KissMeData/419050/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	212500	598018300	2930	2930	2930	2930	17814
3	20240517	212400	598018300	2930	2930	2930	2930	0
4	20240517	212300	598018300	2930	2930	2930	2930	0
5	20240517	212200	598018300	2930	2930	2930	2930	0
6	20240517	212100	598018300	2930	2930	2930	2930	0
7	20240517	212000	598018300	2930	2930	2930	2930	0
8	20240517	211900	598018300	2930	2930	2930	2930	0
9	20240517	211800	598018300	2930	2930	2930	2930	0
10	20240517	211700	598018300	2930	2930	2930	2930	0
11	20240517	211600	598018300	2930	2930	2930	2930	0
12	20240517	211500	598018300	2930	2930	2930	2930	0
13	20240517	211400	598018300	2930	2930	2930	2930	0
14	20240517	211300	598018300	2930	2930	2930	2930	0
15	20240517	211200	598018300	2930	2930	2930	2930	0
16	20240517	211100	598018300	2930	2930	2930	2930	0
17	20240517	211000	598018300	2930	2930	2930	2930	0
18	20240517	210900	598018300	2930	2930	2930	2930	0
19	20240517	210800	598018300	2930	2930	2930	2930	0
20	20240517	210700	598018300	2930	2930	2930	2930	0
21	20240517	210600	598018300	2930	2930	2930	2930	0
22	20240517	210500	598018300	2930	2930	2930	2930	0
23	20240517	210400	598018300	2930	2930	2930	2930	0
24	20240517	210300	598018300	2930	2930	2930	2930	0
25	20240517	210200	598018300	2930	2930	2930	2930	0
26	20240517	210100	598018300	2930	2930	2930	2930	0
27	20240517	210000	598018300	2930	2930	2930	2930	0
28	20240517	205900	598018300	2930	2930	2930	2930	0
29	20240517	205800	598018300	2930	2930	2930	2930	0
30	20240517	205700	598018300	2930	2930	2930	2930	0
31	20240517	205600	598018300	2930	2930	2930	2930	0
32	20240517	205500	598018300	2930	2930	2930	2930	17814
33	20240517	205400	598018300	2930	2930	2930	2930	0
34	20240517	205300	598018300	2930	2930	2930	2930	0
35	20240517	205200	598018300	2930	2930	2930	2930	0
36	20240517	205100	598018300	2930	2930	2930	2930	0
37	20240517	205000	598018300	2930	2930	2930	2930	0
38	20240517	204900	598018300	2930	2930	2930	2930	0
39	20240517	204800	598018300	2930	2930	2930	2930	0
40	20240517	204700	598018300	2930	2930	2930	2930	0
41	20240517	204600	598018300	2930	2930	2930	2930	0
42	20240517	204500	598018300	2930	2930	2930	2930	0
43	20240517	204400	598018300	2930	2930	2930	2930	0
44	20240517	204300	598018300	2930	2930	2930	2930	0
45	20240517	204200	598018300	2930	2930	2930	2930	0
46	20240517	204100	598018300	2930	2930	2930	2930	0
47	20240517	204000	598018300	2930	2930	2930	2930	0
48	20240517	203900	598018300	2930	2930	2930	2930	0
49	20240517	203800	598018300	2930	2930	2930	2930	0
50	20240517	203700	598018300	2930	2930	2930	2930	0
51	20240517	203600	598018300	2930	2930	2930	2930	0
52	20240517	203500	598018300	2930	2930	2930	2930	0
53	20240517	203400	598018300	2930	2930	2930	2930	0
54	20240517	203300	598018300	2930	2930	2930	2930	0
55	20240517	203200	598018300	2930	2930	2930	2930	0
56	20240517	203100	598018300	2930	2930	2930	2930	0
57	20240517	203000	598018300	2930	2930	2930	2930	0
58	20240517	202900	598018300	2930	2930	2930	2930	0
59	20240517	202800	598018300	2930	2930	2930	2930	0
60	20240517	202700	598018300	2930	2930	2930	2930	0
61	20240517	202600	598018300	2930	2930	2930	2930	0
62	20240517	202500	598018300	2930	2930	2930	2930	17814
63	20240517	202400	598018300	2930	2930	2930	2930	0
64	20240517	202300	598018300	2930	2930	2930	2930	0
65	20240517	202200	598018300	2930	2930	2930	2930	0
66	20240517	202100	598018300	2930	2930	2930	2930	0
67	20240517	202000	598018300	2930	2930	2930	2930	0
68	20240517	201900	598018300	2930	2930	2930	2930	0
69	20240517	201800	598018300	2930	2930	2930	2930	0
70	20240517	201700	598018300	2930	2930	2930	2930	0
71	20240517	201600	598018300	2930	2930	2930	2930	0
72	20240517	201500	598018300	2930	2930	2930	2930	0
73	20240517	201400	598018300	2930	2930	2930	2930	0
74	20240517	201300	598018300	2930	2930	2930	2930	0
75	20240517	201200	598018300	2930	2930	2930	2930	0
76	20240517	201100	598018300	2930	2930	2930	2930	0
77	20240517	201000	598018300	2930	2930	2930	2930	0
78	20240517	200900	598018300	2930	2930	2930	2930	0
79	20240517	200800	598018300	2930	2930	2930	2930	0
80	20240517	200700	598018300	2930	2930	2930	2930	0
81	20240517	200600	598018300	2930	2930	2930	2930	0
82	20240517	200500	598018300	2930	2930	2930	2930	0
83	20240517	200400	598018300	2930	2930	2930	2930	0
84	20240517	200300	598018300	2930	2930	2930	2930	0
85	20240517	200200	598018300	2930	2930	2930	2930	0
86	20240517	200100	598018300	2930	2930	2930	2930	0
87	20240517	200000	598018300	2930	2930	2930	2930	0
88	20240517	195900	598018300	2930	2930	2930	2930	0
89	20240517	195800	598018300	2930	2930	2930	2930	0
90	20240517	195700	598018300	2930	2930	2930	2930	0
91	20240517	195600	598018300	2930	2930	2930	2930	0
92	20240517	195500	598018300	2930	2930	2930	2930	17814
93	20240517	195400	598018300	2930	2930	2930	2930	0
94	20240517	195300	598018300	2930	2930	2930	2930	0
95	20240517	195200	598018300	2930	2930	2930	2930	0
96	20240517	195100	598018300	2930	2930	2930	2930	0
97	20240517	195000	598018300	2930	2930	2930	2930	0
98	20240517	194900	598018300	2930	2930	2930	2930	0
99	20240517	194800	598018300	2930	2930	2930	2930	0
100	20240517	194700	598018300	2930	2930	2930	2930	0
101	20240517	194600	598018300	2930	2930	2930	2930	0
102	20240517	194500	598018300	2930	2930	2930	2930	0
103	20240517	194400	598018300	2930	2930	2930	2930	0
104	20240517	194300	598018300	2930	2930	2930	2930	0
105	20240517	194200	598018300	2930	2930	2930	2930	0
106	20240517	194100	598018300	2930	2930	2930	2930	0
107	20240517	194000	598018300	2930	2930	2930	2930	0
108	20240517	193900	598018300	2930	2930	2930	2930	0
109	20240517	193800	598018300	2930	2930	2930	2930	0
110	20240517	193700	598018300	2930	2930	2930	2930	0
111	20240517	193600	598018300	2930	2930	2930	2930	0
112	20240517	193500	598018300	2930	2930	2930	2930	0
113	20240517	193400	598018300	2930	2930	2930	2930	0
114	20240517	193300	598018300	2930	2930	2930	2930	0
115	20240517	193200	598018300	2930	2930	2930	2930	0
116	20240517	193100	598018300	2930	2930	2930	2930	0
117	20240517	193000	598018300	2930	2930	2930	2930	0
118	20240517	192900	598018300	2930	2930	2930	2930	0
119	20240517	192800	598018300	2930	2930	2930	2930	0
120	20240517	192700	598018300	2930	2930	2930	2930	0
121	20240517	192600	598018300	2930	2930	2930	2930	0
122	20240517	192500	598018300	2930	2930	2930	2930	17814
123	20240517	192400	598018300	2930	2930	2930	2930	0
124	20240517	192300	598018300	2930	2930	2930	2930	0
125	20240517	192200	598018300	2930	2930	2930	2930	0
126	20240517	192100	598018300	2930	2930	2930	2930	0
127	20240517	192000	598018300	2930	2930	2930	2930	0
128	20240517	191900	598018300	2930	2930	2930	2930	0
129	20240517	191800	598018300	2930	2930	2930	2930	0
130	20240517	191700	598018300	2930	2930	2930	2930	0
131	20240517	191600	598018300	2930	2930	2930	2930	0
132	20240517	191500	598018300	2930	2930	2930	2930	0
133	20240517	191400	598018300	2930	2930	2930	2930	0
134	20240517	191300	598018300	2930	2930	2930	2930	0
135	20240517	191200	598018300	2930	2930	2930	2930	0
136	20240517	191100	598018300	2930	2930	2930	2930	0
137	20240517	191000	598018300	2930	2930	2930	2930	0
138	20240517	190900	598018300	2930	2930	2930	2930	0
139	20240517	190800	598018300	2930	2930	2930	2930	0
140	20240517	190700	598018300	2930	2930	2930	2930	0
141	20240517	190600	598018300	2930	2930	2930	2930	0
142	20240517	190500	598018300	2930	2930	2930	2930	0
143	20240517	190400	598018300	2930	2930	2930	2930	0
144	20240517	190300	598018300	2930	2930	2930	2930	0
145	20240517	190200	598018300	2930	2930	2930	2930	0
146	20240517	190100	598018300	2930	2930	2930	2930	0
147	20240517	190000	598018300	2930	2930	2930	2930	0
148	20240517	185900	598018300	2930	2930	2930	2930	0
149	20240517	185800	598018300	2930	2930	2930	2930	0
150	20240517	185700	598018300	2930	2930	2930	2930	0
151	20240517	185600	598018300	2930	2930	2930	2930	0
152	20240517	185500	598018300	2930	2930	2930	2930	17814
153	20240517	185400	598018300	2930	2930	2930	2930	0
154	20240517	185300	598018300	2930	2930	2930	2930	0
155	20240517	185200	598018300	2930	2930	2930	2930	0
156	20240517	185100	598018300	2930	2930	2930	2930	0
157	20240517	185000	598018300	2930	2930	2930	2930	0
158	20240517	184900	598018300	2930	2930	2930	2930	0
159	20240517	184800	598018300	2930	2930	2930	2930	0
160	20240517	184700	598018300	2930	2930	2930	2930	0
161	20240517	184600	598018300	2930	2930	2930	2930	0
162	20240517	184500	598018300	2930	2930	2930	2930	0
163	20240517	184400	598018300	2930	2930	2930	2930	0
164	20240517	184300	598018300	2930	2930	2930	2930	0
165	20240517	184200	598018300	2930	2930	2930	2930	0
166	20240517	184100	598018300	2930	2930	2930	2930	0
167	20240517	184000	598018300	2930	2930	2930	2930	0
168	20240517	183900	598018300	2930	2930	2930	2930	0
169	20240517	183800	598018300	2930	2930	2930	2930	0
170	20240517	183700	598018300	2930	2930	2930	2930	0
171	20240517	183600	598018300	2930	2930	2930	2930	0
172	20240517	183500	598018300	2930	2930	2930	2930	0
173	20240517	183400	598018300	2930	2930	2930	2930	0
174	20240517	183300	598018300	2930	2930	2930	2930	0
175	20240517	183200	598018300	2930	2930	2930	2930	0
176	20240517	183100	598018300	2930	2930	2930	2930	0
177	20240517	183000	598018300	2930	2930	2930	2930	0
178	20240517	182900	598018300	2930	2930	2930	2930	0
179	20240517	182800	598018300	2930	2930	2930	2930	0
180	20240517	182700	598018300	2930	2930	2930	2930	0
181	20240517	182600	598018300	2930	2930	2930	2930	0
182	20240517	182500	598018300	2930	2930	2930	2930	17814
183	20240517	182400	598018300	2930	2930	2930	2930	0
184	20240517	182300	598018300	2930	2930	2930	2930	0
185	20240517	182200	598018300	2930	2930	2930	2930	0
186	20240517	182100	598018300	2930	2930	2930	2930	0
187	20240517	182000	598018300	2930	2930	2930	2930	0
188	20240517	181900	598018300	2930	2930	2930	2930	0
189	20240517	181800	598018300	2930	2930	2930	2930	0
190	20240517	181700	598018300	2930	2930	2930	2930	0
191	20240517	181600	598018300	2930	2930	2930	2930	0
192	20240517	181500	598018300	2930	2930	2930	2930	0
193	20240517	181400	598018300	2930	2930	2930	2930	0
194	20240517	181300	598018300	2930	2930	2930	2930	0
195	20240517	181200	598018300	2930	2930	2930	2930	0
196	20240517	181100	598018300	2930	2930	2930	2930	0
197	20240517	181000	598018300	2930	2930	2930	2930	0
198	20240517	180900	598018300	2930	2930	2930	2930	0
199	20240517	180800	598018300	2930	2930	2930	2930	0
200	20240517	180700	598018300	2930	2930	2930	2930	0
201	20240517	180600	598018300	2930	2930	2930	2930	0
202	20240517	180500	598018300	2930	2930	2930	2930	0
203	20240517	180400	598018300	2930	2930	2930	2930	0
204	20240517	180300	598018300	2930	2930	2930	2930	0
205	20240517	180200	598018300	2930	2930	2930	2930	0
206	20240517	180100	598018300	2930	2930	2930	2930	0
207	20240517	180000	598018300	2930	2930	2930	2930	0
208	20240517	175900	598018300	2930	2930	2930	2930	0
209	20240517	175800	598018300	2930	2930	2930	2930	0
210	20240517	175700	598018300	2930	2930	2930	2930	0
211	20240517	175600	598018300	2930	2930	2930	2930	0
212	20240517	175500	598018300	2930	2930	2930	2930	17814
213	20240517	175400	598018300	2930	2930	2930	2930	0
214	20240517	175300	598018300	2930	2930	2930	2930	0
215	20240517	175200	598018300	2930	2930	2930	2930	0
216	20240517	175100	598018300	2930	2930	2930	2930	0
217	20240517	175000	598018300	2930	2930	2930	2930	0
218	20240517	174900	598018300	2930	2930	2930	2930	0
219	20240517	174800	598018300	2930	2930	2930	2930	0
220	20240517	174700	598018300	2930	2930	2930	2930	0
221	20240517	174600	598018300	2930	2930	2930	2930	0
222	20240517	174500	598018300	2930	2930	2930	2930	0
223	20240517	174400	598018300	2930	2930	2930	2930	0
224	20240517	174300	598018300	2930	2930	2930	2930	0
225	20240517	174200	598018300	2930	2930	2930	2930	0
226	20240517	174100	598018300	2930	2930	2930	2930	0
227	20240517	174000	598018300	2930	2930	2930	2930	0
228	20240517	173900	598018300	2930	2930	2930	2930	0
229	20240517	173800	598018300	2930	2930	2930	2930	0
230	20240517	173700	598018300	2930	2930	2930	2930	0
231	20240517	173600	598018300	2930	2930	2930	2930	0
232	20240517	173500	598018300	2930	2930	2930	2930	0
233	20240517	173400	598018300	2930	2930	2930	2930	0
234	20240517	173300	598018300	2930	2930	2930	2930	0
235	20240517	173200	598018300	2930	2930	2930	2930	0
236	20240517	173100	598018300	2930	2930	2930	2930	0
237	20240517	173000	598018300	2930	2930	2930	2930	0
238	20240517	172900	598018300	2930	2930	2930	2930	0
239	20240517	172800	598018300	2930	2930	2930	2930	0
240	20240517	172700	598018300	2930	2930	2930	2930	0
241	20240517	172600	598018300	2930	2930	2930	2930	0
242	20240517	172500	598018300	2930	2930	2930	2930	17814
243	20240517	172400	598018300	2930	2930	2930	2930	0
244	20240517	172300	598018300	2930	2930	2930	2930	0
245	20240517	172200	598018300	2930	2930	2930	2930	0
246	20240517	172100	598018300	2930	2930	2930	2930	0
247	20240517	172000	598018300	2930	2930	2930	2930	0
248	20240517	171900	598018300	2930	2930	2930	2930	0
249	20240517	171800	598018300	2930	2930	2930	2930	0
250	20240517	171700	598018300	2930	2930	2930	2930	0
251	20240517	171600	598018300	2930	2930	2930	2930	0
252	20240517	171500	598018300	2930	2930	2930	2930	0
253	20240517	171400	598018300	2930	2930	2930	2930	0
254	20240517	171300	598018300	2930	2930	2930	2930	0
255	20240517	171200	598018300	2930	2930	2930	2930	0
256	20240517	171100	598018300	2930	2930	2930	2930	0
257	20240517	171000	598018300	2930	2930	2930	2930	0
258	20240517	170900	598018300	2930	2930	2930	2930	0
259	20240517	170800	598018300	2930	2930	2930	2930	0
260	20240517	170700	598018300	2930	2930	2930	2930	0
261	20240517	170600	598018300	2930	2930	2930	2930	0
262	20240517	170500	598018300	2930	2930	2930	2930	0
263	20240517	170400	598018300	2930	2930	2930	2930	0
264	20240517	170300	598018300	2930	2930	2930	2930	0
265	20240517	170200	598018300	2930	2930	2930	2930	0
266	20240517	170100	598018300	2930	2930	2930	2930	0
267	20240517	170000	598018300	2930	2930	2930	2930	0
268	20240517	165900	598018300	2930	2930	2930	2930	0
269	20240517	165800	598018300	2930	2930	2930	2930	0
270	20240517	165700	598018300	2930	2930	2930	2930	0
271	20240517	165600	598018300	2930	2930	2930	2930	0
272	20240517	165500	598018300	2930	2930	2930	2930	17814
273	20240517	165400	598018300	2930	2930	2930	2930	0
274	20240517	165300	598018300	2930	2930	2930	2930	0
275	20240517	165200	598018300	2930	2930	2930	2930	0
276	20240517	165100	598018300	2930	2930	2930	2930	0
277	20240517	165000	598018300	2930	2930	2930	2930	0
278	20240517	164900	598018300	2930	2930	2930	2930	0
279	20240517	164800	598018300	2930	2930	2930	2930	0
280	20240517	164700	598018300	2930	2930	2930	2930	0
281	20240517	164600	598018300	2930	2930	2930	2930	0
282	20240517	164500	598018300	2930	2930	2930	2930	0
283	20240517	164400	598018300	2930	2930	2930	2930	0
284	20240517	164300	598018300	2930	2930	2930	2930	0
285	20240517	164200	598018300	2930	2930	2930	2930	0
286	20240517	164100	598018300	2930	2930	2930	2930	0
287	20240517	164000	598018300	2930	2930	2930	2930	0
288	20240517	163900	598018300	2930	2930	2930	2930	0
289	20240517	163800	598018300	2930	2930	2930	2930	0
290	20240517	163700	598018300	2930	2930	2930	2930	0
291	20240517	163600	598018300	2930	2930	2930	2930	0
292	20240517	163500	598018300	2930	2930	2930	2930	0
293	20240517	163400	598018300	2930	2930	2930	2930	0
294	20240517	163300	598018300	2930	2930	2930	2930	0
295	20240517	163200	598018300	2930	2930	2930	2930	0
296	20240517	163100	598018300	2930	2930	2930	2930	0
297	20240517	163000	598018300	2930	2930	2930	2930	0
298	20240517	162900	598018300	2930	2930	2930	2930	0
299	20240517	162800	598018300	2930	2930	2930	2930	0
300	20240517	162700	598018300	2930	2930	2930	2930	0
301	20240517	162600	598018300	2930	2930	2930	2930	0
302	20240517	162500	598018300	2930	2930	2930	2930	17814
303	20240517	162400	598018300	2930	2930	2930	2930	0
304	20240517	162300	598018300	2930	2930	2930	2930	0
305	20240517	162200	598018300	2930	2930	2930	2930	0
306	20240517	162100	598018300	2930	2930	2930	2930	0
307	20240517	162000	598018300	2930	2930	2930	2930	0
308	20240517	161900	598018300	2930	2930	2930	2930	0
309	20240517	161800	598018300	2930	2930	2930	2930	0
310	20240517	161700	598018300	2930	2930	2930	2930	0
311	20240517	161600	598018300	2930	2930	2930	2930	0
312	20240517	161500	598018300	2930	2930	2930	2930	0
313	20240517	161400	598018300	2930	2930	2930	2930	0
314	20240517	161300	598018300	2930	2930	2930	2930	0
315	20240517	161200	598018300	2930	2930	2930	2930	0
316	20240517	161100	598018300	2930	2930	2930	2930	0
317	20240517	161000	598018300	2930	2930	2930	2930	0
318	20240517	160900	598018300	2930	2930	2930	2930	0
319	20240517	160800	598018300	2930	2930	2930	2930	0
320	20240517	160700	598018300	2930	2930	2930	2930	0
321	20240517	160600	598018300	2930	2930	2930	2930	0
322	20240517	160500	598018300	2930	2930	2930	2930	0
323	20240517	160400	598018300	2930	2930	2930	2930	0
324	20240517	160300	598018300	2930	2930	2930	2930	0
325	20240517	160200	598018300	2930	2930	2930	2930	0
326	20240517	160100	598018300	2930	2930	2930	2930	0
327	20240517	160000	598018300	2930	2930	2930	2930	0
328	20240517	155900	598018300	2930	2930	2930	2930	0
329	20240517	155800	598018300	2930	2930	2930	2930	0
330	20240517	155700	598018300	2930	2930	2930	2930	0
331	20240517	155600	598018300	2930	2930	2930	2930	0
332	20240517	155500	598018300	2930	2930	2930	2930	17814
333	20240517	155400	598018300	2930	2930	2930	2930	0
334	20240517	155300	598018300	2930	2930	2930	2930	0
335	20240517	155200	598018300	2930	2930	2930	2930	0
336	20240517	155100	598018300	2930	2930	2930	2930	0
337	20240517	155000	598018300	2930	2930	2930	2930	0
338	20240517	154900	598018300	2930	2930	2930	2930	0
339	20240517	154800	598018300	2930	2930	2930	2930	0
340	20240517	154700	598018300	2930	2930	2930	2930	0
341	20240517	154600	598018300	2930	2930	2930	2930	0
342	20240517	154500	598018300	2930	2930	2930	2930	0
343	20240517	154400	598018300	2930	2930	2930	2930	0
344	20240517	154300	598018300	2930	2930	2930	2930	0
345	20240517	154200	598018300	2930	2930	2930	2930	0
346	20240517	154100	598018300	2930	2930	2930	2930	0
347	20240517	154000	598018300	2930	2930	2930	2930	0
348	20240517	153900	598018300	2930	2930	2930	2930	0
349	20240517	153800	598018300	2930	2930	2930	2930	0
350	20240517	153700	598018300	2930	2930	2930	2930	0
351	20240517	153600	598018300	2930	2930	2930	2930	0
352	20240517	153500	598018300	2930	2930	2930	2930	0
353	20240517	153400	598018300	2930	2930	2930	2930	0
354	20240517	153300	598018300	2930	2930	2930	2930	0
355	20240517	153200	598018300	2930	2930	2930	2930	0
356	20240517	153100	598018300	2930	2930	2930	2930	0
357	20240517	153000	598018300	2930	2930	2930	2930	17814
358	20240517	152900	545823280	2950	2950	2950	2950	0
359	20240517	152800	545823280	2950	2950	2950	2950	0
360	20240517	152700	545823280	2950	2950	2950	2950	0
361	20240517	152600	545823280	2950	2950	2950	2950	0
362	20240517	152500	545823280	2950	2950	2950	2950	0
363	20240517	152400	545823280	2950	2950	2950	2950	0
364	20240517	152300	545823280	2950	2950	2950	2950	0
365	20240517	152200	545823280	2950	2950	2950	2950	0
366	20240517	152100	545823280	2950	2950	2950	2950	0
367	20240517	152000	545823280	2950	2950	2950	2950	0
368	20240517	151900	545823280	2950	2950	2950	2945	1282
369	20240517	151800	542044380	2950	2950	2950	2950	0
370	20240517	151700	542044380	2950	2945	2950	2945	669
371	20240517	151600	540070925	2950	2950	2950	2950	13
372	20240517	151500	540032575	2950	2950	2950	2950	321
373	20240517	151400	539085625	2945	2945	2945	2945	774
374	20240517	151300	536806195	2950	2950	2950	2950	5
375	20240517	151200	536791445	2950	2950	2950	2950	351
376	20240517	151100	535755995	2945	2945	2945	2945	150
377	20240517	151000	535314245	2945	2950	2950	2945	55
378	20240517	150900	535152245	2950	2955	2955	2940	154
379	20240517	150800	534697440	2950	2945	2955	2945	7749
380	20240517	150700	511851515	2940	2940	2945	2940	597
381	20240517	150600	510096310	2945	2945	2945	2945	23
382	20240517	150500	510028575	2940	2940	2940	2940	3
383	20240517	150400	510019755	2945	2945	2945	2945	684
384	20240517	150300	508005375	2950	2945	2950	2945	521
385	20240517	150200	506471025	2950	2950	2950	2950	400
386	20240517	150100	505291025	2950	2950	2950	2950	44
387	20240517	150000	505161225	2950	2950	2950	2950	1
388	20240517	145900	505158275	2940	2940	2940	2940	121
389	20240517	145800	504802535	2950	2950	2950	2950	2
390	20240517	145700	504796635	2950	2945	2950	2945	1007
391	20240517	145600	501831015	2940	2940	2945	2940	15
392	20240517	145500	501786910	2945	2945	2945	2945	2
393	20240517	145400	501781020	2945	2945	2945	2945	8
394	20240517	145300	501757460	2945	2945	2945	2945	50
395	20240517	145200	501610210	2945	2945	2945	2945	12
396	20240517	145100	501574870	2945	2950	2950	2945	4
397	20240517	145000	501563085	2950	2950	2950	2950	0
398	20240517	144900	501563085	2950	2945	2950	2945	58
399	20240517	144800	501392270	2945	2945	2945	2945	184
400	20240517	144700	500850390	2940	2945	2945	2940	39
401	20240517	144600	500735540	2945	2945	2945	2945	21
402	20240517	144500	500673695	2945	2945	2945	2945	13
403	20240517	144400	500635410	2945	2945	2945	2940	9
404	20240517	144300	500608925	2945	2945	2945	2945	2
405	20240517	144200	500603035	2940	2945	2945	2940	3
406	20240517	144100	500594205	2945	2945	2945	2945	5
407	20240517	144000	500579480	2935	2945	2945	2935	3672
408	20240517	143900	489797180	2945	2945	2945	2945	17
409	20240517	143800	489747115	2945	2945	2945	2945	1098
410	20240517	143700	486513505	2945	2945	2945	2945	0
411	20240517	143600	486513505	2945	2945	2945	2945	10
412	20240517	143500	486484055	2945	2945	2945	2945	0
413	20240517	143400	486484055	2945	2945	2945	2940	186
414	20240517	143300	485936290	2945	2940	2945	2935	1315
415	20240517	143200	482076460	2935	2940	2940	2935	511
416	20240517	143100	480576620	2940	2940	2940	2940	7
417	20240517	143000	480556040	2940	2940	2940	2940	687
418	20240517	142900	478536260	2945	2945	2945	2945	3
419	20240517	142800	478527425	2945	2945	2945	2945	0
420	20240517	142700	478527425	2945	2945	2945	2940	108
421	20240517	142600	478209375	2945	2945	2945	2945	0
422	20240517	142500	478209375	2945	2945	2945	2945	5
423	20240517	142400	478194650	2945	2945	2945	2945	6
424	20240517	142300	478176980	2945	2945	2945	2945	5
425	20240517	142200	478162255	2945	2945	2945	2945	5
426	20240517	142100	478147530	2940	2945	2945	2940	156
427	20240517	142000	477688885	2940	2945	2945	2940	502
428	20240517	141900	476212995	2940	2940	2945	2940	2419
429	20240517	141800	469101130	2945	2945	2945	2945	6
430	20240517	141700	469083460	2945	2945	2945	2945	3
431	20240517	141600	469074625	2945	2940	2945	2940	503
432	20240517	141500	467593295	2945	2945	2945	2945	6
433	20240517	141400	467575625	2945	2945	2945	2945	5
434	20240517	141300	467560900	2945	2945	2945	2945	209
435	20240517	141200	466945395	2945	2945	2945	2945	0
436	20240517	141100	466945395	2945	2945	2945	2945	0
437	20240517	141000	466945395	2945	2945	2945	2945	71
438	20240517	140900	466736300	2945	2945	2945	2945	10
439	20240517	140800	466706850	2945	2940	2945	2935	4150
440	20240517	140700	454511420	2940	2940	2940	2940	2315
441	20240517	140600	447705320	2940	2945	2945	2940	118
442	20240517	140500	447358255	2945	2945	2945	2945	0
443	20240517	140400	447358255	2945	2945	2945	2945	401
444	20240517	140300	446177310	2945	2945	2945	2945	192
445	20240517	140200	445611870	2945	2945	2945	2945	0
446	20240517	140100	445611870	2945	2945	2945	2945	0
447	20240517	140000	445611870	2945	2940	2945	2940	72
448	20240517	135900	445399840	2940	2940	2945	2940	705
449	20240517	135800	443326340	2945	2945	2945	2945	0
450	20240517	135700	443326340	2945	2945	2945	2945	1
451	20240517	135600	443323395	2940	2940	2940	2940	0
452	20240517	135500	443323395	2940	2940	2940	2940	100
453	20240517	135400	443029395	2945	2945	2945	2945	303
454	20240517	135300	442137060	2945	2950	2950	2945	988
455	20240517	135200	439225400	2945	2945	2945	2945	899
456	20240517	135100	436577845	2950	2950	2950	2950	0
457	20240517	135000	436577845	2950	2950	2950	2950	0
458	20240517	134900	436577845	2950	2950	2950	2950	16
459	20240517	134800	436530645	2950	2950	2950	2950	20
460	20240517	134700	436471645	2945	2945	2945	2945	100
461	20240517	134600	436177145	2950	2950	2950	2950	0
462	20240517	134500	436177145	2950	2950	2950	2950	0
463	20240517	134400	436177145	2950	2950	2950	2950	4
464	20240517	134300	436165345	2950	2945	2950	2945	11
465	20240517	134200	436132945	2950	2950	2950	2950	0
466	20240517	134100	436132945	2950	2945	2950	2945	801
467	20240517	134000	433773995	2950	2950	2950	2950	173
468	20240517	133900	433263645	2945	2945	2945	2945	0
469	20240517	133800	433263645	2945	2945	2945	2945	0
470	20240517	133700	433263645	2945	2945	2945	2945	477
471	20240517	133600	431858880	2950	2950	2950	2950	0
472	20240517	133500	431858880	2950	2950	2950	2950	1
473	20240517	133400	431855930	2945	2945	2945	2945	500
474	20240517	133300	430383430	2950	2950	2950	2950	2002
475	20240517	133200	424477530	2945	2945	2945	2945	256
476	20240517	133100	423723610	2945	2945	2945	2945	223
477	20240517	133000	423066875	2940	2945	2945	2940	372
478	20240517	132900	421971695	2945	2945	2945	2945	4
479	20240517	132800	421959915	2945	2945	2945	2945	0
480	20240517	132700	421959915	2945	2945	2945	2945	160
481	20240517	132600	421488715	2945	2945	2945	2945	1
482	20240517	132500	421485770	2940	2940	2940	2940	0
483	20240517	132400	421485770	2940	2945	2945	2940	7
484	20240517	132300	421465160	2945	2945	2945	2945	0
485	20240517	132200	421465160	2945	2945	2945	2945	0
486	20240517	132100	421465160	2945	2945	2945	2945	0
487	20240517	132000	421465160	2945	2945	2945	2945	7
488	20240517	131900	421444545	2945	2945	2945	2945	0
489	20240517	131800	421444545	2945	2945	2945	2945	0
490	20240517	131700	421444545	2945	2945	2945	2945	1
491	20240517	131600	421441600	2940	2940	2940	2940	650
492	20240517	131500	419530600	2945	2945	2945	2945	0
493	20240517	131400	419530600	2945	2945	2945	2945	0
494	20240517	131300	419530600	2945	2945	2945	2945	0
495	20240517	131200	419530600	2945	2940	2945	2940	2
496	20240517	131100	419524715	2945	2945	2945	2945	8
497	20240517	131000	419501155	2940	2940	2940	2940	1900
498	20240517	130900	413915155	2945	2940	2945	2940	572
499	20240517	130800	412233465	2940	2940	2940	2940	7
500	20240517	130700	412212885	2945	2945	2945	2945	0
501	20240517	130600	412212885	2945	2945	2945	2945	0
502	20240517	130500	412212885	2945	2945	2945	2945	10
503	20240517	130400	412183435	2945	2940	2945	2940	2002
504	20240517	130300	406297545	2945	2945	2945	2945	17
505	20240517	130200	406247480	2945	2945	2945	2945	3
506	20240517	130100	406238645	2945	2945	2945	2945	3
507	20240517	130000	406229810	2945	2945	2945	2945	0
508	20240517	125900	406229810	2945	2945	2945	2945	90
509	20240517	125800	405964760	2945	2945	2945	2945	45
510	20240517	125700	405832235	2945	2945	2945	2945	34
511	20240517	125600	405732105	2945	2945	2945	2945	24
512	20240517	125500	405661425	2945	2945	2945	2940	305
513	20240517	125400	404764200	2945	2945	2945	2945	0
514	20240517	125300	404764200	2945	2945	2945	2945	11
515	20240517	125200	404731805	2945	2945	2945	2945	0
516	20240517	125100	404731805	2945	2945	2945	2945	957
517	20240517	125000	401913440	2955	2955	2955	2955	0
518	20240517	124900	401913440	2955	2955	2955	2955	0
519	20240517	124800	401913440	2955	2950	2955	2945	22001
520	20240517	124700	337110890	2955	2955	2955	2950	3
521	20240517	124600	337102030	2955	2955	2955	2955	0
522	20240517	124500	337102030	2955	2955	2955	2955	4
523	20240517	124400	337090210	2955	2955	2955	2955	0
524	20240517	124300	337090210	2955	2955	2955	2955	340
525	20240517	124200	336085510	2955	2955	2955	2955	3
526	20240517	124100	336076645	2955	2955	2955	2955	0
527	20240517	124000	336076645	2955	2955	2955	2955	3
528	20240517	123900	336067780	2955	2950	2955	2950	149
529	20240517	123800	335628225	2950	2950	2950	2945	28
530	20240517	123700	335545675	2950	2950	2950	2950	0
531	20240517	123600	335545675	2950	2950	2950	2950	2
532	20240517	123500	335539775	2950	2950	2950	2950	0
533	20240517	123400	335539775	2950	2950	2950	2950	50
534	20240517	123300	335392275	2950	2950	2950	2950	8
535	20240517	123200	335368675	2950	2950	2950	2950	9
536	20240517	123100	335342125	2950	2950	2950	2950	507
537	20240517	123000	333846475	2950	2950	2950	2950	33
538	20240517	122900	333749125	2950	2950	2950	2950	0
539	20240517	122800	333749125	2950	2945	2950	2945	389
540	20240517	122700	332601825	2945	2945	2950	2945	812
541	20240517	122600	330207485	2950	2950	2950	2950	0
542	20240517	122500	330207485	2950	2950	2950	2950	8
543	20240517	122400	330183885	2950	2950	2950	2950	0
544	20240517	122300	330183885	2950	2950	2950	2950	0
545	20240517	122200	330183885	2950	2950	2950	2950	2
546	20240517	122100	330177985	2950	2950	2950	2950	100
547	20240517	122000	329882985	2945	2945	2945	2945	0
548	20240517	121900	329882985	2945	2945	2945	2945	0
549	20240517	121800	329882985	2945	2945	2945	2945	0
550	20240517	121700	329882985	2945	2945	2945	2945	0
551	20240517	121600	329882985	2945	2945	2945	2945	39
552	20240517	121500	329768130	2945	2945	2945	2945	7
553	20240517	121400	329747515	2945	2945	2945	2945	19
554	20240517	121300	329691560	2940	2940	2940	2940	0
555	20240517	121200	329691560	2940	2940	2940	2940	0
556	20240517	121100	329691560	2940	2950	2950	2940	506
557	20240517	121000	328203800	2950	2950	2950	2950	0
558	20240517	120900	328203800	2950	2950	2950	2950	0
559	20240517	120800	328203800	2950	2950	2950	2950	2
560	20240517	120700	328197900	2950	2950	2950	2950	0
561	20240517	120600	328197900	2950	2950	2950	2950	10
562	20240517	120500	328168400	2950	2950	2950	2950	0
563	20240517	120400	328168400	2950	2950	2950	2950	0
564	20240517	120300	328168400	2950	2950	2950	2950	8
565	20240517	120200	328144800	2950	2950	2950	2950	0
566	20240517	120100	328144800	2950	2945	2950	2945	7
567	20240517	120000	328124170	2950	2950	2950	2950	0
568	20240517	115900	328124170	2950	2950	2950	2950	0
569	20240517	115800	328124170	2950	2950	2950	2950	0
570	20240517	115700	328124170	2950	2950	2950	2950	338
571	20240517	115600	327127070	2950	2950	2950	2950	0
572	20240517	115500	327127070	2950	2950	2950	2945	19
573	20240517	115400	327071030	2950	2950	2950	2950	10
574	20240517	115300	327041530	2950	2950	2950	2950	0
575	20240517	115200	327041530	2950	2945	2950	2945	516
576	20240517	115100	325521885	2945	2945	2945	2945	10
577	20240517	115000	325492435	2945	2945	2945	2945	5
578	20240517	114900	325477710	2945	2945	2945	2945	7
579	20240517	114800	325457095	2945	2945	2945	2945	621
580	20240517	114700	323628250	2945	2945	2945	2945	15
581	20240517	114600	323584075	2945	2940	2945	2935	996
582	20240517	114500	320660675	2935	2935	2935	2935	0
583	20240517	114400	320660675	2935	2940	2940	2935	378
584	20240517	114300	319551230	2935	2940	2940	2935	46
585	20240517	114200	319416040	2940	2940	2940	2940	153
586	20240517	114100	318966220	2940	2935	2940	2935	77
587	20240517	114000	318739925	2940	2940	2940	2940	52
588	20240517	113900	318587045	2940	2940	2940	2940	30
589	20240517	113800	318498845	2940	2940	2940	2940	8
590	20240517	113700	318475325	2940	2940	2940	2940	805
591	20240517	113600	316108625	2940	2935	2940	2935	793
592	20240517	113500	313781160	2940	2940	2940	2935	226
593	20240517	113400	313117815	2940	2940	2940	2940	8
594	20240517	113300	313094295	2940	2940	2940	2940	5
595	20240517	113200	313079595	2940	2940	2940	2940	10
596	20240517	113100	313050195	2940	2940	2940	2940	0
597	20240517	113000	313050195	2940	2940	2940	2940	1
598	20240517	112900	313047255	2935	2935	2935	2935	3270
599	20240517	112800	303449805	2935	2940	2940	2935	418
600	20240517	112700	302222450	2940	2940	2940	2940	10
601	20240517	112600	302193050	2940	2935	2940	2935	61
602	20240517	112500	302013965	2940	2940	2945	2940	6137
603	20240517	112400	283971180	2945	2945	2945	2945	0
604	20240517	112300	283971180	2945	2945	2945	2945	24
605	20240517	112200	283900500	2940	2940	2940	2940	52
606	20240517	112100	283747620	2945	2945	2945	2945	5
607	20240517	112000	283732895	2945	2945	2945	2945	1001
608	20240517	111900	280784950	2945	2945	2945	2945	605
609	20240517	111800	279003225	2945	2950	2950	2945	1339
610	20240517	111700	275059865	2950	2950	2950	2950	0
611	20240517	111600	275059865	2950	2950	2950	2950	15
612	20240517	111500	275015615	2950	2950	2950	2950	0
613	20240517	111400	275015615	2950	2955	2955	2950	209
614	20240517	111300	274398565	2955	2955	2955	2955	2
615	20240517	111200	274392655	2945	2945	2955	2945	3003
616	20240517	111100	265548790	2955	2955	2955	2955	15
617	20240517	111000	265504465	2945	2950	2950	2945	210
618	20240517	110900	264886010	2960	2960	2960	2960	4
619	20240517	110800	264874170	2960	2960	2960	2960	3
620	20240517	110700	264865290	2960	2960	2960	2960	2
621	20240517	110600	264859370	2960	2950	2960	2945	5005
622	20240517	110500	250108345	2950	2950	2950	2950	0
623	20240517	110400	250108345	2950	2950	2950	2950	300
624	20240517	110300	249223345	2950	2955	2955	2950	269
625	20240517	110200	248428950	2955	2955	2955	2955	1
626	20240517	110100	248425995	2950	2950	2950	2950	0
627	20240517	110000	248425995	2950	2955	2955	2950	494
628	20240517	105900	246968495	2960	2960	2960	2960	0
629	20240517	105800	246968495	2960	2960	2960	2960	0
630	20240517	105700	246968495	2960	2960	2960	2960	0
631	20240517	105600	246968495	2960	2960	2960	2960	1
632	20240517	105500	246965535	2955	2955	2955	2955	71
633	20240517	105400	246755730	2955	2955	2955	2955	0
634	20240517	105300	246755730	2955	2955	2955	2955	0
635	20240517	105200	246755730	2955	2955	2955	2955	0
636	20240517	105100	246755730	2955	2955	2955	2955	2575
637	20240517	105000	239146605	2955	2960	2960	2955	140
638	20240517	104900	238732880	2960	2960	2960	2960	5
639	20240517	104800	238718080	2960	2955	2960	2955	752
640	20240517	104700	236495910	2955	2955	2955	2955	6
641	20240517	104600	236478180	2955	2955	2955	2955	0
642	20240517	104500	236478180	2955	2955	2955	2955	10
643	20240517	104400	236448630	2955	2955	2955	2955	10
644	20240517	104300	236419080	2950	2950	2955	2950	860
645	20240517	104200	233882050	2955	2955	2955	2955	0
646	20240517	104100	233882050	2955	2955	2955	2955	0
647	20240517	104000	233882050	2955	2955	2955	2955	0
648	20240517	103900	233882050	2955	2955	2955	2955	156
649	20240517	103800	233421070	2955	2955	2955	2955	370
650	20240517	103700	232327720	2955	2955	2955	2955	900
651	20240517	103600	229668220	2960	2960	2960	2960	104
652	20240517	103500	229360380	2955	2955	2955	2955	500
653	20240517	103400	227882880	2960	2960	2960	2960	32
654	20240517	103300	227788160	2960	2960	2960	2960	116
655	20240517	103200	227444800	2965	2965	2965	2965	0
656	20240517	103100	227444800	2965	2965	2965	2965	2
657	20240517	103000	227438870	2960	2960	2960	2960	0
658	20240517	102900	227438870	2960	2960	2960	2960	735
659	20240517	102800	225263270	2960	2960	2960	2960	510
660	20240517	102700	223753670	2960	2955	2960	2955	761
661	20240517	102600	221502410	2955	2955	2955	2950	1120
662	20240517	102500	218192910	2955	2955	2955	2955	40
663	20240517	102400	218074710	2955	2955	2955	2955	0
664	20240517	102300	218074710	2955	2955	2955	2955	100
665	20240517	102200	217779210	2960	2950	2960	2950	1085
666	20240517	102100	214567620	2950	2955	2955	2950	500
667	20240517	102000	213092595	2960	2955	2960	2955	22
668	20240517	101900	213027570	2955	2955	2955	2955	0
669	20240517	101800	213027570	2955	2955	2955	2955	2146
670	20240517	101700	206686140	2960	2960	2960	2960	0
671	20240517	101600	206686140	2960	2960	2960	2960	115
672	20240517	101500	206345740	2960	2960	2960	2960	340
673	20240517	101400	205339340	2960	2960	2960	2960	1
674	20240517	101300	205336380	2960	2960	2960	2960	160
675	20240517	101200	204862780	2960	2960	2960	2960	0
676	20240517	101100	204862780	2960	2950	2960	2950	2043
677	20240517	101000	198830895	2955	2955	2955	2955	33
678	20240517	100900	198733380	2955	2955	2955	2955	3101
679	20240517	100800	189569925	2960	2960	2960	2960	3060
680	20240517	100700	180512325	2960	2965	2965	2960	210
681	20240517	100600	179890720	2960	2960	2960	2960	1
682	20240517	100500	179887760	2960	2960	2960	2960	25
683	20240517	100400	179813760	2965	2965	2965	2965	40
684	20240517	100300	179695160	2965	2970	2970	2965	1476
685	20240517	100200	175318810	2970	2970	2970	2970	4
686	20240517	100100	175306930	2970	2970	2970	2970	10
687	20240517	100000	175277230	2970	2970	2970	2970	55
688	20240517	095900	175113880	2965	2965	2965	2965	28
689	20240517	095800	175030860	2965	2965	2970	2965	478
690	20240517	095700	173613585	2970	2965	2970	2965	1719
691	20240517	095600	168516715	2965	2965	2965	2965	256
692	20240517	095500	167757675	2965	2965	2965	2965	62
693	20240517	095400	167573845	2965	2960	2965	2960	19
694	20240517	095300	167517560	2965	2965	2965	2965	0
695	20240517	095200	167517560	2965	2965	2965	2965	3
696	20240517	095100	167508665	2965	2965	2965	2965	2
697	20240517	095000	167502735	2965	2965	2965	2965	51
698	20240517	094900	167351520	2965	2965	2965	2965	10
699	20240517	094800	167321870	2965	2965	2965	2965	10
700	20240517	094700	167292220	2965	2960	2965	2960	165
701	20240517	094600	166803795	2965	2965	2965	2965	200
702	20240517	094500	166210795	2965	2960	2965	2960	23
703	20240517	094400	166142615	2965	2960	2965	2960	744
704	20240517	094300	163940370	2965	2960	2965	2960	361
705	20240517	094200	162871755	2965	2970	2970	2965	1815
706	20240517	094100	157490270	2970	2970	2970	2970	98
707	20240517	094000	157199210	2970	2965	2970	2965	64
708	20240517	093900	157009380	2970	2970	2970	2970	329
709	20240517	093800	156032250	2970	2970	2970	2970	35
710	20240517	093700	155928300	2970	2965	2970	2965	622
711	20240517	093600	154084065	2970	2970	2970	2970	65
712	20240517	093500	153891015	2970	2965	2970	2965	653
713	20240517	093400	151951695	2965	2970	2970	2965	1050
714	20240517	093300	148833445	2960	2975	2975	2960	1982
715	20240517	093200	142961645	2975	2970	2975	2970	2394
716	20240517	093100	135851460	2970	2980	2980	2970	996
717	20240517	093000	132890775	2985	2955	2985	2955	6125
718	20240517	092900	114677815	2960	2955	2960	2955	1425
719	20240517	092800	110459970	2955	2955	2955	2955	20
720	20240517	092700	110400870	2955	2950	2955	2950	2317
721	20240517	092600	103564970	2945	2945	2945	2945	1641
722	20240517	092500	98732225	2945	2945	2945	2940	1463
723	20240517	092400	94425190	2950	2950	2950	2950	6
724	20240517	092300	94407490	2945	2945	2950	2945	591
725	20240517	092200	92665035	2945	2945	2945	2945	17
726	20240517	092100	92614970	2945	2945	2945	2945	0
727	20240517	092000	92614970	2945	2940	2945	2935	4632
728	20240517	091900	78986425	2930	2930	2940	2930	1927
729	20240517	091800	73338590	2930	2930	2935	2930	3434
730	20240517	091700	63275465	2930	2930	2930	2930	2401
731	20240517	091600	56240535	2930	2935	2940	2930	2705
732	20240517	091500	48314805	2940	2940	2940	2925	2120
733	20240517	091400	42104710	2940	2940	2940	2930	3691
734	20240517	091300	31274755	2940	2945	2945	2940	1791
735	20240517	091200	26001075	2945	2950	2950	2945	600
736	20240517	091100	24231575	2945	2950	2950	2945	26
737	20240517	091000	24154880	2945	2945	2950	2945	1344
738	20240517	090900	20196715	2945	2945	2950	2945	114
739	20240517	090800	19860970	2945	2950	2950	2945	103
740	20240517	090700	19557170	2950	2945	2950	2945	1169
741	20240517	090600	16114345	2950	2945	2955	2945	2175
742	20240517	090500	9696355	2955	2955	2955	2955	530
743	20240517	090400	8130205	2955	2950	2955	2950	183
744	20240517	090300	7590330	2945	2945	2950	2945	838
745	20240517	090200	5122415	2945	2950	2950	2945	1279
746	20240517	090100	1351475	2955	2955	2955	2950	176
747	20240517	090000	831895	2950	2950	2950	2950	281