KissMeData/046310/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	192600	315671595	2945	2945	2945	2945	811
3	20240523	192500	315671595	2945	2945	2945	2945	0
4	20240523	192400	315671595	2945	2945	2945	2945	0
5	20240523	192300	315671595	2945	2945	2945	2945	0
6	20240523	192200	315671595	2945	2945	2945	2945	0
7	20240523	192100	315671595	2945	2945	2945	2945	0
8	20240523	192000	315671595	2945	2945	2945	2945	0
9	20240523	191900	315671595	2945	2945	2945	2945	0
10	20240523	191800	315671595	2945	2945	2945	2945	0
11	20240523	191700	315671595	2945	2945	2945	2945	0
12	20240523	191600	315671595	2945	2945	2945	2945	0
13	20240523	191500	315671595	2945	2945	2945	2945	0
14	20240523	191400	315671595	2945	2945	2945	2945	0
15	20240523	191300	315671595	2945	2945	2945	2945	0
16	20240523	191200	315671595	2945	2945	2945	2945	0
17	20240523	191100	315671595	2945	2945	2945	2945	0
18	20240523	191000	315671595	2945	2945	2945	2945	0
19	20240523	190900	315671595	2945	2945	2945	2945	0
20	20240523	190800	315671595	2945	2945	2945	2945	0
21	20240523	190700	315671595	2945	2945	2945	2945	0
22	20240523	190600	315671595	2945	2945	2945	2945	0
23	20240523	190500	315671595	2945	2945	2945	2945	0
24	20240523	190400	315671595	2945	2945	2945	2945	0
25	20240523	190300	315671595	2945	2945	2945	2945	0
26	20240523	190200	315671595	2945	2945	2945	2945	0
27	20240523	190100	315671595	2945	2945	2945	2945	0
28	20240523	190000	315671595	2945	2945	2945	2945	0
29	20240523	185900	315671595	2945	2945	2945	2945	0
30	20240523	185800	315671595	2945	2945	2945	2945	0
31	20240523	185700	315671595	2945	2945	2945	2945	0
32	20240523	185600	315671595	2945	2945	2945	2945	811
33	20240523	185500	315671595	2945	2945	2945	2945	0
34	20240523	185400	315671595	2945	2945	2945	2945	0
35	20240523	185300	315671595	2945	2945	2945	2945	0
36	20240523	185200	315671595	2945	2945	2945	2945	0
37	20240523	185100	315671595	2945	2945	2945	2945	0
38	20240523	185000	315671595	2945	2945	2945	2945	0
39	20240523	184900	315671595	2945	2945	2945	2945	0
40	20240523	184800	315671595	2945	2945	2945	2945	0
41	20240523	184700	315671595	2945	2945	2945	2945	0
42	20240523	184600	315671595	2945	2945	2945	2945	0
43	20240523	184500	315671595	2945	2945	2945	2945	0
44	20240523	184400	315671595	2945	2945	2945	2945	0
45	20240523	184300	315671595	2945	2945	2945	2945	0
46	20240523	184200	315671595	2945	2945	2945	2945	0
47	20240523	184100	315671595	2945	2945	2945	2945	0
48	20240523	184000	315671595	2945	2945	2945	2945	0
49	20240523	183900	315671595	2945	2945	2945	2945	0
50	20240523	183800	315671595	2945	2945	2945	2945	0
51	20240523	183700	315671595	2945	2945	2945	2945	0
52	20240523	183600	315671595	2945	2945	2945	2945	0
53	20240523	183500	315671595	2945	2945	2945	2945	0
54	20240523	183400	315671595	2945	2945	2945	2945	0
55	20240523	183300	315671595	2945	2945	2945	2945	0
56	20240523	183200	315671595	2945	2945	2945	2945	0
57	20240523	183100	315671595	2945	2945	2945	2945	0
58	20240523	183000	315671595	2945	2945	2945	2945	0
59	20240523	182900	315671595	2945	2945	2945	2945	0
60	20240523	182800	315671595	2945	2945	2945	2945	0
61	20240523	182700	315671595	2945	2945	2945	2945	0
62	20240523	182600	315671595	2945	2945	2945	2945	811
63	20240523	182500	315671595	2945	2945	2945	2945	0
64	20240523	182400	315671595	2945	2945	2945	2945	0
65	20240523	182300	315671595	2945	2945	2945	2945	0
66	20240523	182200	315671595	2945	2945	2945	2945	0
67	20240523	182100	315671595	2945	2945	2945	2945	0
68	20240523	182000	315671595	2945	2945	2945	2945	0
69	20240523	181900	315671595	2945	2945	2945	2945	0
70	20240523	181800	315671595	2945	2945	2945	2945	0
71	20240523	181700	315671595	2945	2945	2945	2945	0
72	20240523	181600	315671595	2945	2945	2945	2945	0
73	20240523	181500	315671595	2945	2945	2945	2945	0
74	20240523	181400	315671595	2945	2945	2945	2945	0
75	20240523	181300	315671595	2945	2945	2945	2945	0
76	20240523	181200	315671595	2945	2945	2945	2945	0
77	20240523	181100	315671595	2945	2945	2945	2945	0
78	20240523	181000	315671595	2945	2945	2945	2945	0
79	20240523	180900	315671595	2945	2945	2945	2945	0
80	20240523	180800	315671595	2945	2945	2945	2945	0
81	20240523	180700	315671595	2945	2945	2945	2945	0
82	20240523	180600	315671595	2945	2945	2945	2945	0
83	20240523	180500	315671595	2945	2945	2945	2945	0
84	20240523	180400	315671595	2945	2945	2945	2945	0
85	20240523	180300	315671595	2945	2945	2945	2945	0
86	20240523	180200	315671595	2945	2945	2945	2945	0
87	20240523	180100	315671595	2945	2945	2945	2945	0
88	20240523	180000	315671595	2945	2945	2945	2945	0
89	20240523	175900	315671595	2945	2945	2945	2945	0
90	20240523	175800	315671595	2945	2945	2945	2945	0
91	20240523	175700	315671595	2945	2945	2945	2945	0
92	20240523	175600	315671595	2945	2945	2945	2945	811
93	20240523	175500	315671595	2945	2945	2945	2945	0
94	20240523	175400	315671595	2945	2945	2945	2945	0
95	20240523	175300	315671595	2945	2945	2945	2945	0
96	20240523	175200	315671595	2945	2945	2945	2945	0
97	20240523	175100	315671595	2945	2945	2945	2945	0
98	20240523	175000	315671595	2945	2945	2945	2945	0
99	20240523	174900	315671595	2945	2945	2945	2945	0
100	20240523	174800	315671595	2945	2945	2945	2945	0
101	20240523	174700	315671595	2945	2945	2945	2945	0
102	20240523	174600	315671595	2945	2945	2945	2945	0
103	20240523	174500	315671595	2945	2945	2945	2945	0
104	20240523	174400	315671595	2945	2945	2945	2945	0
105	20240523	174300	315671595	2945	2945	2945	2945	0
106	20240523	174200	315671595	2945	2945	2945	2945	0
107	20240523	174100	315671595	2945	2945	2945	2945	0
108	20240523	174000	315671595	2945	2945	2945	2945	0
109	20240523	173900	315671595	2945	2945	2945	2945	0
110	20240523	173800	315671595	2945	2945	2945	2945	0
111	20240523	173700	315671595	2945	2945	2945	2945	0
112	20240523	173600	315671595	2945	2945	2945	2945	0
113	20240523	173500	315671595	2945	2945	2945	2945	0
114	20240523	173400	315671595	2945	2945	2945	2945	0
115	20240523	173300	315671595	2945	2945	2945	2945	0
116	20240523	173200	315671595	2945	2945	2945	2945	0
117	20240523	173100	315671595	2945	2945	2945	2945	0
118	20240523	173000	315671595	2945	2945	2945	2945	0
119	20240523	172900	315671595	2945	2945	2945	2945	0
120	20240523	172800	315671595	2945	2945	2945	2945	0
121	20240523	172700	315671595	2945	2945	2945	2945	0
122	20240523	172600	315671595	2945	2945	2945	2945	811
123	20240523	172500	315671595	2945	2945	2945	2945	0
124	20240523	172400	315671595	2945	2945	2945	2945	0
125	20240523	172300	315671595	2945	2945	2945	2945	0
126	20240523	172200	315671595	2945	2945	2945	2945	0
127	20240523	172100	315671595	2945	2945	2945	2945	0
128	20240523	172000	315671595	2945	2945	2945	2945	0
129	20240523	171900	315671595	2945	2945	2945	2945	0
130	20240523	171800	315671595	2945	2945	2945	2945	0
131	20240523	171700	315671595	2945	2945	2945	2945	0
132	20240523	171600	315671595	2945	2945	2945	2945	0
133	20240523	171500	315671595	2945	2945	2945	2945	0
134	20240523	171400	315671595	2945	2945	2945	2945	0
135	20240523	171300	315671595	2945	2945	2945	2945	0
136	20240523	171200	315671595	2945	2945	2945	2945	0
137	20240523	171100	315671595	2945	2945	2945	2945	0
138	20240523	171000	315671595	2945	2945	2945	2945	0
139	20240523	170900	315671595	2945	2945	2945	2945	0
140	20240523	170800	315671595	2945	2945	2945	2945	0
141	20240523	170700	315671595	2945	2945	2945	2945	0
142	20240523	170600	315671595	2945	2945	2945	2945	0
143	20240523	170500	315671595	2945	2945	2945	2945	0
144	20240523	170400	315671595	2945	2945	2945	2945	0
145	20240523	170300	315671595	2945	2945	2945	2945	0
146	20240523	170200	315671595	2945	2945	2945	2945	0
147	20240523	170100	315671595	2945	2945	2945	2945	0
148	20240523	170000	315671595	2945	2945	2945	2945	0
149	20240523	165900	315671595	2945	2945	2945	2945	0
150	20240523	165800	315671595	2945	2945	2945	2945	0
151	20240523	165700	315671595	2945	2945	2945	2945	0
152	20240523	165600	315671595	2945	2945	2945	2945	811
153	20240523	165500	315671595	2945	2945	2945	2945	0
154	20240523	165400	315671595	2945	2945	2945	2945	0
155	20240523	165300	315671595	2945	2945	2945	2945	0
156	20240523	165200	315671595	2945	2945	2945	2945	0
157	20240523	165100	315671595	2945	2945	2945	2945	0
158	20240523	165000	315671595	2945	2945	2945	2945	0
159	20240523	164900	315671595	2945	2945	2945	2945	0
160	20240523	164800	315671595	2945	2945	2945	2945	0
161	20240523	164700	315671595	2945	2945	2945	2945	0
162	20240523	164600	315671595	2945	2945	2945	2945	0
163	20240523	164500	315671595	2945	2945	2945	2945	0
164	20240523	164400	315671595	2945	2945	2945	2945	0
165	20240523	164300	315671595	2945	2945	2945	2945	0
166	20240523	164200	315671595	2945	2945	2945	2945	0
167	20240523	164100	315671595	2945	2945	2945	2945	0
168	20240523	164000	315671595	2945	2945	2945	2945	0
169	20240523	163900	315671595	2945	2945	2945	2945	0
170	20240523	163800	315671595	2945	2945	2945	2945	0
171	20240523	163700	315671595	2945	2945	2945	2945	0
172	20240523	163600	315671595	2945	2945	2945	2945	0
173	20240523	163500	315671595	2945	2945	2945	2945	0
174	20240523	163400	315671595	2945	2945	2945	2945	0
175	20240523	163300	315671595	2945	2945	2945	2945	0
176	20240523	163200	315671595	2945	2945	2945	2945	0
177	20240523	163100	315671595	2945	2945	2945	2945	0
178	20240523	163000	315671595	2945	2945	2945	2945	0
179	20240523	162900	315671595	2945	2945	2945	2945	0
180	20240523	162800	315671595	2945	2945	2945	2945	0
181	20240523	162700	315671595	2945	2945	2945	2945	0
182	20240523	162600	315671595	2945	2945	2945	2945	811
183	20240523	162500	315671595	2945	2945	2945	2945	0
184	20240523	162400	315671595	2945	2945	2945	2945	0
185	20240523	162300	315671595	2945	2945	2945	2945	0
186	20240523	162200	315671595	2945	2945	2945	2945	0
187	20240523	162100	315671595	2945	2945	2945	2945	0
188	20240523	162000	315671595	2945	2945	2945	2945	0
189	20240523	161900	315671595	2945	2945	2945	2945	0
190	20240523	161800	315671595	2945	2945	2945	2945	0
191	20240523	161700	315671595	2945	2945	2945	2945	0
192	20240523	161600	315671595	2945	2945	2945	2945	0
193	20240523	161500	315671595	2945	2945	2945	2945	0
194	20240523	161400	315671595	2945	2945	2945	2945	0
195	20240523	161300	315671595	2945	2945	2945	2945	0
196	20240523	161200	315671595	2945	2945	2945	2945	0
197	20240523	161100	315671595	2945	2945	2945	2945	0
198	20240523	161000	315671595	2945	2945	2945	2945	0
199	20240523	160900	315671595	2945	2945	2945	2945	0
200	20240523	160800	315671595	2945	2945	2945	2945	0
201	20240523	160700	315671595	2945	2945	2945	2945	0
202	20240523	160600	315671595	2945	2945	2945	2945	0
203	20240523	160500	315671595	2945	2945	2945	2945	0
204	20240523	160400	315671595	2945	2945	2945	2945	0
205	20240523	160300	315671595	2945	2945	2945	2945	0
206	20240523	160200	315671595	2945	2945	2945	2945	0
207	20240523	160100	315671595	2945	2945	2945	2945	0
208	20240523	160000	315671595	2945	2945	2945	2945	0
209	20240523	155900	315671595	2945	2945	2945	2945	0
210	20240523	155800	315671595	2945	2945	2945	2945	0
211	20240523	155700	315671595	2945	2945	2945	2945	0
212	20240523	155600	315671595	2945	2945	2945	2945	811
213	20240523	155500	315671595	2945	2945	2945	2945	0
214	20240523	155400	315671595	2945	2945	2945	2945	0
215	20240523	155300	315671595	2945	2945	2945	2945	0
216	20240523	155200	315671595	2945	2945	2945	2945	0
217	20240523	155100	315671595	2945	2945	2945	2945	0
218	20240523	155000	315671595	2945	2945	2945	2945	0
219	20240523	154900	315671595	2945	2945	2945	2945	0
220	20240523	154800	315671595	2945	2945	2945	2945	0
221	20240523	154700	315671595	2945	2945	2945	2945	0
222	20240523	154600	315671595	2945	2945	2945	2945	0
223	20240523	154500	315671595	2945	2945	2945	2945	0
224	20240523	154400	315671595	2945	2945	2945	2945	0
225	20240523	154300	315671595	2945	2945	2945	2945	0
226	20240523	154200	315671595	2945	2945	2945	2945	0
227	20240523	154100	315671595	2945	2945	2945	2945	0
228	20240523	154000	315671595	2945	2945	2945	2945	0
229	20240523	153900	315671595	2945	2945	2945	2945	0
230	20240523	153800	315671595	2945	2945	2945	2945	0
231	20240523	153700	315671595	2945	2945	2945	2945	0
232	20240523	153600	315671595	2945	2945	2945	2945	0
233	20240523	153500	315671595	2945	2945	2945	2945	0
234	20240523	153400	315671595	2945	2945	2945	2945	0
235	20240523	153300	315671595	2945	2945	2945	2945	0
236	20240523	153200	315671595	2945	2945	2945	2945	0
237	20240523	153100	315671595	2945	2945	2945	2945	0
238	20240523	153000	315671595	2945	2945	2945	2945	811
239	20240523	152900	313283200	2960	2960	2960	2960	0
240	20240523	152800	313283200	2960	2960	2960	2960	0
241	20240523	152700	313283200	2960	2960	2960	2960	0
242	20240523	152600	313283200	2960	2960	2960	2960	0
243	20240523	152500	313283200	2960	2960	2960	2960	0
244	20240523	152400	313283200	2960	2960	2960	2960	0
245	20240523	152300	313283200	2960	2960	2960	2960	0
246	20240523	152200	313283200	2960	2960	2960	2960	0
247	20240523	152100	313283200	2960	2960	2960	2960	0
248	20240523	152000	313283200	2960	2960	2960	2960	0
249	20240523	151900	313283200	2960	2955	2960	2935	10149
250	20240523	151800	283448020	2955	2955	2960	2955	601
251	20240523	151700	281672060	2955	2955	2955	2955	0
252	20240523	151600	281672060	2955	2955	2955	2955	39
253	20240523	151500	281556815	2960	2955	2960	2955	90
254	20240523	151400	281290860	2960	2950	2960	2950	101
255	20240523	151300	280992900	2950	2950	2950	2950	63
256	20240523	151200	280807050	2955	2955	2955	2955	0
257	20240523	151100	280807050	2955	2955	2955	2950	120
258	20240523	151000	280452845	2950	2950	2950	2950	2626
259	20240523	150900	272706145	2950	2955	2955	2950	602
260	20240523	150800	270928405	2955	2955	2955	2955	1237
261	20240523	150700	267273070	2955	2955	2955	2955	15
262	20240523	150600	267228745	2960	2960	2960	2960	1067
263	20240523	150500	264070425	2960	2960	2960	2960	297
264	20240523	150400	263191305	2960	2960	2960	2960	0
265	20240523	150300	263191305	2960	2960	2960	2960	0
266	20240523	150200	263191305	2960	2960	2960	2960	0
267	20240523	150100	263191305	2960	2960	2960	2960	33
268	20240523	150000	263093625	2960	2950	2960	2950	1007
269	20240523	145900	260117945	2950	2950	2950	2950	1
270	20240523	145800	260114995	2955	2955	2955	2955	0
271	20240523	145700	260114995	2955	2955	2955	2955	15
272	20240523	145600	260070670	2955	2955	2955	2955	2067
273	20240523	145500	253962685	2960	2960	2960	2960	0
274	20240523	145400	253962685	2960	2960	2960	2960	709
275	20240523	145300	251864045	2955	2955	2955	2955	0
276	20240523	145200	251864045	2955	2955	2955	2955	640
277	20240523	145100	249972845	2955	2955	2955	2955	0
278	20240523	145000	249972845	2955	2955	2955	2955	2
279	20240523	144900	249966935	2955	2955	2955	2955	1
280	20240523	144800	249963980	2955	2960	2960	2955	45
281	20240523	144700	249830785	2960	2960	2960	2960	0
282	20240523	144600	249830785	2960	2960	2960	2960	26
283	20240523	144500	249753825	2955	2955	2955	2955	60
284	20240523	144400	249576525	2955	2955	2955	2955	0
285	20240523	144300	249576525	2955	2955	2955	2955	31
286	20240523	144200	249484920	2955	2955	2955	2955	200
287	20240523	144100	248893920	2955	2955	2955	2955	0
288	20240523	144000	248893920	2955	2955	2955	2955	107
289	20240523	143900	248577735	2955	2955	2955	2955	251
290	20240523	143800	247836030	2960	2960	2960	2960	0
291	20240523	143700	247836030	2960	2960	2960	2960	0
292	20240523	143600	247836030	2960	2960	2960	2960	0
293	20240523	143500	247836030	2960	2960	2960	2960	0
294	20240523	143400	247836030	2960	2955	2960	2955	101
295	20240523	143300	247537570	2955	2955	2955	2955	0
296	20240523	143200	247537570	2955	2955	2955	2955	0
297	20240523	143100	247537570	2955	2955	2955	2955	0
298	20240523	143000	247537570	2955	2955	2955	2955	656
299	20240523	142900	245599090	2955	2955	2955	2955	1
300	20240523	142800	245596135	2960	2960	2960	2960	4
301	20240523	142700	245584295	2960	2960	2960	2960	33
302	20240523	142600	245486615	2960	2960	2960	2960	0
303	20240523	142500	245486615	2960	2960	2960	2960	35
304	20240523	142400	245383015	2960	2960	2960	2960	4
305	20240523	142300	245371175	2960	2960	2960	2960	34
306	20240523	142200	245270535	2960	2960	2960	2960	37
307	20240523	142100	245161015	2960	2960	2960	2960	33
308	20240523	142000	245063335	2960	2955	2960	2955	40
309	20240523	141900	244944940	2960	2960	2960	2960	37
310	20240523	141800	244835420	2960	2960	2960	2960	1
311	20240523	141700	244832460	2955	2955	2955	2955	0
312	20240523	141600	244832460	2955	2955	2955	2955	0
313	20240523	141500	244832460	2955	2955	2955	2955	60
314	20240523	141400	244655160	2955	2955	2955	2955	0
315	20240523	141300	244655160	2955	2955	2955	2955	1
316	20240523	141200	244652205	2955	2955	2955	2955	0
317	20240523	141100	244652205	2955	2955	2955	2955	0
318	20240523	141000	244652205	2955	2955	2955	2955	2
319	20240523	140900	244646295	2955	2955	2955	2955	1
320	20240523	140800	244643340	2960	2960	2960	2960	5
321	20240523	140700	244628540	2960	2960	2960	2960	0
322	20240523	140600	244628540	2960	2960	2960	2960	17
323	20240523	140500	244578220	2960	2960	2960	2960	100
324	20240523	140400	244282220	2960	2960	2960	2960	0
325	20240523	140300	244282220	2960	2960	2960	2960	0
326	20240523	140200	244282220	2960	2960	2960	2960	0
327	20240523	140100	244282220	2960	2960	2960	2960	1
328	20240523	140000	244279260	2955	2955	2955	2955	26
329	20240523	135900	244202430	2955	2955	2955	2955	1
330	20240523	135800	244199475	2955	2955	2955	2955	0
331	20240523	135700	244199475	2955	2955	2955	2955	0
332	20240523	135600	244199475	2955	2955	2955	2955	135
333	20240523	135500	243800550	2960	2960	2960	2960	0
334	20240523	135400	243800550	2960	2960	2960	2960	0
335	20240523	135300	243800550	2960	2960	2960	2960	0
336	20240523	135200	243800550	2960	2960	2960	2960	0
337	20240523	135100	243800550	2960	2960	2960	2960	376
338	20240523	135000	242687590	2960	2950	2960	2950	507
339	20240523	134900	241186915	2950	2950	2950	2950	1
340	20240523	134800	241183965	2950	2950	2950	2950	1
341	20240523	134700	241181015	2955	2955	2955	2955	0
342	20240523	134600	241181015	2955	2955	2955	2955	117
343	20240523	134500	240835280	2955	2955	2955	2955	1
344	20240523	134400	240832325	2955	2955	2955	2955	0
345	20240523	134300	240832325	2955	2955	2955	2955	0
346	20240523	134200	240832325	2955	2955	2955	2955	0
347	20240523	134100	240832325	2955	2955	2955	2955	0
348	20240523	134000	240832325	2955	2950	2955	2950	3
349	20240523	133900	240823470	2945	2950	2950	2945	202
350	20240523	133800	240227575	2950	2950	2950	2950	344
351	20240523	133700	239212775	2950	2950	2950	2950	0
352	20240523	133600	239212775	2950	2955	2955	2950	1170
353	20240523	133500	235760055	2955	2955	2955	2955	60
354	20240523	133400	235582755	2955	2955	2955	2955	1
355	20240523	133300	235579800	2955	2955	2955	2955	0
356	20240523	133200	235579800	2955	2955	2955	2955	0
357	20240523	133100	235579800	2955	2955	2955	2955	0
358	20240523	133000	235579800	2955	2950	2955	2950	161
359	20240523	132900	235104055	2950	2950	2950	2950	1000
360	20240523	132800	232154055	2950	2950	2950	2950	0
361	20240523	132700	232154055	2950	2950	2950	2950	88
362	20240523	132600	231894455	2960	2955	2960	2955	2
363	20240523	132500	231888540	2950	2950	2950	2950	60
364	20240523	132400	231711540	2950	2950	2950	2950	0
365	20240523	132300	231711540	2950	2950	2950	2950	0
366	20240523	132200	231711540	2950	2950	2950	2950	0
367	20240523	132100	231711540	2950	2950	2950	2950	0
368	20240523	132000	231711540	2950	2950	2950	2950	2
369	20240523	131900	231705640	2950	2950	2950	2950	1
370	20240523	131800	231702690	2950	2950	2950	2950	0
371	20240523	131700	231702690	2950	2955	2955	2950	751
372	20240523	131600	229486815	2955	2955	2955	2955	0
373	20240523	131500	229486815	2955	2955	2955	2955	66
374	20240523	131400	229291785	2955	2950	2955	2950	502
375	20240523	131300	227809065	2950	2950	2950	2950	794
376	20240523	131200	225466765	2945	2945	2945	2945	0
377	20240523	131100	225466765	2945	2945	2945	2945	0
378	20240523	131000	225466765	2945	2945	2945	2945	3
379	20240523	130900	225457930	2945	2945	2945	2945	1
380	20240523	130800	225454985	2950	2950	2950	2950	0
381	20240523	130700	225454985	2950	2950	2950	2950	0
382	20240523	130600	225454985	2950	2950	2950	2950	429
383	20240523	130500	224189435	2950	2950	2950	2950	32
384	20240523	130400	224095035	2945	2945	2945	2945	540
385	20240523	130300	222504735	2945	2945	2945	2945	0
386	20240523	130200	222504735	2945	2945	2945	2945	0
387	20240523	130100	222504735	2945	2945	2945	2945	0
388	20240523	130000	222504735	2945	2945	2945	2945	181
389	20240523	125900	221971690	2945	2945	2945	2945	5
390	20240523	125800	221956965	2950	2950	2950	2950	1
391	20240523	125700	221954015	2950	2950	2950	2950	0
392	20240523	125600	221954015	2950	2950	2950	2950	0
393	20240523	125500	221954015	2950	2950	2950	2950	90
394	20240523	125400	221688515	2950	2950	2950	2950	0
395	20240523	125300	221688515	2950	2950	2950	2950	0
396	20240523	125200	221688515	2950	2950	2950	2950	0
397	20240523	125100	221688515	2950	2950	2950	2950	90
398	20240523	125000	221423015	2945	2945	2945	2945	3
399	20240523	124900	221414180	2945	2945	2945	2945	590
400	20240523	124800	219676630	2955	2955	2955	2955	0
401	20240523	124700	219676630	2955	2955	2955	2955	0
402	20240523	124600	219676630	2955	2955	2955	2955	30
403	20240523	124500	219587980	2945	2945	2945	2945	60
404	20240523	124400	219411280	2945	2950	2950	2945	793
405	20240523	124300	217072780	2955	2955	2955	2955	0
406	20240523	124200	217072780	2955	2955	2955	2955	106
407	20240523	124100	216759550	2955	2955	2955	2955	0
408	20240523	124000	216759550	2955	2955	2955	2955	2
409	20240523	123900	216753640	2950	2950	2950	2950	1
410	20240523	123800	216750690	2955	2955	2955	2955	14
411	20240523	123700	216709320	2950	2945	2950	2945	3474
412	20240523	123600	206462800	2945	2950	2950	2945	594
413	20240523	123500	204712970	2950	2950	2950	2950	0
414	20240523	123400	204712970	2950	2950	2950	2950	0
415	20240523	123300	204712970	2950	2950	2950	2950	0
416	20240523	123200	204712970	2950	2950	2950	2950	10
417	20240523	123100	204683470	2950	2950	2950	2950	0
418	20240523	123000	204683470	2950	2945	2950	2945	4
419	20240523	122900	204671680	2945	2945	2945	2945	6
420	20240523	122800	204654010	2945	2945	2945	2945	3
421	20240523	122700	204645175	2945	2945	2945	2945	1
422	20240523	122600	204642230	2945	2945	2945	2945	0
423	20240523	122500	204642230	2945	2945	2945	2945	360
424	20240523	122400	203582030	2945	2950	2950	2945	420
425	20240523	122300	202343220	2950	2950	2950	2950	3
426	20240523	122200	202334370	2950	2950	2950	2950	0
427	20240523	122100	202334370	2950	2950	2950	2950	0
428	20240523	122000	202334370	2950	2955	2955	2950	4
429	20240523	121900	202322565	2945	2945	2945	2945	2
430	20240523	121800	202316675	2945	2945	2945	2945	0
431	20240523	121700	202316675	2945	2950	2950	2945	1818
432	20240523	121600	196958425	2950	2950	2950	2950	19
433	20240523	121500	196902375	2955	2955	2955	2955	0
434	20240523	121400	196902375	2955	2955	2955	2955	123
435	20240523	121300	196538910	2960	2960	2960	2960	16
436	20240523	121200	196491550	2960	2960	2960	2960	1
437	20240523	121100	196488590	2960	2960	2960	2960	8
438	20240523	121000	196464910	2960	2955	2960	2955	19
439	20240523	120900	196408680	2960	2960	2960	2960	2
440	20240523	120800	196402760	2960	2955	2960	2955	29
441	20240523	120700	196316975	2960	2960	2960	2960	4
442	20240523	120600	196305135	2960	2960	2960	2960	0
443	20240523	120500	196305135	2960	2960	2960	2960	19
444	20240523	120400	196248895	2960	2960	2960	2960	0
445	20240523	120300	196248895	2960	2960	2960	2960	29
446	20240523	120200	196163055	2960	2960	2960	2960	10
447	20240523	120100	196133455	2955	2955	2955	2955	0
448	20240523	120000	196133455	2955	2955	2955	2955	1
449	20240523	115900	196130500	2955	2955	2955	2955	2
450	20240523	115800	196124590	2960	2960	2960	2960	10
451	20240523	115700	196094990	2960	2960	2960	2960	27
452	20240523	115600	196015070	2955	2960	2960	2955	147
453	20240523	115500	195580560	2960	2960	2960	2960	4
454	20240523	115400	195568720	2960	2960	2960	2960	100
455	20240523	115300	195272720	2960	2960	2960	2960	366
456	20240523	115200	194189360	2960	2960	2960	2960	0
457	20240523	115100	194189360	2960	2960	2960	2960	33
458	20240523	115000	194091680	2955	2960	2960	2955	67
459	20240523	114900	193893500	2955	2960	2960	2955	46
460	20240523	114800	193757365	2960	2960	2960	2960	4
461	20240523	114700	193745525	2960	2960	2960	2960	44
462	20240523	114600	193615285	2960	2960	2960	2960	0
463	20240523	114500	193615285	2960	2960	2960	2960	0
464	20240523	114400	193615285	2960	2960	2960	2960	83
465	20240523	114300	193369605	2960	2960	2960	2960	1
466	20240523	114200	193366645	2960	2960	2960	2960	128
467	20240523	114100	192987765	2960	2960	2960	2960	0
468	20240523	114000	192987765	2960	2960	2960	2960	52
469	20240523	113900	192833845	2960	2960	2960	2960	25
470	20240523	113800	192759845	2965	2965	2965	2965	50
471	20240523	113700	192611595	2965	2965	2965	2965	0
472	20240523	113600	192611595	2965	2965	2965	2965	21
473	20240523	113500	192549330	2965	2965	2965	2965	0
474	20240523	113400	192549330	2965	2965	2965	2965	17
475	20240523	113300	192498925	2965	2965	2965	2965	0
476	20240523	113200	192498925	2965	2965	2965	2965	0
477	20240523	113100	192498925	2965	2965	2970	2965	52
478	20240523	113000	192344670	2965	2955	2965	2955	5
479	20240523	112900	192329865	2955	2960	2960	2955	701
480	20240523	112800	190256970	2960	2960	2960	2960	0
481	20240523	112700	190256970	2960	2960	2960	2960	0
482	20240523	112600	190256970	2960	2960	2960	2960	0
483	20240523	112500	190256970	2960	2970	2970	2960	499
484	20240523	112400	188778840	2970	2970	2970	2970	140
485	20240523	112300	188363040	2970	2970	2970	2970	26
486	20240523	112200	188285820	2975	2975	2975	2975	0
487	20240523	112100	188285820	2975	2975	2975	2975	166
488	20240523	112000	187791970	2975	2975	2975	2975	2
489	20240523	111900	187786020	2980	2975	2980	2975	5
490	20240523	111800	187771125	2975	2975	2975	2975	0
491	20240523	111700	187771125	2975	2975	2975	2975	0
492	20240523	111600	187771125	2975	2975	2975	2975	0
493	20240523	111500	187771125	2975	2975	2975	2975	60
494	20240523	111400	187592625	2975	2975	2975	2975	600
495	20240523	111300	185807625	2975	2975	2975	2975	20
496	20240523	111200	185748125	2980	2980	2980	2980	0
497	20240523	111100	185748125	2980	2980	2980	2980	71
498	20240523	111000	185536545	2975	2975	2975	2975	2
499	20240523	110900	185530595	2975	2975	2975	2975	0
500	20240523	110800	185530595	2975	2975	2975	2975	0
501	20240523	110700	185530595	2975	2975	2975	2975	6
502	20240523	110600	185512745	2975	2970	2980	2970	84
503	20240523	110500	185263150	2970	2965	2970	2965	42
504	20240523	110400	185138590	2965	2970	2970	2965	2205
505	20240523	110300	178597445	2975	2980	2980	2975	1445
506	20240523	110200	174292495	2985	2985	2985	2985	153
507	20240523	110100	173835790	2985	2985	2985	2985	0
508	20240523	110000	173835790	2985	2985	2985	2980	222
509	20240523	105900	173173135	2985	2985	2990	2985	1269
510	20240523	105800	169383380	2990	2980	2990	2980	1238
511	20240523	105700	165691080	2980	2980	2980	2980	161
512	20240523	105600	165211300	2980	2970	2995	2970	3612
513	20240523	105500	154422455	2970	2970	2970	2970	705
514	20240523	105400	152328605	2970	2970	2970	2970	10
515	20240523	105300	152298905	2970	2965	2970	2965	850
516	20240523	105200	149774630	2965	2965	2965	2965	1452
517	20240523	105100	145469450	2960	2960	2960	2960	1
518	20240523	105000	145466490	2960	2955	2960	2955	1131
519	20240523	104900	142118735	2960	2960	2960	2955	52
520	20240523	104800	141964820	2960	2960	2960	2960	4
521	20240523	104700	141952980	2960	2960	2960	2960	50
522	20240523	104600	141804980	2955	2960	2960	2955	96
523	20240523	104500	141521070	2960	2960	2960	2960	0
524	20240523	104400	141521070	2960	2960	2960	2960	4
525	20240523	104300	141509230	2960	2960	2960	2960	52
526	20240523	104200	141355310	2960	2960	2960	2960	0
527	20240523	104100	141355310	2960	2960	2960	2960	561
528	20240523	104000	139694750	2955	2960	2960	2955	48
529	20240523	103900	139552680	2960	2960	2960	2960	0
530	20240523	103800	139552680	2960	2960	2960	2960	9
531	20240523	103700	139526040	2960	2960	2960	2960	47
532	20240523	103600	139386920	2960	2960	2960	2960	0
533	20240523	103500	139386920	2960	2960	2960	2960	5
534	20240523	103400	139372120	2960	2960	2960	2960	46
535	20240523	103300	139235960	2960	2960	2960	2960	0
536	20240523	103200	139235960	2960	2960	2960	2960	0
537	20240523	103100	139235960	2960	2960	2960	2960	82
538	20240523	103000	138993240	2955	2955	2955	2955	446
539	20240523	102900	137675310	2960	2955	2960	2955	53
540	20240523	102800	137518445	2960	2960	2960	2960	1
541	20240523	102700	137515485	2955	2955	2960	2955	305
542	20240523	102600	136613935	2960	2960	2960	2960	147
543	20240523	102500	136178815	2960	2960	2960	2960	49
544	20240523	102400	136033775	2960	2955	2960	2955	1145
545	20240523	102300	132647965	2955	2955	2955	2950	54
546	20240523	102200	132488400	2960	2960	2960	2960	0
547	20240523	102100	132488400	2960	2935	2960	2935	5010
548	20240523	102000	117709330	2935	2935	2935	2935	3
549	20240523	101900	117700525	2935	2940	2940	2935	465
550	20240523	101800	116333430	2940	2940	2940	2940	0
551	20240523	101700	116333430	2940	2940	2940	2940	50
552	20240523	101600	116186430	2940	2940	2940	2940	34
553	20240523	101500	116086470	2940	2940	2940	2940	3
554	20240523	101400	116077650	2935	2935	2935	2935	1733
555	20240523	101300	110991295	2930	2930	2930	2930	1
556	20240523	101200	110988365	2930	2930	2930	2930	0
557	20240523	101100	110988365	2930	2930	2930	2930	57
558	20240523	101000	110821355	2930	2930	2930	2930	738
559	20240523	100900	108659015	2930	2930	2930	2930	623
560	20240523	100800	106833625	2930	2930	2930	2925	703
561	20240523	100700	104777255	2935	2930	2935	2930	58
562	20240523	100600	104607295	2930	2930	2930	2930	445
563	20240523	100500	103303445	2930	2930	2930	2930	66
564	20240523	100400	103110065	2925	2935	2935	2925	983
565	20240523	100300	100231395	2935	2935	2935	2935	4
566	20240523	100200	100219655	2930	2930	2930	2930	20
567	20240523	100100	100161055	2935	2930	2935	2925	138
568	20240523	100000	99756960	2935	2930	2935	2930	7
569	20240523	095900	99736430	2935	2930	2935	2930	302
570	20240523	095800	98850570	2930	2930	2930	2930	633
571	20240523	095700	96995880	2935	2930	2935	2930	258
572	20240523	095600	96238900	2930	2930	2930	2930	171
573	20240523	095500	95737870	2930	2935	2935	2930	25
574	20240523	095400	95664615	2930	2935	2935	2930	11
575	20240523	095300	95632375	2940	2940	2940	2940	8
576	20240523	095200	95608855	2940	2930	2940	2930	582
577	20240523	095100	93903475	2930	2930	2930	2930	400
578	20240523	095000	92731475	2930	2930	2930	2930	2
579	20240523	094900	92725615	2930	2945	2945	2930	409
580	20240523	094800	91524745	2930	2945	2945	2930	3005
581	20240523	094700	82715260	2940	2940	2940	2940	33
582	20240523	094600	82618240	2945	2945	2945	2945	40
583	20240523	094500	82500440	2945	2945	2945	2945	24
584	20240523	094400	82429760	2945	2945	2945	2945	18
585	20240523	094300	82376750	2945	2950	2950	2945	1168
586	20240523	094200	78936970	2950	2950	2950	2950	46
587	20240523	094100	78801270	2950	2950	2950	2950	4
588	20240523	094000	78789470	2950	2955	2955	2950	14
589	20240523	093900	78748115	2955	2950	2955	2950	5
590	20240523	093800	78733345	2955	2950	2955	2950	557
591	20240523	093700	77089910	2950	2950	2950	2950	100
592	20240523	093600	76794910	2955	2955	2955	2955	37
593	20240523	093500	76685575	2955	2955	2955	2955	0
594	20240523	093400	76685575	2955	2955	2955	2955	4
595	20240523	093300	76673755	2955	2950	2955	2950	166
596	20240523	093200	76184045	2955	2955	2955	2955	0
597	20240523	093100	76184045	2955	2945	2955	2945	32
598	20240523	093000	76089605	2950	2945	2950	2945	1168
599	20240523	092900	72644015	2950	2950	2950	2945	1376
600	20240523	092800	68584820	2950	2940	2950	2940	227
601	20240523	092700	67917105	2930	2930	2930	2930	541
602	20240523	092600	66331975	2935	2935	2935	2935	1919
603	20240523	092500	60699710	2935	2935	2935	2935	0
604	20240523	092400	60699710	2935	2935	2935	2935	23
605	20240523	092300	60632205	2935	2935	2940	2935	1211
606	20240523	092200	57077915	2935	2935	2935	2935	0
607	20240523	092100	57077915	2935	2935	2935	2935	18
608	20240523	092000	57025085	2925	2935	2945	2925	4004
609	20240523	091900	45300195	2950	2955	2955	2930	17
610	20240523	091800	45250065	2950	2940	2950	2940	331
611	20240523	091700	44276825	2940	2940	2940	2940	16
612	20240523	091600	44229785	2940	2940	2940	2940	228
613	20240523	091500	43559465	2940	2940	2940	2940	39
614	20240523	091400	43444805	2940	2945	2945	2930	891
615	20240523	091300	40833535	2940	2940	2940	2940	1
616	20240523	091200	40830595	2945	2940	2945	2930	641
617	20240523	091100	38951770	2945	2930	2945	2930	1122
618	20240523	091000	35663845	2950	2930	2950	2930	193
619	20240523	090900	35098305	2930	2950	2950	2930	4
620	20240523	090800	35086565	2950	2950	2950	2950	1502
621	20240523	090700	30655665	2935	2935	2935	2935	4023
622	20240523	090600	18848160	2935	2935	2935	2930	1250
623	20240523	090500	15179415	2935	2950	2950	2925	3929
624	20240523	090400	3645190	2950	2955	2955	2950	610
625	20240523	090300	1842985	2965	2965	2965	2960	150
626	20240523	090200	1398325	2965	2965	2965	2965	2
627	20240523	090100	1392395	2955	2960	2960	2955	103
628	20240523	090000	1087950	2960	2965	2965	2960	367