810	2940	2940	2940	2940	0
94	20240516	193300	563513810	2940	2940	2940	2940	0
95	20240516	193200	563513810	2940	2940	2940	2940	0
96	20240516	193100	563513810	2940	2940	2940	2940	0
97	20240516	193000	563513810	2940	2940	2940	2940	0
98	20240516	192900	563513810	2940	2940	2940	2940	0
99	20240516	192800	563513810	2940	2940	2940	2940	0
100	20240516	192700	563513810	2940	2940	2940	2940	0
101	20240516	192600	563513810	2940	2940	2940	2940	0
102	20240516	192500	563513810	2940	2940	2940	2940	0
103	20240516	192400	563513810	2940	2940	2940	2940	0
104	20240516	192300	563513810	2940	2940	2940	2940	0
105	20240516	192200	563513810	2940	2940	2940	2940	0
106	20240516	192100	563513810	2940	2940	2940	2940	0
107	20240516	192000	563513810	2940	2940	2940	2940	0
108	20240516	191900	563513810	2940	2940	2940	2940	0
109	20240516	191800	563513810	2940	2940	2940	2940	0
110	20240516	191700	563513810	2940	2940	2940	2940	0
111	20240516	191600	563513810	2940	2940	2940	2940	0
112	20240516	191500	563513810	2940	2940	2940	2940	0
113	20240516	191400	563513810	2940	2940	2940	2940	0
114	20240516	191300	563513810	2940	2940	2940	2940	0
115	20240516	191200	563513810	2940	2940	2940	2940	0
116	20240516	191100	563513810	2940	2940	2940	2940	0
117	20240516	191000	563513810	2940	2940	2940	2940	0
118	20240516	190900	563513810	2940	2940	2940	2940	0
119	20240516	190800	563513810	2940	2940	2940	2940	0
120	20240516	190700	563513810	2940	2940	2940	2940	0
121	20240516	190600	563513810	2940	2940	2940	2940	0
122	20240516	190500	563513810	2940	2940	2940	2940	9643
123	20240516	190400	563513810	2940	2940	2940	2940	0
124	20240516	190300	563513810	2940	2940	2940	2940	0
125	20240516	190200	563513810	2940	2940	2940	2940	0
126	20240516	190100	563513810	2940	2940	2940	2940	0
127	20240516	190000	563513810	2940	2940	2940	2940	0
128	20240516	185900	563513810	2940	2940	2940	2940	0
129	20240516	185800	563513810	2940	2940	2940	2940	0
130	20240516	185700	563513810	2940	2940	2940	2940	0
131	20240516	185600	563513810	2940	2940	2940	2940	0
132	20240516	185500	563513810	2940	2940	2940	2940	0
133	20240516	185400	563513810	2940	2940	2940	2940	0
134	20240516	185300	563513810	2940	2940	2940	2940	0
135	20240516	185200	563513810	2940	2940	2940	2940	0
136	20240516	185100	563513810	2940	2940	2940	2940	0
137	20240516	185000	563513810	2940	2940	2940	2940	0
138	20240516	184900	563513810	2940	2940	2940	2940	0
139	20240516	184800	563513810	2940	2940	2940	2940	0
140	20240516	184700	563513810	2940	2940	2940	2940	0
141	20240516	184600	563513810	2940	2940	2940	2940	0
142	20240516	184500	563513810	2940	2940	2940	2940	0
143	20240516	184400	563513810	2940	2940	2940	2940	0
144	20240516	184300	563513810	2940	2940	2940	2940	0
145	20240516	184200	563513810	2940	2940	2940	2940	0
146	20240516	184100	563513810	2940	2940	2940	2940	0
147	20240516	184000	563513810	2940	2940	2940	2940	0
148	20240516	183900	563513810	2940	2940	2940	2940	0
149	20240516	183800	563513810	2940	2940	2940	2940	0
150	20240516	183700	563513810	2940	2940	2940	2940	0
151	20240516	183600	563513810	2940	2940	2940	2940	0
152	20240516	183500	563513810	2940	2940	2940	2940	9643
153	20240516	183400	563513810	2940	2940	2940	2940	0
154	20240516	183300	563513810	2940	2940	2940	2940	0
155	20240516	183200	563513810	2940	2940	2940	2940	0
156	20240516	183100	563513810	2940	2940	2940	2940	0
157	20240516	183000	563513810	2940	2940	2940	2940	0
158	20240516	182900	563513810	2940	2940	2940	2940	0
159	20240516	182800	563513810	2940	2940	2940	2940	0
160	20240516	182700	563513810	2940	2940	2940	2940	0
161	20240516	182600	563513810	2940	2940	2940	2940	0
162	20240516	182500	563513810	2940	2940	2940	2940	0
163	20240516	182400	563513810	2940	2940	2940	2940	0
164	20240516	182300	563513810	2940	2940	2940	2940	0
165	20240516	182200	563513810	2940	2940	2940	2940	0
166	20240516	182100	563513810	2940	2940	2940	2940	0
167	20240516	182000	563513810	2940	2940	2940	2940	0
168	20240516	181900	563513810	2940	2940	2940	2940	0
169	20240516	181800	563513810	2940	2940	2940	2940	0
170	20240516	181700	563513810	2940	2940	2940	2940	0
171	20240516	181600	563513810	2940	2940	2940	2940	0
172	20240516	181500	563513810	2940	2940	2940	2940	0
173	20240516	181400	563513810	2940	2940	2940	2940	0
174	20240516	181300	563513810	2940	2940	2940	2940	0
175	20240516	181200	563513810	2940	2940	2940	2940	0
176	20240516	181100	563513810	2940	2940	2940	2940	0
177	20240516	181000	563513810	2940	2940	2940	2940	0
178	20240516	180900	563513810	2940	2940	2940	2940	0
179	20240516	180800	563513810	2940	2940	2940	2940	0
180	20240516	180700	563513810	2940	2940	2940	2940	0
181	20240516	180600	563513810	2940	2940	2940	2940	0
182	20240516	180500	563513810	2940	2940	2940	2940	9643
183	20240516	180400	563513810	2940	2940	2940	2940	0
184	20240516	180300	563513810	2940	2940	2940	2940	0
185	20240516	180200	563513810	2940	2940	2940	2940	0
186	20240516	180100	563513810	2940	2940	2940	2940	0
187	20240516	180000	563513810	2940	2940	2940	2940	0
188	20240516	175900	563513810	2940	2940	2940	2940	0
189	20240516	175800	563513810	2940	2940	2940	2940	0
190	20240516	175700	563513810	2940	2940	2940	2940	0
191	20240516	175600	563513810	2940	2940	2940	2940	0
192	20240516	175500	563513810	2940	2940	2940	2940	0
193	20240516	175400	563513810	2940	2940	2940	2940	0
194	20240516	175300	563513810	2940	2940	2940	2940	0
195	20240516	175200	563513810	2940	2940	2940	2940	0
196	20240516	175100	563513810	2940	2940	2940	2940	0
197	20240516	175000	563513810	2940	2940	2940	2940	0
198	20240516	174900	563513810	2940	2940	2940	2940	0
199	20240516	174800	563513810	2940	2940	2940	2940	0
200	20240516	174700	563513810	2940	2940	2940	2940	0
201	20240516	174600	563513810	2940	2940	2940	2940	0
202	20240516	174500	563513810	2940	2940	2940	2940	0
203	20240516	174400	563513810	2940	2940	2940	2940	0
204	20240516	174300	563513810	2940	2940	2940	2940	0
205	20240516	174200	563513810	2940	2940	2940	2940	0
206	20240516	174100	563513810	2940	2940	2940	2940	0
207	20240516	174000	563513810	2940	2940	2940	2940	0
208	20240516	173900	563513810	2940	2940	2940	2940	0
209	20240516	173800	563513810	2940	2940	2940	2940	0
210	20240516	173700	563513810	2940	2940	2940	2940	0
211	20240516	173600	563513810	2940	2940	2940	2940	0
212	20240516	173500	563513810	2940	2940	2940	2940	9643
213	20240516	173400	563513810	2940	2940	2940	2940	0
214	20240516	173300	563513810	2940	2940	2940	2940	0
215	20240516	173200	563513810	2940	2940	2940	2940	0
216	20240516	173100	563513810	2940	2940	2940	2940	0
217	20240516	173000	563513810	2940	2940	2940	2940	0
218	20240516	172900	563513810	2940	2940	2940	2940	0
219	20240516	172800	563513810	2940	2940	2940	2940	0
220	20240516	172700	563513810	2940	2940	2940	2940	0
221	20240516	172600	563513810	2940	2940	2940	2940	0
222	20240516	172500	563513810	2940	2940	2940	2940	0
223	20240516	172400	563513810	2940	2940	2940	2940	0
224	20240516	172300	563513810	2940	2940	2940	2940	0
225	20240516	172200	563513810	2940	2940	2940	2940	0
226	20240516	172100	563513810	2940	2940	2940	2940	0
227	20240516	172000	563513810	2940	2940	2940	2940	0
228	20240516	171900	563513810	2940	2940	2940	2940	0
229	20240516	171800	563513810	2940	2940	2940	2940	0
230	20240516	171700	563513810	2940	2940	2940	2940	0
231	20240516	171600	563513810	2940	2940	2940	2940	0
232	20240516	171500	563513810	2940	2940	2940	2940	0
233	20240516	171400	563513810	2940	2940	2940	2940	0
234	20240516	171300	563513810	2940	2940	2940	2940	0
235	20240516	171200	563513810	2940	2940	2940	2940	0
236	20240516	171100	563513810	2940	2940	2940	2940	0
237	20240516	171000	563513810	2940	2940	2940	2940	0
238	20240516	170900	563513810	2940	2940	2940	2940	0
239	20240516	170800	563513810	2940	2940	2940	2940	0
240	20240516	170700	563513810	2940	2940	2940	2940	0
241	20240516	170600	563513810	2940	2940	2940	2940	0
242	20240516	170500	563513810	2940	2940	2940	2940	9643
243	20240516	170400	563513810	2940	2940	2940	2940	0
244	20240516	170300	563513810	2940	2940	2940	2940	0
245	20240516	170200	563513810	2940	2940	2940	2940	0
246	20240516	170100	563513810	2940	2940	2940	2940	0
247	20240516	170000	563513810	2940	2940	2940	2940	0
248	20240516	165900	563513810	2940	2940	2940	2940	0
249	20240516	165800	563513810	2940	2940	2940	2940	0
250	20240516	165700	563513810	2940	2940	2940	2940	0
251	20240516	165600	563513810	2940	2940	2940	2940	0
252	20240516	165500	563513810	2940	2940	2940	2940	0
253	20240516	165400	563513810	2940	2940	2940	2940	0
254	20240516	165300	563513810	2940	2940	2940	2940	0
255	20240516	165200	563513810	2940	2940	2940	2940	0
256	20240516	165100	563513810	2940	2940	2940	2940	0
257	20240516	165000	563513810	2940	2940	2940	2940	0
258	20240516	164900	563513810	2940	2940	2940	2940	0
259	20240516	164800	563513810	2940	2940	2940	2940	0
260	20240516	164700	563513810	2940	2940	2940	2940	0
261	20240516	164600	563513810	2940	2940	2940	2940	0
262	20240516	164500	563513810	2940	2940	2940	2940	0
263	20240516	164400	563513810	2940	2940	2940	2940	0
264	20240516	164300	563513810	2940	2940	2940	2940	0
265	20240516	164200	563513810	2940	2940	2940	2940	0
266	20240516	164100	563513810	2940	2940	2940	2940	0
267	20240516	164000	563513810	2940	2940	2940	2940	0
268	20240516	163900	563513810	2940	2940	2940	2940	0
269	20240516	163800	563513810	2940	2940	2940	2940	0
270	20240516	163700	563513810	2940	2940	2940	2940	0
271	20240516	163600	563513810	2940	2940	2940	2940	0
272	20240516	163500	563513810	2940	2940	2940	2940	9643
273	20240516	163400	563513810	2940	2940	2940	2940	0
274	20240516	163300	563513810	2940	2940	2940	2940	0
275	20240516	163200	563513810	2940	2940	2940	2940	0
276	20240516	163100	563513810	2940	2940	2940	2940	0
277	20240516	163000	563513810	2940	2940	2940	2940	0
278	20240516	162900	563513810	2940	2940	2940	2940	0
279	20240516	162800	563513810	2940	2940	2940	2940	0
280	20240516	162700	563513810	2940	2940	2940	2940	0
281	20240516	162600	563513810	2940	2940	2940	2940	0
282	20240516	162500	563513810	2940	2940	2940	2940	0
283	20240516	162400	563513810	2940	2940	2940	2940	0
284	20240516	162300	563513810	2940	2940	2940	2940	0
285	20240516	162200	563513810	2940	2940	2940	2940	0
286	20240516	162100	563513810	2940	2940	2940	2940	0
287	20240516	162000	563513810	2940	2940	2940	2940	0
288	20240516	161900	563513810	2940	2940	2940	2940	0
289	20240516	161800	563513810	2940	2940	2940	2940	0
290	20240516	161700	563513810	2940	2940	2940	2940	0
291	20240516	161600	563513810	2940	2940	2940	2940	0
292	20240516	161500	563513810	2940	2940	2940	2940	0
293	20240516	161400	563513810	2940	2940	2940	2940	0
294	20240516	161300	563513810	2940	2940	2940	2940	0
295	20240516	161200	563513810	2940	2940	2940	2940	0
296	20240516	161100	563513810	2940	2940	2940	2940	0
297	20240516	161000	563513810	2940	2940	2940	2940	0
298	20240516	160900	563513810	2940	2940	2940	2940	0
299	20240516	160800	563513810	2940	2940	2940	2940	0
300	20240516	160700	563513810	2940	2940	2940	2940	0
301	20240516	160600	563513810	2940	2940	2940	2940	0
302	20240516	160500	563513810	2940	2940	2940	2940	9643
303	20240516	160400	563513810	2940	2940	2940	2940	0
304	20240516	160300	563513810	2940	2940	2940	2940	0
305	20240516	160200	563513810	2940	2940	2940	2940	0
306	20240516	160100	563513810	2940	2940	2940	2940	0
307	20240516	160000	563513810	2940	2940	2940	2940	0
308	20240516	155900	563513810	2940	2940	2940	2940	0
309	20240516	155800	563513810	2940	2940	2940	2940	0
310	20240516	155700	563513810	2940	2940	2940	2940	0
311	20240516	155600	563513810	2940	2940	2940	2940	0
312	20240516	155500	563513810	2940	2940	2940	2940	0
313	20240516	155400	563513810	2940	2940	2940	2940	0
314	20240516	155300	563513810	2940	2940	2940	2940	0
315	20240516	155200	563513810	2940	2940	2940	2940	0
316	20240516	155100	563513810	2940	2940	2940	2940	0
317	20240516	155000	563513810	2940	2940	2940	2940	0
318	20240516	154900	563513810	2940	2940	2940	2940	0
319	20240516	154800	563513810	2940	2940	2940	2940	0
320	20240516	154700	563513810	2940	2940	2940	2940	0
321	20240516	154600	563513810	2940	2940	2940	2940	0
322	20240516	154500	563513810	2940	2940	2940	2940	0
323	20240516	154400	563513810	2940	2940	2940	2940	0
324	20240516	154300	563513810	2940	2940	2940	2940	0
325	20240516	154200	563513810	2940	2940	2940	2940	0
326	20240516	154100	563513810	2940	2940	2940	2940	0
327	20240516	154000	563513810	2940	2940	2940	2940	0
328	20240516	153900	563513810	2940	2940	2940	2940	0
329	20240516	153800	563513810	2940	2940	2940	2940	0
330	20240516	153700	563513810	2940	2940	2940	2940	0
331	20240516	153600	563513810	2940	2940	2940	2940	0
332	20240516	153500	563513810	2940	2940	2940	2940	9643
333	20240516	153400	563513810	2940	2940	2940	2940	0
334	20240516	153300	563513810	2940	2940	2940	2940	0
335	20240516	153200	563513810	2940	2940	2940	2940	0
336	20240516	153100	563513810	2940	2940	2940	2940	0
337	20240516	153000	563513810	2940	2940	2940	2940	9643
338	20240516	152900	535163390	2955	2955	2955	2955	0
339	20240516	152800	535163390	2955	2955	2955	2955	0
340	20240516	152700	535163390	2955	2955	2955	2955	0
341	20240516	152600	535163390	2955	2955	2955	2955	0
342	20240516	152500	535163390	2955	2955	2955	2955	0
343	20240516	152400	535163390	2955	2955	2955	2955	0
344	20240516	152300	535163390	2955	2955	2955	2955	0
345	20240516	152200	535163390	2955	2955	2955	2955	0
346	20240516	152100	535163390	2955	2955	2955	2955	0
347	20240516	152000	535163390	2955	2955	2955	2955	0
348	20240516	151900	535163390	2955	2935	2955	2935	403
349	20240516	151800	533979365	2955	2955	2955	2955	100
350	20240516	151700	533683865	2955	2955	2955	2955	0
351	20240516	151600	533683865	2955	2945	2955	2935	3579
352	20240516	151500	523170105	2955	2955	2955	2955	1
353	20240516	151400	523167150	2955	2955	2955	2955	0
354	20240516	151300	523167150	2955	2955	2955	2955	0
355	20240516	151200	523167150	2955	2950	2955	2950	3
356	20240516	151100	523158295	2950	2950	2950	2950	1
357	20240516	151000	523155345	2955	2955	2955	2955	1
358	20240516	150900	523152390	2955	2950	2955	2940	1682
359	20240516	150800	518206400	2955	2950	2955	2950	317
360	20240516	150700	517271165	2955	2955	2955	2955	0
361	20240516	150600	517271165	2955	2950	2955	2950	42
362	20240516	150500	517147225	2955	2945	2955	2945	250
363	20240516	150400	516410870	2950	2950	2950	2950	0
364	20240516	150300	516410870	2950	2945	2950	2945	151
365	20240516	150200	515966170	2950	2950	2950	2950	3
366	20240516	150100	515957320	2950	2950	2950	2950	151
367	20240516	150000	515511870	2950	2950	2950	2950	0
368	20240516	145900	515511870	2950	2950	2950	2950	0
369	20240516	145800	515511870	2950	2950	2950	2950	0
370	20240516	145700	515511870	2950	2950	2950	2950	20
371	20240516	145600	515452870	2950	2950	2950	2950	0
372	20240516	145500	515452870	2950	2950	2950	2950	0
373	20240516	145400	515452870	2950	2950	2950	2950	0
374	20240516	145300	515452870	2950	2950	2950	2950	0
375	20240516	145200	515452870	2950	2950	2950	2950	0
376	20240516	145100	515452870	2950	2950	2950	2950	0
377	20240516	145000	515452870	2950	2950	2950	2950	333
378	20240516	144900	514470520	2950	2950	2950	2950	1000
379	20240516	144800	511520520	2950	2950	2950	2950	1
380	20240516	144700	511517570	2950	2950	2950	2950	2
381	20240516	144600	511511670	2945	2945	2945	2945	0
382	20240516	144500	511511670	2945	2945	2945	2945	193
383	20240516	144400	510943285	2950	2950	2950	2950	0
384	20240516	144300	510943285	2950	2950	2950	2950	3
385	20240516	144200	510934435	2955	2955	2955	2955	0
386	20240516	144100	510934435	2955	2955	2955	2955	40
387	20240516	144000	510816235	2955	2955	2955	2955	103
388	20240516	143900	510511870	2955	2955	2955	2955	0
389	20240516	143800	510511870	2955	2955	2955	2945	6633
390	20240516	143700	490974095	2955	2950	2955	2950	678
391	20240516	143600	488973990	2955	2955	2955	2955	100
392	20240516	143500	488678490	2955	2955	2955	2955	2
393	20240516	143400	488672580	2955	2955	2955	2945	777
394	20240516	143300	486383895	2955	2955	2955	2955	0
395	20240516	143200	486383895	2955	2955	2955	2955	0
396	20240516	143100	486383895	2955	2955	2955	2955	0
397	20240516	143000	486383895	2955	2955	2955	2955	1
398	20240516	142900	486380940	2955	2955	2955	2955	0
399	20240516	142800	486380940	2955	2955	2955	2955	1
400	20240516	142700	486377985	2955	2955	2955	2955	1
401	20240516	142600	486375030	2955	2955	2955	2955	0
402	20240516	142500	486375030	2955	2955	2955	2955	1
403	20240516	142400	486372075	2955	2950	2955	2950	101
404	20240516	142300	486074120	2955	2955	2955	2955	0
405	20240516	142200	486074120	2955	2955	2955	2955	11
406	20240516	142100	486041615	2955	2955	2955	2955	0
407	20240516	142000	486041615	2955	2955	2955	2955	1
408	20240516	141900	486038660	2955	2955	2955	2955	0
409	20240516	141800	486038660	2955	2955	2955	2955	0
410	20240516	141700	486038660	2955	2955	2955	2955	0
411	20240516	141600	486038660	2955	2955	2955	2955	0
412	20240516	141500	486038660	2955	2955	2955	2955	1
413	20240516	141400	486035705	2955	2955	2955	2955	101
414	20240516	141300	485737250	2955	2955	2955	2955	0
415	20240516	141200	485737250	2955	2955	2955	2955	101
416	20240516	141100	485438795	2950	2955	2955	2950	472
417	20240516	141000	484046390	2950	2955	2955	2950	370
418	20240516	140900	482954885	2955	2955	2955	2955	1
419	20240516	140800	482951930	2950	2950	2950	2950	1138
420	20240516	140700	479594830	2955	2955	2955	2955	0
421	20240516	140600	479594830	2955	2955	2955	2955	899
422	20240516	140500	476938285	2955	2955	2955	2950	565
423	20240516	140400	475270530	2955	2950	2955	2950	102
424	20240516	140300	474969175	2955	2955	2955	2955	0
425	20240516	140200	474969175	2955	2950	2955	2945	1147
426	20240516	140100	471588705	2955	2950	2955	2950	3964
427	20240516	140000	459894895	2955	2955	2955	2955	31
428	20240516	135900	459803290	2955	2950	2955	2950	446
429	20240516	135800	458486525	2955	2955	2955	2955	1501
430	20240516	135700	454051070	2955	2955	2955	2955	0
431	20240516	135600	454051070	2955	2955	2955	2955	15
432	20240516	135500	454006745	2955	2955	2955	2955	1
433	20240516	135400	454003790	2955	2955	2955	2955	1
434	20240516	135300	454000835	2955	2955	2955	2950	101
435	20240516	135200	453702430	2935	2935	2935	2935	10
436	20240516	135100	453673080	2945	2935	2955	2930	4431
437	20240516	135000	440677970	2935	2935	2935	2935	3491
438	20240516	134900	430431885	2940	2950	2950	2940	1936
439	20240516	134800	424734410	2955	2950	2955	2950	1035
440	20240516	134700	421676085	2950	2950	2950	2950	50
441	20240516	134600	421528585	2950	2950	2950	2950	50
442	20240516	134500	421381085	2950	2950	2950	2950	0
443	20240516	134400	421381085	2950	2950	2950	2950	0
444	20240516	134300	421381085	2950	2950	2950	2950	3
445	20240516	134200	421372235	2955	2955	2955	2955	0
446	20240516	134100	421372235	2955	2955	2955	2955	0
447	20240516	134000	421372235	2955	2955	2955	2955	20
448	20240516	133900	421313135	2955	2955	2955	2955	0
449	20240516	133800	421313135	2955	2955	2955	2955	0
450	20240516	133700	421313135	2955	2955	2955	2955	101
451	20240516	133600	421014680	2955	2955	2955	2955	101
452	20240516	133500	420716225	2955	2955	2955	2955	0
453	20240516	133400	420716225	2955	2955	2955	2955	0
454	20240516	133300	420716225	2955	2955	2955	2955	0
455	20240516	133200	420716225	2955	2955	2955	2955	0
456	20240516	133100	420716225	2955	2955	2955	2955	3
457	20240516	133000	420707360	2940	2940	2940	2940	0
458	20240516	132900	420707360	2940	2940	2940	2940	0
459	20240516	132800	420707360	2940	2945	2945	2940	7000
460	20240516	132700	400117115	2945	2945	2945	2945	0
461	20240516	132600	400117115	2945	2945	2945	2945	0
462	20240516	132500	400117115	2945	2945	2945	2945	1100
463	20240516	132400	396877615	2950	2950	2950	2950	647
464	20240516	132300	394968965	2960	2960	2960	2960	13
465	20240516	132200	394930485	2950	2950	2950	2950	200
466	20240516	132100	394340485	2950	2955	2955	2950	15
467	20240516	132000	394296185	2950	2950	2950	2950	0
468	20240516	131900	394296185	2950	2950	2950	2950	1000
469	20240516	131800	391346185	2950	2950	2950	2950	40
470	20240516	131700	391228185	2950	2950	2950	2950	0
471	20240516	131600	391228185	2950	2950	2950	2950	0
472	20240516	131500	391228185	2950	2950	2950	2950	50
473	20240516	131400	391080685	2950	2950	2950	2950	13
474	20240516	131300	391042335	2950	2950	2950	2950	50
475	20240516	131200	390894835	2960	2955	2960	2955	2000
476	20240516	131100	384982430	2955	2955	2955	2955	0
477	20240516	131000	384982430	2955	2955	2955	2955	0
478	20240516	130900	384982430	2955	2955	2955	2955	0
479	20240516	130800	384982430	2955	2955	2955	2955	30
480	20240516	130700	384893780	2950	2950	2950	2950	0
481	20240516	130600	384893780	2950	2950	2950	2950	1
482	20240516	130500	384890830	2950	2950	2950	2950	23
483	20240516	130400	384822980	2950	2950	2950	2950	0
484	20240516	130300	384822980	2950	2950	2950	2950	0
485	20240516	130200	384822980	2950	2950	2950	2950	1
486	20240516	130100	384820030	2955	2955	2955	2955	0
487	20240516	130000	384820030	2955	2955	2955	2950	15
488	20240516	125900	384775710	2955	2955	2955	2955	0
489	20240516	125800	384775710	2955	2955	2955	2955	0
490	20240516	125700	384775710	2955	2955	2960	2955	203
491	20240516	125600	384175840	2955	2955	2955	2955	0
492	20240516	125500	384175840	2955	2955	2955	2955	69
493	20240516	125400	383971945	2955	2950	2955	2950	2
494	20240516	125300	383966040	2960	2960	2960	2960	10
495	20240516	125200	383936440	2960	2955	2960	2955	42
496	20240516	125100	383812325	2935	2935	2935	2935	0
497	20240516	125000	383812325	2935	2960	2960	2935	1001
498	20240516	124900	380871605	2960	2955	2960	2955	337
499	20240516	124800	379874585	2960	2960	2960	2960	0
500	20240516	124700	379874585	2960	2960	2960	2960	0
501	20240516	124600	379874585	2960	2960	2960	2960	1
502	20240516	124500	379871625	2955	2955	2955	2955	2
503	20240516	124400	379865715	2960	2955	2960	2955	101
504	20240516	124300	379567255	2955	2955	2955	2955	0
505	20240516	124200	379567255	2955	2935	2955	2935	515
506	20240516	124100	378045730	2955	2955	2955	2955	0
507	20240516	124000	378045730	2955	2960	2960	2935	3503
508	20240516	123900	367762065	2955	2955	2960	2955	864
509	20240516	123800	365207125	2955	2955	2955	2955	0
510	20240516	123700	365207125	2955	2950	2960	2940	1505
511	20240516	123600	360782380	2940	2960	2960	2940	5512
512	20240516	123500	344575525	2960	2945	2960	2945	2
513	20240516	123400	344569620	2945	2945	2945	2945	3691
514	20240516	123300	333699625	2960	2960	2960	2960	18
515	20240516	123200	333646345	2945	2945	2945	2945	0
516	20240516	123100	333646345	2945	2945	2945	2945	1941
517	20240516	123000	327930100	2960	2960	2960	2960	1
518	20240516	122900	327927140	2960	2960	2960	2960	0
519	20240516	122800	327927140	2960	2960	2960	2960	34
520	20240516	122700	327826500	2950	2955	2955	2950	3154
521	20240516	122600	318520095	2960	2960	2960	2960	0
522	20240516	122500	318520095	2960	2960	2960	2960	0
523	20240516	122400	318520095	2960	2960	2960	2960	0
524	20240516	122300	318520095	2960	2960	2960	2960	1000
525	20240516	122200	315560095	2960	2960	2960	2960	1
526	20240516	122100	315557135	2960	2960	2960	2960	600
527	20240516	122000	313781135	2960	2955	2960	2955	386
528	20240516	121900	312640495	2950	2950	2950	2950	0
529	20240516	121800	312640495	2950	2950	2950	2950	0
530	20240516	121700	312640495	2950	2950	2950	2950	0
531	20240516	121600	312640495	2950	2950	2950	2950	20
532	20240516	121500	312581495	2955	2955	2955	2955	0
533	20240516	121400	312581495	2955	2955	2955	2955	400
534	20240516	121300	311399495	2955	2955	2955	2955	0
535	20240516	121200	311399495	2955	2955	2955	2955	0
536	20240516	121100	311399495	2955	2955	2955	2955	2
537	20240516	121000	311393585	2955	2955	2955	2955	1756
538	20240516	120900	306204605	2955	2955	2955	2955	0
539	20240516	120800	306204605	2955	2955	2955	2955	2000
540	20240516	120700	300294605	2960	2960	2960	2960	0
541	20240516	120600	300294605	2960	2960	2960	2960	3
542	20240516	120500	300285725	2965	2965	2965	2965	14
543	20240516	120400	300244215	2965	2960	2965	2960	414
544	20240516	120300	299018765	2960	2960	2960	2960	0
545	20240516	120200	299018765	2960	2960	2960	2960	0
546	20240516	120100	299018765	2960	2960	2960	2960	1
547	20240516	120000	299015805	2960	2960	2960	2960	0
548	20240516	115900	299015805	2960	2960	2960	2960	1
549	20240516	115800	299012845	2960	2960	2960	2960	10
550	20240516	115700	298983245	2960	2960	2960	2960	0
551	20240516	115600	298983245	2960	2955	2960	2955	5179
552	20240516	115500	283653410	2955	2955	2955	2955	3000
553	20240516	115400	274788410	2960	2960	2960	2960	36
554	20240516	115300	274681850	2955	2955	2955	2955	5
555	20240516	115200	274667075	2955	2955	2955	2955	991
556	20240516	115100	271738670	2955	2955	2955	2955	8
557	20240516	115000	271715030	2955	2955	2955	2955	30
558	20240516	114900	271626380	2955	2955	2955	2955	10
559	20240516	114800	271596830	2955	2955	2955	2955	0
560	20240516	114700	271596830	2955	2955	2955	2955	1
561	20240516	114600	271593875	2955	2955	2955	2955	0
562	20240516	114500	271593875	2955	2955	2955	2955	50
563	20240516	114400	271446125	2955	2965	2965	2955	130
564	20240516	114300	271060825	2965	2965	2965	2965	162
565	20240516	114200	270580495	2965	2955	2965	2950	1502
566	20240516	114100	266146045	2960	2960	2960	2960	117
567	20240516	114000	265799725	2965	2965	2965	2965	0
568	20240516	113900	265799725	2965	2965	2965	2965	0
569	20240516	113800	265799725	2965	2965	2965	2965	0
570	20240516	113700	265799725	2965	2965	2965	2965	1
571	20240516	113600	265796760	2965	2965	2965	2965	686
572	20240516	113500	263762770	2965	2965	2965	2965	3
573	20240516	113400	263753875	2965	2965	2965	2965	1711
574	20240516	113300	258680760	2965	2965	2965	2965	0
575	20240516	113200	258680760	2965	2965	2965	2965	337
576	20240516	113100	257681555	2965	2960	2965	2960	1034
577	20240516	113000	254615910	2965	2965	2965	2960	6
578	20240516	112900	254598135	2960	2960	2960	2960	0
579	20240516	112800	254598135	2960	2960	2960	2960	2001
580	20240516	112700	248675175	2955	2955	2955	2955	0
581	20240516	112600	248675175	2955	2955	2955	2955	1657
582	20240516	112500	243778740	2955	2955	2955	2955	0
583	20240516	112400	243778740	2955	2955	2955	2955	0
584	20240516	112300	243778740	2955	2955	2955	2955	112
585	20240516	112200	243447780	2965	2965	2965	2965	0
586	20240516	112100	243447780	2965	2965	2965	2965	0
587	20240516	112000	243447780	2965	2965	2965	2965	0
588	20240516	111900	243447780	2965	2965	2965	2965	0
589	20240516	111800	243447780	2965	2960	2965	2960	643
590	20240516	111700	241544495	2960	2960	2960	2960	5
591	20240516	111600	241529695	2960	2960	2960	2960	2
592	20240516	111500	241523775	2960	2960	2960	2960	0
593	20240516	111400	241523775	2960	2960	2960	2960	187
594	20240516	111300	240970255	2965	2965	2965	2965	0
595	20240516	111200	240970255	2965	2960	2965	2955	907
596	20240516	111100	238290050	2955	2955	2955	2955	15
597	20240516	111000	238245725	2960	2955	2965	2955	186
598	20240516	110900	237695390	2955	2955	2955	2955	61
599	20240516	110800	237515135	2955	2955	2955	2955	5
600	20240516	110700	237500360	2955	2955	2955	2955	0
601	20240516	110600	237500360	2955	2955	2955	2955	0
602	20240516	110500	237500360	2955	2955	2955	2955	0
603	20240516	110400	237500360	2955	2955	2955	2955	10
604	20240516	110300	237470810	2955	2955	2955	2955	0
605	20240516	110200	237470810	2955	2955	2955	2955	1
606	20240516	110100	237467855	2950	2955	2955	2945	15008
607	20240516	110000	193234185	2955	2955	2955	2955	0
608	20240516	105900	193234185	2955	2955	2955	2955	100
609	20240516	105800	192938685	2955	2955	2955	2955	1
610	20240516	105700	192935730	2955	2955	2955	2955	50
611	20240516	105600	192787980	2950	2960	2960	2950	2005
612	20240516	105500	186863285	2965	2965	2965	2965	10
613	20240516	105400	186833635	2965	2960	2965	2960	1501
614	20240516	105300	182390670	2965	2960	2965	2960	3
615	20240516	105200	182381785	2960	2965	2965	2960	587
616	20240516	105100	180644150	2965	2960	2965	2960	2050
617	20240516	105000	174566150	2965	2965	2965	2960	1053
618	20240516	104900	171449260	2965	2965	2965	2965	0
619	20240516	104800	171449260	2965	2965	2965	2965	0
620	20240516	104700	171449260	2965	2965	2965	2965	931
621	20240516	104600	168688845	2965	2965	2965	2965	0
622	20240516	104500	168688845	2965	2965	2965	2965	1
623	20240516	104400	168685880	2965	2960	2965	2960	2
624	20240516	104300	168679955	2965	2965	2965	2965	0
625	20240516	104200	168679955	2965	2965	2965	2965	0
626	20240516	104100	168679955	2965	2960	2965	2960	2460
627	20240516	104000	161398350	2960	2960	2960	2960	3406
628	20240516	103900	151316590	2960	2960	2960	2960	500
629	20240516	103800	149836590	2960	2960	2960	2960	200
630	20240516	103700	149244590	2960	2960	2960	2960	0
631	20240516	103600	149244590	2960	2955	2960	2955	5906
632	20240516	103500	131783605	2955	2955	2955	2955	127
633	20240516	103400	131408320	2950	2955	2955	2950	920
634	20240516	103300	128689725	2955	2955	2955	2955	0
635	20240516	103200	128689725	2955	2955	2955	2955	154
636	20240516	103100	128234655	2960	2960	2960	2960	35
637	20240516	103000	128131055	2960	2960	2960	2955	1002
638	20240516	102900	125170135	2960	2955	2960	2955	27
639	20240516	102800	125090290	2960	2955	2960	2955	1050
640	20240516	102700	121987435	2955	2955	2955	2955	951
641	20240516	102600	119177230	2955	2955	2955	2955	23
642	20240516	102500	119109265	2955	2955	2955	2955	39
643	20240516	102400	118994020	2955	2955	2955	2955	25
644	20240516	102300	118920145	2950	2950	2950	2950	144
645	20240516	102200	118495345	2955	2955	2955	2955	0
646	20240516	102100	118495345	2955	2955	2955	2955	0
647	20240516	102000	118495345	2955	2955	2955	2955	2
648	20240516	101900	118489435	2955	2955	2955	2955	0
649	20240516	101800	118489435	2955	2955	2955	2955	0
650	20240516	101700	118489435	2955	2955	2955	2955	325
651	20240516	101600	117529060	2950	2950	2950	2950	0
652	20240516	101500	117529060	2950	2950	2950	2950	500
653	20240516	101400	116054060	2950	2950	2950	2950	0
654	20240516	101300	116054060	2950	2950	2950	2950	0
655	20240516	101200	116054060	2950	2950	2950	2950	200
656	20240516	101100	115464060	2950	2950	2950	2950	0
657	20240516	101000	115464060	2950	2950	2950	2950	0
658	20240516	100900	115464060	2950	2955	2955	2950	231
659	20240516	100800	114782455	2955	2955	2955	2955	0
660	20240516	100700	114782455	2955	2950	2955	2950	369
661	20240516	100600	113693880	2950	2950	2950	2950	1638
662	20240516	100500	108861780	2955	2955	2955	2955	5
663	20240516	100400	108847005	2955	2955	2955	2955	3
664	20240516	100300	108838140	2955	2955	2955	2955	11
665	20240516	100200	108805635	2955	2955	2955	2955	0
666	20240516	100100	108805635	2955	2955	2955	2955	7
667	20240516	100000	108784950	2955	2955	2955	2955	208
668	20240516	095900	108170310	2955	2955	2955	2955	1
669	20240516	095800	108167355	2950	2955	2955	2950	1348
670	20240516	095700	104190700	2955	2955	2955	2950	1406
671	20240516	095600	100042960	2955	2960	2960	2955	2686
672	20240516	095500	92105430	2960	2960	2960	2960	168
673	20240516	095400	91608150	2960	2960	2960	2960	1
674	20240516	095300	91605190	2955	2955	2955	2955	880
675	20240516	095200	89004790	2955	2955	2955	2955	341
676	20240516	095100	87997135	2950	2950	2955	2950	2504
677	20240516	095000	80610330	2955	2955	2955	2950	537
678	20240516	094900	79025895	2955	2955	2955	2955	33
679	20240516	094800	78928380	2955	2955	2955	2955	0
680	20240516	094700	78928380	2955	2955	2955	2955	0
681	20240516	094600	78928380	2955	2955	2955	2955	0
682	20240516	094500	78928380	2955	2955	2955	2955	1164
683	20240516	094400	75488760	2950	2955	2955	2950	1600
684	20240516	094300	70767160	2960	2960	2960	2960	0
685	20240516	094200	70767160	2960	2955	2960	2955	206
686	20240516	094100	70158420	2960	2955	2960	2955	80
687	20240516	094000	69922010	2955	2955	2955	2955	16
688	20240516	093900	69874730	2955	2955	2955	2955	786
689	20240516	093800	67552100	2955	2955	2955	2955	134
690	20240516	093700	67156130	2955	2955	2955	2955	999
691	20240516	093600	64204085	2950	2955	2955	2950	711
692	20240516	093500	62106385	2955	2955	2955	2955	1
693	20240516	093400	62103430	2955	2955	2955	2955	66
694	20240516	093300	61908400	2955	2955	2955	2955	0
695	20240516	093200	61908400	2955	2955	2955	2955	4
696	20240516	093100	61896580	2955	2955	2955	2955	0
697	20240516	093000	61896580	2955	2950	2955	2950	15
698	20240516	092900	61852260	2955	2955	2955	2950	728
699	20240516	092800	59702520	2955	2950	2955	2950	3003
700	20240516	092700	50828670	2955	2965	2965	2955	3876
701	20240516	092600	39375060	2965	2960	2965	2960	999
702	20240516	092500	36418005	2960	2955	2960	2955	26
703	20240516	092400	36341095	2960	2960	2960	2960	0
704	20240516	092300	36341095	2960	2955	2960	2955	754
705	20240516	092200	34110365	2955	2955	2955	2955	171
706	20240516	092100	33605060	2960	2960	2960	2960	0
707	20240516	092000	33605060	2960	2950	2960	2950	25
708	20240516	091900	33531210	2950	2960	2960	2950	200
709	20240516	091800	32939960	2960	2960	2960	2960	234
710	20240516	091700	32247320	2960	2950	2960	2950	1160
711	20240516	091600	28814720	2960	2960	2960	2960	2
712	20240516	091500	28808800	2955	2960	2960	2955	970
713	20240516	091400	25941150	2960	2960	2960	2960	9
714	20240516	091300	25914510	2955	2950	2955	2950	1760
715	20240516	091200	20717210	2950	2950	2950	2950	68
716	20240516	091100	20516610	2950	2960	2960	2950	1183
717	20240516	091000	17021420	2960	2960	2960	2960	4
718	20240516	090900	17009580	2960	2960	2960	2960	128
719	20240516	090800	16630700	2965	2965	2965	2965	100
720	20240516	090700	16334200	2965	2960	2965	2960	98
721	20240516	090600	16043930	2965	2965	2965	2965	185
722	20240516	090500	15495405	2965	2965	2965	2965	2
723	20240516	090400	15489475	2965	2965	2965	2960	641
724	20240516	090300	13589600	2965	2960	2965	2960	15
725	20240516	090200	13545195	2965	2960	2970	2960	650
726	20240516	090100	11617925	2965	2970	2970	2965	533
727	20240516	090000	10037525	2970	2950	2970	2950	3388