KissMeData/208140/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	203300	685937670	2990	2990	2990	2990	7233
3	20240521	203200	685937670	2990	2990	2990	2990	0
4	20240521	203100	685937670	2990	2990	2990	2990	0
5	20240521	203000	685937670	2990	2990	2990	2990	0
6	20240521	202900	685937670	2990	2990	2990	2990	0
7	20240521	202800	685937670	2990	2990	2990	2990	0
8	20240521	202700	685937670	2990	2990	2990	2990	0
9	20240521	202600	685937670	2990	2990	2990	2990	0
10	20240521	202500	685937670	2990	2990	2990	2990	0
11	20240521	202400	685937670	2990	2990	2990	2990	0
12	20240521	202300	685937670	2990	2990	2990	2990	0
13	20240521	202200	685937670	2990	2990	2990	2990	0
14	20240521	202100	685937670	2990	2990	2990	2990	0
15	20240521	202000	685937670	2990	2990	2990	2990	0
16	20240521	201900	685937670	2990	2990	2990	2990	0
17	20240521	201800	685937670	2990	2990	2990	2990	0
18	20240521	201700	685937670	2990	2990	2990	2990	0
19	20240521	201600	685937670	2990	2990	2990	2990	0
20	20240521	201500	685937670	2990	2990	2990	2990	0
21	20240521	201400	685937670	2990	2990	2990	2990	0
22	20240521	201300	685937670	2990	2990	2990	2990	0
23	20240521	201200	685937670	2990	2990	2990	2990	0
24	20240521	201100	685937670	2990	2990	2990	2990	0
25	20240521	201000	685937670	2990	2990	2990	2990	0
26	20240521	200900	685937670	2990	2990	2990	2990	0
27	20240521	200800	685937670	2990	2990	2990	2990	0
28	20240521	200700	685937670	2990	2990	2990	2990	0
29	20240521	200600	685937670	2990	2990	2990	2990	0
30	20240521	200500	685937670	2990	2990	2990	2990	0
31	20240521	200400	685937670	2990	2990	2990	2990	0
32	20240521	200300	685937670	2990	2990	2990	2990	7233
33	20240521	200200	685937670	2990	2990	2990	2990	0
34	20240521	200100	685937670	2990	2990	2990	2990	0
35	20240521	200000	685937670	2990	2990	2990	2990	0
36	20240521	195900	685937670	2990	2990	2990	2990	0
37	20240521	195800	685937670	2990	2990	2990	2990	0
38	20240521	195700	685937670	2990	2990	2990	2990	0
39	20240521	195600	685937670	2990	2990	2990	2990	0
40	20240521	195500	685937670	2990	2990	2990	2990	0
41	20240521	195400	685937670	2990	2990	2990	2990	0
42	20240521	195300	685937670	2990	2990	2990	2990	0
43	20240521	195200	685937670	2990	2990	2990	2990	0
44	20240521	195100	685937670	2990	2990	2990	2990	0
45	20240521	195000	685937670	2990	2990	2990	2990	0
46	20240521	194900	685937670	2990	2990	2990	2990	0
47	20240521	194800	685937670	2990	2990	2990	2990	0
48	20240521	194700	685937670	2990	2990	2990	2990	0
49	20240521	194600	685937670	2990	2990	2990	2990	0
50	20240521	194500	685937670	2990	2990	2990	2990	0
51	20240521	194400	685937670	2990	2990	2990	2990	0
52	20240521	194300	685937670	2990	2990	2990	2990	0
53	20240521	194200	685937670	2990	2990	2990	2990	0
54	20240521	194100	685937670	2990	2990	2990	2990	0
55	20240521	194000	685937670	2990	2990	2990	2990	0
56	20240521	193900	685937670	2990	2990	2990	2990	0
57	20240521	193800	685937670	2990	2990	2990	2990	0
58	20240521	193700	685937670	2990	2990	2990	2990	0
59	20240521	193600	685937670	2990	2990	2990	2990	0
60	20240521	193500	685937670	2990	2990	2990	2990	0
61	20240521	193400	685937670	2990	2990	2990	2990	0
62	20240521	193300	685937670	2990	2990	2990	2990	7233
63	20240521	193200	685937670	2990	2990	2990	2990	0
64	20240521	193100	685937670	2990	2990	2990	2990	0
65	20240521	193000	685937670	2990	2990	2990	2990	0
66	20240521	192900	685937670	2990	2990	2990	2990	0
67	20240521	192800	685937670	2990	2990	2990	2990	0
68	20240521	192700	685937670	2990	2990	2990	2990	0
69	20240521	192600	685937670	2990	2990	2990	2990	0
70	20240521	192500	685937670	2990	2990	2990	2990	0
71	20240521	192400	685937670	2990	2990	2990	2990	0
72	20240521	192300	685937670	2990	2990	2990	2990	0
73	20240521	192200	685937670	2990	2990	2990	2990	0
74	20240521	192100	685937670	2990	2990	2990	2990	0
75	20240521	192000	685937670	2990	2990	2990	2990	0
76	20240521	191900	685937670	2990	2990	2990	2990	0
77	20240521	191800	685937670	2990	2990	2990	2990	0
78	20240521	191700	685937670	2990	2990	2990	2990	0
79	20240521	191600	685937670	2990	2990	2990	2990	0
80	20240521	191500	685937670	2990	2990	2990	2990	0
81	20240521	191400	685937670	2990	2990	2990	2990	0
82	20240521	191300	685937670	2990	2990	2990	2990	0
83	20240521	191200	685937670	2990	2990	2990	2990	0
84	20240521	191100	685937670	2990	2990	2990	2990	0
85	20240521	191000	685937670	2990	2990	2990	2990	0
86	20240521	190900	685937670	2990	2990	2990	2990	0
87	20240521	190800	685937670	2990	2990	2990	2990	0
88	20240521	190700	685937670	2990	2990	2990	2990	0
89	20240521	190600	685937670	2990	2990	2990	2990	0
90	20240521	190500	685937670	2990	2990	2990	2990	0
91	20240521	190400	685937670	2990	2990	2990	2990	0
92	20240521	190300	685937670	2990	2990	2990	2990	7233
93	20240521	190200	685937670	2990	2990	2990	2990	0
94	20240521	190100	685937670	2990	2990	2990	2990	0
95	20240521	190000	685937670	2990	2990	2990	2990	0
96	20240521	185900	685937670	2990	2990	2990	2990	0
97	20240521	185800	685937670	2990	2990	2990	2990	0
98	20240521	185700	685937670	2990	2990	2990	2990	0
99	20240521	185600	685937670	2990	2990	2990	2990	0
100	20240521	185500	685937670	2990	2990	2990	2990	0
101	20240521	185400	685937670	2990	2990	2990	2990	0
102	20240521	185300	685937670	2990	2990	2990	2990	0
103	20240521	185200	685937670	2990	2990	2990	2990	0
104	20240521	185100	685937670	2990	2990	2990	2990	0
105	20240521	185000	685937670	2990	2990	2990	2990	0
106	20240521	184900	685937670	2990	2990	2990	2990	0
107	20240521	184800	685937670	2990	2990	2990	2990	0
108	20240521	184700	685937670	2990	2990	2990	2990	0
109	20240521	184600	685937670	2990	2990	2990	2990	0
110	20240521	184500	685937670	2990	2990	2990	2990	0
111	20240521	184400	685937670	2990	2990	2990	2990	0
112	20240521	184300	685937670	2990	2990	2990	2990	0
113	20240521	184200	685937670	2990	2990	2990	2990	0
114	20240521	184100	685937670	2990	2990	2990	2990	0
115	20240521	184000	685937670	2990	2990	2990	2990	0
116	20240521	183900	685937670	2990	2990	2990	2990	0
117	20240521	183800	685937670	2990	2990	2990	2990	0
118	20240521	183700	685937670	2990	2990	2990	2990	0
119	20240521	183600	685937670	2990	2990	2990	2990	0
120	20240521	183500	685937670	2990	2990	2990	2990	0
121	20240521	183400	685937670	2990	2990	2990	2990	0
122	20240521	183300	685937670	2990	2990	2990	2990	7233
123	20240521	183200	685937670	2990	2990	2990	2990	0
124	20240521	183100	685937670	2990	2990	2990	2990	0
125	20240521	183000	685937670	2990	2990	2990	2990	0
126	20240521	182900	685937670	2990	2990	2990	2990	0
127	20240521	182800	685937670	2990	2990	2990	2990	0
128	20240521	182700	685937670	2990	2990	2990	2990	0
129	20240521	182600	685937670	2990	2990	2990	2990	0
130	20240521	182500	685937670	2990	2990	2990	2990	0
131	20240521	182400	685937670	2990	2990	2990	2990	0
132	20240521	182300	685937670	2990	2990	2990	2990	0
133	20240521	182200	685937670	2990	2990	2990	2990	0
134	20240521	182100	685937670	2990	2990	2990	2990	0
135	20240521	182000	685937670	2990	2990	2990	2990	0
136	20240521	181900	685937670	2990	2990	2990	2990	0
137	20240521	181800	685937670	2990	2990	2990	2990	0
138	20240521	181700	685937670	2990	2990	2990	2990	0
139	20240521	181600	685937670	2990	2990	2990	2990	0
140	20240521	181500	685937670	2990	2990	2990	2990	0
141	20240521	181400	685937670	2990	2990	2990	2990	0
142	20240521	181300	685937670	2990	2990	2990	2990	0
143	20240521	181200	685937670	2990	2990	2990	2990	0
144	20240521	181100	685937670	2990	2990	2990	2990	0
145	20240521	181000	685937670	2990	2990	2990	2990	0
146	20240521	180900	685937670	2990	2990	2990	2990	0
147	20240521	180800	685937670	2990	2990	2990	2990	0
148	20240521	180700	685937670	2990	2990	2990	2990	0
149	20240521	180600	685937670	2990	2990	2990	2990	0
150	20240521	180500	685937670	2990	2990	2990	2990	0
151	20240521	180400	685937670	2990	2990	2990	2990	0
152	20240521	180300	685937670	2990	2990	2990	2990	7233
153	20240521	180200	685937670	2990	2990	2990	2990	0
154	20240521	180100	685937670	2990	2990	2990	2990	0
155	20240521	180000	685937670	2990	2990	2990	2990	0
156	20240521	175900	685937670	2990	2990	2990	2990	0
157	20240521	175800	685937670	2990	2990	2990	2990	0
158	20240521	175700	685937670	2990	2990	2990	2990	0
159	20240521	175600	685937670	2990	2990	2990	2990	0
160	20240521	175500	685937670	2990	2990	2990	2990	0
161	20240521	175400	685937670	2990	2990	2990	2990	0
162	20240521	175300	685937670	2990	2990	2990	2990	0
163	20240521	175200	685937670	2990	2990	2990	2990	0
164	20240521	175100	685937670	2990	2990	2990	2990	0
165	20240521	175000	685937670	2990	2990	2990	2990	0
166	20240521	174900	685937670	2990	2990	2990	2990	0
167	20240521	174800	685937670	2990	2990	2990	2990	0
168	20240521	174700	685937670	2990	2990	2990	2990	0
169	20240521	174600	685937670	2990	2990	2990	2990	0
170	20240521	174500	685937670	2990	2990	2990	2990	0
171	20240521	174400	685937670	2990	2990	2990	2990	0
172	20240521	174300	685937670	2990	2990	2990	2990	0
173	20240521	174200	685937670	2990	2990	2990	2990	0
174	20240521	174100	685937670	2990	2990	2990	2990	0
175	20240521	174000	685937670	2990	2990	2990	2990	0
176	20240521	173900	685937670	2990	2990	2990	2990	0
177	20240521	173800	685937670	2990	2990	2990	2990	0
178	20240521	173700	685937670	2990	2990	2990	2990	0
179	20240521	173600	685937670	2990	2990	2990	2990	0
180	20240521	173500	685937670	2990	2990	2990	2990	0
181	20240521	173400	685937670	2990	2990	2990	2990	0
182	20240521	173300	685937670	2990	2990	2990	2990	7233
183	20240521	173200	685937670	2990	2990	2990	2990	0
184	20240521	173100	685937670	2990	2990	2990	2990	0
185	20240521	173000	685937670	2990	2990	2990	2990	0
186	20240521	172900	685937670	2990	2990	2990	2990	0
187	20240521	172800	685937670	2990	2990	2990	2990	0
188	20240521	172700	685937670	2990	2990	2990	2990	0
189	20240521	172600	685937670	2990	2990	2990	2990	0
190	20240521	172500	685937670	2990	2990	2990	2990	0
191	20240521	172400	685937670	2990	2990	2990	2990	0
192	20240521	172300	685937670	2990	2990	2990	2990	0
193	20240521	172200	685937670	2990	2990	2990	2990	0
194	20240521	172100	685937670	2990	2990	2990	2990	0
195	20240521	172000	685937670	2990	2990	2990	2990	0
196	20240521	171900	685937670	2990	2990	2990	2990	0
197	20240521	171800	685937670	2990	2990	2990	2990	0
198	20240521	171700	685937670	2990	2990	2990	2990	0
199	20240521	171600	685937670	2990	2990	2990	2990	0
200	20240521	171500	685937670	2990	2990	2990	2990	0
201	20240521	171400	685937670	2990	2990	2990	2990	0
202	20240521	171300	685937670	2990	2990	2990	2990	0
203	20240521	171200	685937670	2990	2990	2990	2990	0
204	20240521	171100	685937670	2990	2990	2990	2990	0
205	20240521	171000	685937670	2990	2990	2990	2990	0
206	20240521	170900	685937670	2990	2990	2990	2990	0
207	20240521	170800	685937670	2990	2990	2990	2990	0
208	20240521	170700	685937670	2990	2990	2990	2990	0
209	20240521	170600	685937670	2990	2990	2990	2990	0
210	20240521	170500	685937670	2990	2990	2990	2990	0
211	20240521	170400	685937670	2990	2990	2990	2990	0
212	20240521	170300	685937670	2990	2990	2990	2990	7233
213	20240521	170200	685937670	2990	2990	2990	2990	0
214	20240521	170100	685937670	2990	2990	2990	2990	0
215	20240521	170000	685937670	2990	2990	2990	2990	0
216	20240521	165900	685937670	2990	2990	2990	2990	0
217	20240521	165800	685937670	2990	2990	2990	2990	0
218	20240521	165700	685937670	2990	2990	2990	2990	0
219	20240521	165600	685937670	2990	2990	2990	2990	0
220	20240521	165500	685937670	2990	2990	2990	2990	0
221	20240521	165400	685937670	2990	2990	2990	2990	0
222	20240521	165300	685937670	2990	2990	2990	2990	0
223	20240521	165200	685937670	2990	2990	2990	2990	0
224	20240521	165100	685937670	2990	2990	2990	2990	0
225	20240521	165000	685937670	2990	2990	2990	2990	0
226	20240521	164900	685937670	2990	2990	2990	2990	0
227	20240521	164800	685937670	2990	2990	2990	2990	0
228	20240521	164700	685937670	2990	2990	2990	2990	0
229	20240521	164600	685937670	2990	2990	2990	2990	0
230	20240521	164500	685937670	2990	2990	2990	2990	0
231	20240521	164400	685937670	2990	2990	2990	2990	0
232	20240521	164300	685937670	2990	2990	2990	2990	0
233	20240521	164200	685937670	2990	2990	2990	2990	0
234	20240521	164100	685937670	2990	2990	2990	2990	0
235	20240521	164000	685937670	2990	2990	2990	2990	0
236	20240521	163900	685937670	2990	2990	2990	2990	0
237	20240521	163800	685937670	2990	2990	2990	2990	0
238	20240521	163700	685937670	2990	2990	2990	2990	0
239	20240521	163600	685937670	2990	2990	2990	2990	0
240	20240521	163500	685937670	2990	2990	2990	2990	0
241	20240521	163400	685937670	2990	2990	2990	2990	0
242	20240521	163300	685937670	2990	2990	2990	2990	7233
243	20240521	163200	685937670	2990	2990	2990	2990	0
244	20240521	163100	685937670	2990	2990	2990	2990	0
245	20240521	163000	685937670	2990	2990	2990	2990	0
246	20240521	162900	685937670	2990	2990	2990	2990	0
247	20240521	162800	685937670	2990	2990	2990	2990	0
248	20240521	162700	685937670	2990	2990	2990	2990	0
249	20240521	162600	685937670	2990	2990	2990	2990	0
250	20240521	162500	685937670	2990	2990	2990	2990	0
251	20240521	162400	685937670	2990	2990	2990	2990	0
252	20240521	162300	685937670	2990	2990	2990	2990	0
253	20240521	162200	685937670	2990	2990	2990	2990	0
254	20240521	162100	685937670	2990	2990	2990	2990	0
255	20240521	162000	685937670	2990	2990	2990	2990	0
256	20240521	161900	685937670	2990	2990	2990	2990	0
257	20240521	161800	685937670	2990	2990	2990	2990	0
258	20240521	161700	685937670	2990	2990	2990	2990	0
259	20240521	161600	685937670	2990	2990	2990	2990	0
260	20240521	161500	685937670	2990	2990	2990	2990	0
261	20240521	161400	685937670	2990	2990	2990	2990	0
262	20240521	161300	685937670	2990	2990	2990	2990	0
263	20240521	161200	685937670	2990	2990	2990	2990	0
264	20240521	161100	685937670	2990	2990	2990	2990	0
265	20240521	161000	685937670	2990	2990	2990	2990	0
266	20240521	160900	685937670	2990	2990	2990	2990	0
267	20240521	160800	685937670	2990	2990	2990	2990	0
268	20240521	160700	685937670	2990	2990	2990	2990	0
269	20240521	160600	685937670	2990	2990	2990	2990	0
270	20240521	160500	685937670	2990	2990	2990	2990	0
271	20240521	160400	685937670	2990	2990	2990	2990	0
272	20240521	160300	685937670	2990	2990	2990	2990	7233
273	20240521	160200	685937670	2990	2990	2990	2990	0
274	20240521	160100	685937670	2990	2990	2990	2990	0
275	20240521	160000	685937670	2990	2990	2990	2990	0
276	20240521	155900	685937670	2990	2990	2990	2990	0
277	20240521	155800	685937670	2990	2990	2990	2990	0
278	20240521	155700	685937670	2990	2990	2990	2990	0
279	20240521	155600	685937670	2990	2990	2990	2990	0
280	20240521	155500	685937670	2990	2990	2990	2990	0
281	20240521	155400	685937670	2990	2990	2990	2990	0
282	20240521	155300	685937670	2990	2990	2990	2990	0
283	20240521	155200	685937670	2990	2990	2990	2990	0
284	20240521	155100	685937670	2990	2990	2990	2990	0
285	20240521	155000	685937670	2990	2990	2990	2990	0
286	20240521	154900	685937670	2990	2990	2990	2990	0
287	20240521	154800	685937670	2990	2990	2990	2990	0
288	20240521	154700	685937670	2990	2990	2990	2990	0
289	20240521	154600	685937670	2990	2990	2990	2990	0
290	20240521	154500	685937670	2990	2990	2990	2990	0
291	20240521	154400	685937670	2990	2990	2990	2990	0
292	20240521	154300	685937670	2990	2990	2990	2990	0
293	20240521	154200	685937670	2990	2990	2990	2990	0
294	20240521	154100	685937670	2990	2990	2990	2990	0
295	20240521	154000	685937670	2990	2990	2990	2990	0
296	20240521	153900	685937670	2990	2990	2990	2990	0
297	20240521	153800	685937670	2990	2990	2990	2990	0
298	20240521	153700	685937670	2990	2990	2990	2990	0
299	20240521	153600	685937670	2990	2990	2990	2990	0
300	20240521	153500	685937670	2990	2990	2990	2990	0
301	20240521	153400	685937670	2990	2990	2990	2990	0
302	20240521	153300	685937670	2990	2990	2990	2990	7233
303	20240521	153200	685937670	2990	2990	2990	2990	0
304	20240521	153100	685937670	2990	2990	2990	2990	0
305	20240521	153000	685937670	2990	2990	2990	2990	7233
306	20240521	152900	664311000	2990	2990	2990	2990	0
307	20240521	152800	664311000	2990	2990	2990	2990	0
308	20240521	152700	664311000	2990	2990	2990	2990	0
309	20240521	152600	664311000	2990	2990	2990	2990	0
310	20240521	152500	664311000	2990	2990	2990	2990	0
311	20240521	152400	664311000	2990	2990	2990	2990	0
312	20240521	152300	664311000	2990	2990	2990	2990	0
313	20240521	152200	664311000	2990	2990	2990	2990	0
314	20240521	152100	664311000	2990	2990	2990	2990	0
315	20240521	152000	664311000	2990	2990	2990	2990	0
316	20240521	151900	664311000	2990	2985	2990	2980	115
317	20240521	151800	663967905	2990	2990	2990	2990	1
318	20240521	151700	663964915	2990	2990	2990	2990	0
319	20240521	151600	663964915	2990	2990	2990	2990	34
320	20240521	151500	663863255	2990	2985	2990	2985	74
321	20240521	151400	663642190	2980	2990	2990	2980	91
322	20240521	151300	663370230	2990	2990	2990	2990	44
323	20240521	151200	663238670	2990	2985	2990	2985	378
324	20240521	151100	662108455	2980	2980	2980	2980	124
325	20240521	151000	661738935	2980	2990	2990	2980	1099
326	20240521	150900	658453335	2990	2990	2990	2990	35
327	20240521	150800	658348685	2985	2985	2985	2985	534
328	20240521	150700	656754695	2990	2985	2990	2985	104
329	20240521	150600	656444030	2985	2990	2990	2985	84
330	20240521	150500	656193120	2985	2985	2990	2985	116
331	20240521	150400	655846635	2990	2990	2990	2990	54
332	20240521	150300	655685175	2990	2990	2990	2990	1
333	20240521	150200	655682185	2980	2980	2980	2975	376
334	20240521	150100	654562405	2980	2985	2985	2980	178
335	20240521	150000	654031915	2990	2990	2990	2990	34
336	20240521	145900	653930255	2990	2990	2990	2990	35
337	20240521	145800	653825605	2980	2990	2990	2980	1044
338	20240521	145700	650714095	2990	2990	2990	2990	43
339	20240521	145600	650585525	2990	2985	2990	2985	59
340	20240521	145500	650409180	2980	2990	2990	2980	255
341	20240521	145400	649648930	2980	2985	2985	2980	224
342	20240521	145300	648980445	2990	2990	2990	2990	79
343	20240521	145200	648744235	2985	2985	2985	2985	0
344	20240521	145100	648744235	2985	2985	2985	2985	0
345	20240521	145000	648744235	2985	2985	2985	2985	417
346	20240521	144900	647499490	2990	2995	2995	2990	55
347	20240521	144800	647334870	2995	2990	2995	2990	3
348	20240521	144700	647325895	2985	2990	2995	2985	59
349	20240521	144600	647149305	2990	2990	2995	2985	135
350	20240521	144500	646745975	2985	2995	2995	2985	523
351	20240521	144400	645184700	2990	2985	2990	2985	1029
352	20240521	144300	642108910	2990	2990	2990	2990	34
353	20240521	144200	642007250	2985	2985	2985	2985	465
354	20240521	144100	640619225	2985	2985	2985	2985	34
355	20240521	144000	640517735	2985	2980	2985	2980	541
356	20240521	143900	638905550	2985	2985	2985	2985	34
357	20240521	143800	638804060	2985	2985	2985	2985	34
358	20240521	143700	638702570	2980	2980	2980	2980	437
359	20240521	143600	637400310	2980	2970	2980	2970	1124
360	20240521	143500	634060995	2975	2975	2975	2975	767
361	20240521	143400	631779170	2955	2975	2975	2955	5992
362	20240521	143300	614035810	2975	2975	2975	2975	1
363	20240521	143200	614032835	2975	2980	2980	2975	6299
364	20240521	143100	595287810	2985	2985	2985	2985	102
365	20240521	143000	594983340	2985	2985	2985	2985	144
366	20240521	142900	594553500	2985	2980	2985	2980	878
367	20240521	142800	591934310	2980	2980	2980	2980	68
368	20240521	142700	591731670	2980	2975	2980	2975	75
369	20240521	142600	591508520	2975	2975	2975	2975	44
370	20240521	142500	591377620	2975	2980	2980	2975	6
371	20240521	142400	591359745	2970	2980	2980	2970	541
372	20240521	142300	589752305	2980	2980	2980	2980	34
373	20240521	142200	589650985	2980	2980	2980	2980	68
374	20240521	142100	589448345	2980	2980	2980	2980	140
375	20240521	142000	589031145	2980	2980	2980	2980	42
376	20240521	141900	588905985	2970	2970	2970	2970	0
377	20240521	141800	588905985	2970	2970	2970	2970	50
378	20240521	141700	588757485	2970	2975	2975	2970	312
379	20240521	141600	587829915	2980	2980	2980	2980	34
380	20240521	141500	587728595	2980	2980	2980	2980	44
381	20240521	141400	587597475	2980	2975	2980	2975	158
382	20240521	141300	587127245	2975	2975	2975	2975	69
383	20240521	141200	586921970	2975	2975	2975	2975	35
384	20240521	141100	586817845	2975	2975	2975	2975	35
385	20240521	141000	586713720	2970	2970	2970	2970	15
386	20240521	140900	586669170	2970	2970	2970	2970	164
387	20240521	140800	586182090	2970	2960	2970	2960	691
388	20240521	140700	584136720	2970	2965	2970	2965	1486
389	20240521	140600	579730555	2965	2970	2970	2965	807
390	20240521	140500	577337605	2970	2970	2970	2970	68
391	20240521	140400	577135645	2970	2970	2970	2970	35
392	20240521	140300	577031695	2970	2970	2970	2970	34
393	20240521	140200	576930715	2970	2970	2970	2970	51
394	20240521	140100	576779245	2965	2965	2970	2965	2259
395	20240521	140000	570081115	2965	2965	2965	2965	0
396	20240521	135900	570081115	2965	2970	2970	2965	4034
397	20240521	135800	558120135	2970	2970	2970	2970	40
398	20240521	135700	558001335	2965	2975	2975	2965	1034
399	20240521	135600	554931955	2975	2975	2975	2975	34
400	20240521	135500	554830805	2975	2975	2975	2975	87
401	20240521	135400	554571980	2975	2975	2975	2975	34
402	20240521	135300	554470830	2975	2975	2975	2975	34
403	20240521	135200	554369680	2975	2975	2975	2970	774
404	20240521	135100	552069730	2975	2975	2975	2975	69
405	20240521	135000	551864455	2970	2970	2970	2970	171
406	20240521	134900	551356585	2975	2975	2975	2975	39
407	20240521	134800	551240560	2975	2970	2975	2970	114
408	20240521	134700	550901810	2975	2975	2975	2975	35
409	20240521	134600	550797685	2970	2970	2970	2970	0
410	20240521	134500	550797685	2970	2970	2970	2970	0
411	20240521	134400	550797685	2970	2970	2970	2970	50
412	20240521	134300	550649185	2970	2970	2970	2970	120
413	20240521	134200	550292785	2975	2970	2975	2970	304
414	20240521	134100	549389900	2970	2970	2970	2970	121
415	20240521	134000	549030530	2975	2965	2975	2965	2
416	20240521	133900	549024590	2970	2970	2970	2970	201
417	20240521	133800	548427620	2965	2965	2965	2965	10
418	20240521	133700	548397970	2970	2970	2970	2970	500
419	20240521	133600	546912970	2970	2965	2970	2965	647
420	20240521	133500	544994080	2970	2970	2970	2970	0
421	20240521	133400	544994080	2970	2970	2970	2970	3
422	20240521	133300	544985170	2965	2970	2970	2965	908
423	20240521	133200	542292500	2970	2970	2970	2970	720
424	20240521	133100	540154100	2975	2975	2975	2975	0
425	20240521	133000	540154100	2975	2975	2975	2975	1
426	20240521	132900	540151125	2970	2970	2970	2970	774
427	20240521	132800	537852345	2970	2970	2970	2970	9
428	20240521	132700	537825615	2960	2960	2960	2960	0
429	20240521	132600	537825615	2960	2960	2960	2960	0
430	20240521	132500	537825615	2960	2960	2960	2960	0
431	20240521	132400	537825615	2960	2960	2960	2960	0
432	20240521	132300	537825615	2960	2960	2960	2960	0
433	20240521	132200	537825615	2960	2960	2960	2960	0
434	20240521	132100	537825615	2960	2960	2960	2960	0
435	20240521	132000	537825615	2960	2970	2970	2960	541
436	20240521	131900	536224245	2960	2960	2960	2960	0
437	20240521	131800	536224245	2960	2965	2965	2960	1206
438	20240521	131700	532651335	2960	2975	2975	2960	10296
439	20240521	131600	502130615	2980	2980	2980	2980	33
440	20240521	131500	502032275	2980	2980	2980	2980	1
441	20240521	131400	502029295	2975	2975	2975	2975	0
442	20240521	131300	502029295	2975	2975	2975	2975	0
443	20240521	131200	502029295	2975	2975	2980	2975	904
444	20240521	131100	499339870	2975	2975	2975	2975	2
445	20240521	131000	499333920	2975	2975	2975	2975	19
446	20240521	130900	499277395	2975	2975	2975	2975	5
447	20240521	130800	499262520	2970	2970	2970	2970	132
448	20240521	130700	498870480	2970	2970	2970	2970	0
449	20240521	130600	498870480	2970	2970	2970	2970	368
450	20240521	130500	497777520	2970	2970	2970	2970	954
451	20240521	130400	494944140	2970	2960	2970	2960	550
452	20240521	130300	493316040	2965	2975	2975	2965	9614
453	20240521	130200	464791810	2985	2985	2985	2985	0
454	20240521	130100	464791810	2985	2985	2985	2985	1
455	20240521	130000	464788825	2980	2980	2980	2980	137
456	20240521	125900	464380565	2985	2985	2985	2985	10
457	20240521	125800	464350715	2985	2985	2985	2985	12
458	20240521	125700	464314895	2985	2980	2985	2980	1001
459	20240521	125600	461331910	2980	2980	2980	2980	1
460	20240521	125500	461328930	2970	2980	2980	2970	2787
461	20240521	125400	453042590	2975	2980	2980	2975	24
462	20240521	125300	452971170	2985	2985	2985	2985	0
463	20240521	125200	452971170	2985	2985	2985	2985	0
464	20240521	125100	452971170	2985	2985	2985	2985	1
465	20240521	125000	452968185	2985	2985	2985	2985	28
466	20240521	124900	452884605	2985	2975	2985	2975	1001
467	20240521	124800	449906620	2985	2975	2985	2975	542
468	20240521	124700	448294150	2985	2985	2985	2985	0
469	20240521	124600	448294150	2985	2980	2985	2980	300
470	20240521	124500	447399150	2985	2985	2985	2985	0
471	20240521	124400	447399150	2985	2985	2985	2985	510
472	20240521	124300	445876800	2975	2980	2980	2975	4002
473	20240521	124200	433965850	2980	2980	2980	2980	0
474	20240521	124100	433965850	2980	2980	2980	2980	0
475	20240521	124000	433965850	2980	2980	2985	2980	1109
476	20240521	123900	430661025	2980	2980	2980	2980	2
477	20240521	123800	430655065	2980	2985	2985	2980	513
478	20240521	123700	429126320	2980	2980	2980	2980	228
479	20240521	123600	428446880	2980	2980	2980	2980	1010
480	20240521	123500	425437080	2980	2975	2980	2975	66
481	20240521	123400	425240650	2975	2975	2975	2975	50
482	20240521	123300	425091900	2970	2980	2980	2970	119
483	20240521	123200	424737460	2980	2980	2980	2970	8638
484	20240521	123100	399061220	2985	2985	2985	2985	21
485	20240521	123000	398998535	2985	2985	2985	2985	0
486	20240521	122900	398998535	2985	2985	2985	2985	3
487	20240521	122800	398989580	2985	2985	2985	2985	0
488	20240521	122700	398989580	2985	2985	2985	2985	0
489	20240521	122600	398989580	2985	2985	2985	2985	0
490	20240521	122500	398989580	2985	2985	2985	2985	201
491	20240521	122400	398389595	2985	2980	2985	2980	1016
492	20240521	122300	395361835	2985	2985	2985	2985	0
493	20240521	122200	395361835	2985	2985	2985	2985	1
494	20240521	122100	395358850	2980	2980	2980	2980	2000
495	20240521	122000	389398850	2985	2985	2985	2985	258
496	20240521	121900	388628720	2985	2985	2985	2985	0
497	20240521	121800	388628720	2985	2985	2985	2985	0
498	20240521	121700	388628720	2985	2985	2985	2985	109
499	20240521	121600	388303355	2985	2985	2985	2980	543
500	20240521	121500	386685200	2985	2985	2985	2985	898
501	20240521	121400	384004670	2985	2985	2985	2985	1117
502	20240521	121300	380670425	2985	2985	2985	2985	348
503	20240521	121200	379631645	2990	2990	2990	2990	5
504	20240521	121100	379616695	2990	2990	2990	2990	0
505	20240521	121000	379616695	2990	2990	2990	2990	0
506	20240521	120900	379616695	2990	2990	2990	2990	3
507	20240521	120800	379607725	2990	2990	2990	2990	0
508	20240521	120700	379607725	2990	2990	2990	2990	1003
509	20240521	120600	376608755	2990	2990	2990	2990	0
510	20240521	120500	376608755	2990	2990	2990	2990	100
511	20240521	120400	376309755	2990	2990	2990	2990	1
512	20240521	120300	376306765	2985	2985	2985	2985	570
513	20240521	120200	374605315	2985	2985	2985	2985	101
514	20240521	120100	374303830	2990	2990	2990	2990	1
515	20240521	120000	374300840	2980	2980	2980	2980	540
516	20240521	115900	372691640	2990	2990	2990	2990	3
517	20240521	115800	372682670	2990	2980	2990	2980	231
518	20240521	115700	371993790	2980	2985	2985	2980	10
519	20240521	115600	371963980	2980	2980	2980	2980	0
520	20240521	115500	371963980	2980	2980	2980	2980	1000
521	20240521	115400	368983980	2975	2975	2975	2975	0
522	20240521	115300	368983980	2975	2990	2990	2975	57
523	20240521	115200	368814075	2985	2985	2985	2980	214
524	20240521	115100	368176345	2980	2980	2980	2980	100
525	20240521	115000	367878345	2985	2985	2985	2985	49
526	20240521	114900	367732080	2985	2985	2985	2985	0
527	20240521	114800	367732080	2985	2985	2985	2985	560
528	20240521	114700	366060480	2985	2985	2985	2985	0
529	20240521	114600	366060480	2985	2985	2985	2980	69
530	20240521	114500	365854840	2985	2985	2985	2985	5
531	20240521	114400	365839915	2990	2980	2990	2975	582
532	20240521	114300	364108225	2980	2980	2980	2980	5
533	20240521	114200	364093325	2980	2980	2980	2980	2
534	20240521	114100	364087365	2980	2980	2980	2980	1
535	20240521	114000	364084385	2975	2975	2975	2970	1842
536	20240521	113900	358609395	2975	2975	2975	2975	854
537	20240521	113800	356068745	2985	2985	2985	2985	30
538	20240521	113700	355979195	2985	2985	2985	2985	2000
539	20240521	113600	350009195	2985	2985	2985	2985	50
540	20240521	113500	349859945	2985	2985	2985	2985	0
541	20240521	113400	349859945	2985	2980	2985	2980	116
542	20240521	113300	349514235	2985	2980	2985	2980	25
543	20240521	113200	349439730	2985	2985	2985	2985	1
544	20240521	113100	349436745	2975	2975	2975	2975	0
545	20240521	113000	349436745	2975	2985	2985	2975	13748
546	20240521	112900	308490500	2985	2985	2985	2985	335
547	20240521	112800	307490525	2985	2985	2985	2985	541
548	20240521	112700	305875640	2985	2985	2985	2985	2
549	20240521	112600	305869670	2990	2990	2990	2990	100
550	20240521	112500	305570670	2990	2990	2990	2990	26
551	20240521	112400	305492930	2990	2990	2990	2990	0
552	20240521	112300	305492930	2990	2990	2990	2990	8
553	20240521	112200	305469010	2990	2990	2990	2990	985
554	20240521	112100	302523860	2990	2990	2990	2990	0
555	20240521	112000	302523860	2990	2990	2990	2985	2202
556	20240521	111900	295940055	2990	2990	2990	2990	0
557	20240521	111800	295940055	2990	2985	2990	2985	38
558	20240521	111700	295826615	2985	2985	2985	2985	0
559	20240521	111600	295826615	2985	2985	2985	2985	1000
560	20240521	111500	292841615	2990	2990	2990	2990	600
561	20240521	111400	291047615	2990	2990	2990	2990	1025
562	20240521	111300	287982865	2990	3000	3000	2990	776
563	20240521	111200	285662615	2990	2990	2990	2990	541
564	20240521	111100	284045025	2995	2995	2995	2995	0
565	20240521	111000	284045025	2995	2995	2995	2995	0
566	20240521	110900	284045025	2995	2995	2995	2995	1672
567	20240521	110800	279037385	2995	2995	2995	2995	1
568	20240521	110700	279034390	2990	2990	2990	2990	0
569	20240521	110600	279034390	2990	2990	2990	2990	136
570	20240521	110500	278627750	2995	2995	2995	2995	1
571	20240521	110400	278624755	2995	2995	2995	2990	35
572	20240521	110300	278520095	2995	2995	2995	2995	0
573	20240521	110200	278520095	2995	2985	2995	2985	41
574	20240521	110100	278397700	2985	2985	2985	2985	151
575	20240521	110000	277946965	2985	2985	2985	2985	13
576	20240521	105900	277908160	2980	2985	2985	2980	90
577	20240521	105800	277639940	2980	2995	2995	2980	5835
578	20240521	105700	260247455	2985	2985	2985	2985	10
579	20240521	105600	260217605	2995	2990	2995	2985	2005
580	20240521	105500	254221590	2990	2990	2990	2990	0
581	20240521	105400	254221590	2990	2985	2990	2985	438
582	20240521	105300	252914150	2985	2985	2985	2985	460
583	20240521	105200	251541050	2990	2990	2990	2990	2
584	20240521	105100	251535070	2990	2990	2990	2990	0
585	20240521	105000	251535070	2990	2990	2990	2990	2
586	20240521	104900	251529090	2990	2990	2990	2990	159
587	20240521	104800	251053680	2990	2990	2990	2990	3
588	20240521	104700	251044710	2985	2990	2990	2985	2812
589	20240521	104600	242646830	2995	2995	2995	2995	30
590	20240521	104500	242556980	2995	2995	2995	2995	0
591	20240521	104400	242556980	2995	2995	2995	2995	1
592	20240521	104300	242553985	2990	2995	2995	2990	791
593	20240521	104200	240188890	2990	2990	2995	2990	537
594	20240521	104100	238583255	2995	2995	2995	2995	200
595	20240521	104000	237984255	2995	2990	2995	2985	545
596	20240521	103900	236354705	2995	2995	2995	2995	0
597	20240521	103800	236354705	2995	2995	2995	2995	0
598	20240521	103700	236354705	2995	2995	2995	2985	253
599	20240521	103600	235599480	2985	2995	2995	2985	4502
600	20240521	103500	222153750	2990	2990	2990	2990	185
601	20240521	103400	221600600	2990	2990	2990	2990	194
602	20240521	103300	221020540	2990	2990	2990	2990	806
603	20240521	103200	218610600	2995	2995	2995	2995	0
604	20240521	103100	218610600	2995	2995	2995	2995	36
605	20240521	103000	218502780	3000	3000	3000	3000	1
606	20240521	102900	218499780	3000	3000	3000	2985	3007
607	20240521	102800	209508985	3000	3000	3000	3000	0
608	20240521	102700	209508985	3000	2995	3000	2995	159
609	20240521	102600	209032765	2995	2995	3000	2995	518
610	20240521	102500	207481340	3000	3000	3000	3000	3
611	20240521	102400	207472340	2990	3000	3000	2990	842
612	20240521	102300	204953760	3000	3000	3000	3000	3
613	20240521	102200	204944760	3000	3000	3000	3000	43
614	20240521	102100	204815760	2990	3000	3000	2990	1580
615	20240521	102000	200084790	3000	3000	3000	3000	7
616	20240521	101900	200063790	3000	3000	3000	3000	4
617	20240521	101800	200051790	3000	3000	3000	3000	0
618	20240521	101700	200051790	3000	3000	3000	3000	100
619	20240521	101600	199751790	3000	3000	3000	3000	1
620	20240521	101500	199748790	3005	3000	3005	3000	1017
621	20240521	101400	196697785	3000	3000	3000	3000	2
622	20240521	101300	196691785	3005	3005	3005	3005	0
623	20240521	101200	196691785	3005	3005	3005	3005	835
624	20240521	101100	194182610	3005	3005	3005	3005	1
625	20240521	101000	194179605	3005	3005	3005	3005	73
626	20240521	100900	193960240	2995	2995	2995	2995	1701
627	20240521	100800	188865745	3005	3005	3005	2995	1001
628	20240521	100700	185867520	3005	3005	3005	3005	0
629	20240521	100600	185867520	3005	3005	3005	3005	2
630	20240521	100500	185861510	3005	3005	3005	3005	19
631	20240521	100400	185804415	3005	3000	3005	2995	1806
632	20240521	100300	180392365	2995	3000	3000	2995	2115
633	20240521	100200	174055480	3000	3000	3000	3000	1
634	20240521	100100	174052480	3000	3000	3000	3000	1000
635	20240521	100000	171052480	3005	3005	3005	3005	3
636	20240521	095900	171043465	3005	3005	3005	3005	10
637	20240521	095800	171013415	3005	3005	3005	3005	94
638	20240521	095700	170730945	3000	3000	3005	3000	201
639	20240521	095600	170127940	3000	3005	3005	3000	1300
640	20240521	095500	166226440	3005	3000	3005	3000	1214
641	20240521	095400	162584230	2995	2995	3000	2995	201
642	20240521	095300	161982230	3000	2995	3000	2995	709
643	20240521	095200	159858770	2990	2995	2995	2990	871
644	20240521	095100	157252635	2995	2995	2995	2995	0
645	20240521	095000	157252635	2995	3000	3000	2995	28
646	20240521	094900	157168655	3000	3000	3000	3000	27
647	20240521	094800	157087655	3000	3000	3000	2995	2166
648	20240521	094700	150599655	2995	2995	2995	2995	1000
649	20240521	094600	147604655	2995	3005	3005	2995	3267
650	20240521	094500	137818375	3005	3005	3005	3005	9
651	20240521	094400	137791330	3000	3000	3000	3000	1000
652	20240521	094300	134791330	3005	3005	3005	3005	477
653	20240521	094200	133357945	3005	3005	3005	3005	523
654	20240521	094100	131786330	3005	3010	3010	3005	66
655	20240521	094000	131587995	3010	3010	3010	3010	0
656	20240521	093900	131587995	3010	3010	3010	3005	3
657	20240521	093800	131578970	3005	3005	3005	3005	0
658	20240521	093700	131578970	3005	3005	3005	3005	448
659	20240521	093600	130232730	3005	3005	3005	3005	834
660	20240521	093500	127726560	3010	3010	3010	3010	486
661	20240521	093400	126263700	3010	3005	3010	3005	51
662	20240521	093300	126110440	3000	3000	3000	3000	0
663	20240521	093200	126110440	3000	3005	3015	2995	9282
664	20240521	093100	98241010	3010	3010	3010	3010	513
665	20240521	093000	96696880	3010	3015	3015	3010	1231
666	20240521	092900	92991535	3015	3015	3015	3010	12
667	20240521	092800	92955405	3010	3010	3010	3010	960
668	20240521	092700	90065805	3010	3010	3010	3010	50
669	20240521	092600	89915305	3005	3005	3005	3000	666
670	20240521	092500	87914805	3000	3005	3005	3000	1680
671	20240521	092400	82870540	3005	3000	3005	3000	585
672	20240521	092300	81114750	3000	3005	3005	3000	1243
673	20240521	092200	77385245	3005	3005	3005	3000	869
674	20240521	092100	74777400	3000	3015	3015	3000	2669
675	20240521	092000	66754385	3015	3015	3020	3015	1360
676	20240521	091900	62652835	3015	3020	3020	3015	4
677	20240521	091800	62640765	3020	3020	3020	3020	6
678	20240521	091700	62622645	3020	3015	3020	3015	1964
679	20240521	091600	56701180	3015	3010	3015	3005	764
680	20240521	091500	54401070	3010	3005	3010	3005	238
681	20240521	091400	53685875	3005	3005	3005	3005	1023
682	20240521	091300	50611760	3005	3010	3010	3005	118
683	20240521	091200	50256680	3010	3010	3010	3010	107
684	20240521	091100	49934610	3010	3015	3015	3010	494
685	20240521	091000	48447165	3015	3015	3015	3015	50
686	20240521	090900	48296415	3010	3015	3015	3010	3362
687	20240521	090800	38176760	3010	3010	3010	3010	273
688	20240521	090700	37355030	3015	3010	3015	3010	201
689	20240521	090600	36749970	3000	3010	3015	3000	1449
690	20240521	090500	32394195	3010	3000	3010	3000	1359
691	20240521	090400	28305310	2995	3000	3000	2995	5950
692	20240521	090300	10483595	3005	3005	3005	3005	384
693	20240521	090200	9329675	3010	3010	3015	3000	376
694	20240521	090100	8197450	3015	2990	3015	2990	588
695	20240521	090000	6436255	2995	2995	2995	2995	2053