KissMeData/067830/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	194300	123902400	2410	2410	2410	2410	1567
3	20240516	194200	123902400	2410	2410	2410	2410	0
4	20240516	194100	123902400	2410	2410	2410	2410	0
5	20240516	194000	123902400	2410	2410	2410	2410	0
6	20240516	193900	123902400	2410	2410	2410	2410	0
7	20240516	193800	123902400	2410	2410	2410	2410	0
8	20240516	193700	123902400	2410	2410	2410	2410	0
9	20240516	193600	123902400	2410	2410	2410	2410	0
10	20240516	193500	123902400	2410	2410	2410	2410	0
11	20240516	193400	123902400	2410	2410	2410	2410	0
12	20240516	193300	123902400	2410	2410	2410	2410	0
13	20240516	193200	123902400	2410	2410	2410	2410	0
14	20240516	193100	123902400	2410	2410	2410	2410	0
15	20240516	193000	123902400	2410	2410	2410	2410	0
16	20240516	192900	123902400	2410	2410	2410	2410	0
17	20240516	192800	123902400	2410	2410	2410	2410	0
18	20240516	192700	123902400	2410	2410	2410	2410	0
19	20240516	192600	123902400	2410	2410	2410	2410	0
20	20240516	192500	123902400	2410	2410	2410	2410	0
21	20240516	192400	123902400	2410	2410	2410	2410	0
22	20240516	192300	123902400	2410	2410	2410	2410	0
23	20240516	192200	123902400	2410	2410	2410	2410	0
24	20240516	192100	123902400	2410	2410	2410	2410	0
25	20240516	192000	123902400	2410	2410	2410	2410	0
26	20240516	191900	123902400	2410	2410	2410	2410	0
27	20240516	191800	123902400	2410	2410	2410	2410	0
28	20240516	191700	123902400	2410	2410	2410	2410	0
29	20240516	191600	123902400	2410	2410	2410	2410	0
30	20240516	191500	123902400	2410	2410	2410	2410	0
31	20240516	191400	123902400	2410	2410	2410	2410	0
32	20240516	191300	123902400	2410	2410	2410	2410	1567
33	20240516	191200	123902400	2410	2410	2410	2410	0
34	20240516	191100	123902400	2410	2410	2410	2410	0
35	20240516	191000	123902400	2410	2410	2410	2410	0
36	20240516	190900	123902400	2410	2410	2410	2410	0
37	20240516	190800	123902400	2410	2410	2410	2410	0
38	20240516	190700	123902400	2410	2410	2410	2410	0
39	20240516	190600	123902400	2410	2410	2410	2410	0
40	20240516	190500	123902400	2410	2410	2410	2410	0
41	20240516	190400	123902400	2410	2410	2410	2410	0
42	20240516	190300	123902400	2410	2410	2410	2410	0
43	20240516	190200	123902400	2410	2410	2410	2410	0
44	20240516	190100	123902400	2410	2410	2410	2410	0
45	20240516	190000	123902400	2410	2410	2410	2410	0
46	20240516	185900	123902400	2410	2410	2410	2410	0
47	20240516	185800	123902400	2410	2410	2410	2410	0
48	20240516	185700	123902400	2410	2410	2410	2410	0
49	20240516	185600	123902400	2410	2410	2410	2410	0
50	20240516	185500	123902400	2410	2410	2410	2410	0
51	20240516	185400	123902400	2410	2410	2410	2410	0
52	20240516	185300	123902400	2410	2410	2410	2410	0
53	20240516	185200	123902400	2410	2410	2410	2410	0
54	20240516	185100	123902400	2410	2410	2410	2410	0
55	20240516	185000	123902400	2410	2410	2410	2410	0
56	20240516	184900	123902400	2410	2410	2410	2410	0
57	20240516	184800	123902400	2410	2410	2410	2410	0
58	20240516	184700	123902400	2410	2410	2410	2410	0
59	20240516	184600	123902400	2410	2410	2410	2410	0
60	20240516	184500	123902400	2410	2410	2410	2410	0
61	20240516	184400	123902400	2410	2410	2410	2410	0
62	20240516	184300	123902400	2410	2410	2410	2410	1567
63	20240516	184200	123902400	2410	2410	2410	2410	0
64	20240516	184100	123902400	2410	2410	2410	2410	0
65	20240516	184000	123902400	2410	2410	2410	2410	0
66	20240516	183900	123902400	2410	2410	2410	2410	0
67	20240516	183800	123902400	2410	2410	2410	2410	0
68	20240516	183700	123902400	2410	2410	2410	2410	0
69	20240516	183600	123902400	2410	2410	2410	2410	0
70	20240516	183500	123902400	2410	2410	2410	2410	0
71	20240516	183400	123902400	2410	2410	2410	2410	0
72	20240516	183300	123902400	2410	2410	2410	2410	0
73	20240516	183200	123902400	2410	2410	2410	2410	0
74	20240516	183100	123902400	2410	2410	2410	2410	0
75	20240516	183000	123902400	2410	2410	2410	2410	0
76	20240516	182900	123902400	2410	2410	2410	2410	0
77	20240516	182800	123902400	2410	2410	2410	2410	0
78	20240516	182700	123902400	2410	2410	2410	2410	0
79	20240516	182600	123902400	2410	2410	2410	2410	0
80	20240516	182500	123902400	2410	2410	2410	2410	0
81	20240516	182400	123902400	2410	2410	2410	2410	0
82	20240516	182300	123902400	2410	2410	2410	2410	0
83	20240516	182200	123902400	2410	2410	2410	2410	0
84	20240516	182100	123902400	2410	2410	2410	2410	0
85	20240516	182000	123902400	2410	2410	2410	2410	0
86	20240516	181900	123902400	2410	2410	2410	2410	0
87	20240516	181800	123902400	2410	2410	2410	2410	0
88	20240516	181700	123902400	2410	2410	2410	2410	0
89	20240516	181600	123902400	2410	2410	2410	2410	0
90	20240516	181500	123902400	2410	2410	2410	2410	0
91	20240516	181400	123902400	2410	2410	2410	2410	0
92	20240516	181300	123902400	2410	2410	2410	2410	1567
93	20240516	181200	123902400	2410	2410	2410	2410	0
94	20240516	181100	123902400	2410	2410	2410	2410	0
95	20240516	181000	123902400	2410	2410	2410	2410	0
96	20240516	180900	123902400	2410	2410	2410	2410	0
97	20240516	180800	123902400	2410	2410	2410	2410	0
98	20240516	180700	123902400	2410	2410	2410	2410	0
99	20240516	180600	123902400	2410	2410	2410	2410	0
100	20240516	180500	123902400	2410	2410	2410	2410	0
101	20240516	180400	123902400	2410	2410	2410	2410	0
102	20240516	180300	123902400	2410	2410	2410	2410	0
103	20240516	180200	123902400	2410	2410	2410	2410	0
104	20240516	180100	123902400	2410	2410	2410	2410	0
105	20240516	180000	123902400	2410	2410	2410	2410	0
106	20240516	175900	123902400	2410	2410	2410	2410	0
107	20240516	175800	123902400	2410	2410	2410	2410	0
108	20240516	175700	123902400	2410	2410	2410	2410	0
109	20240516	175600	123902400	2410	2410	2410	2410	0
110	20240516	175500	123902400	2410	2410	2410	2410	0
111	20240516	175400	123902400	2410	2410	2410	2410	0
112	20240516	175300	123902400	2410	2410	2410	2410	0
113	20240516	175200	123902400	2410	2410	2410	2410	0
114	20240516	175100	123902400	2410	2410	2410	2410	0
115	20240516	175000	123902400	2410	2410	2410	2410	0
116	20240516	174900	123902400	2410	2410	2410	2410	0
117	20240516	174800	123902400	2410	2410	2410	2410	0
118	20240516	174700	123902400	2410	2410	2410	2410	0
119	20240516	174600	123902400	2410	2410	2410	2410	0
120	20240516	174500	123902400	2410	2410	2410	2410	0
121	20240516	174400	123902400	2410	2410	2410	2410	0
122	20240516	174300	123902400	2410	2410	2410	2410	1567
123	20240516	174200	123902400	2410	2410	2410	2410	0
124	20240516	174100	123902400	2410	2410	2410	2410	0
125	20240516	174000	123902400	2410	2410	2410	2410	0
126	20240516	173900	123902400	2410	2410	2410	2410	0
127	20240516	173800	123902400	2410	2410	2410	2410	0
128	20240516	173700	123902400	2410	2410	2410	2410	0
129	20240516	173600	123902400	2410	2410	2410	2410	0
130	20240516	173500	123902400	2410	2410	2410	2410	0
131	20240516	173400	123902400	2410	2410	2410	2410	0
132	20240516	173300	123902400	2410	2410	2410	2410	0
133	20240516	173200	123902400	2410	2410	2410	2410	0
134	20240516	173100	123902400	2410	2410	2410	2410	0
135	20240516	173000	123902400	2410	2410	2410	2410	0
136	20240516	172900	123902400	2410	2410	2410	2410	0
137	20240516	172800	123902400	2410	2410	2410	2410	0
138	20240516	172700	123902400	2410	2410	2410	2410	0
139	20240516	172600	123902400	2410	2410	2410	2410	0
140	20240516	172500	123902400	2410	2410	2410	2410	0
141	20240516	172400	123902400	2410	2410	2410	2410	0
142	20240516	172300	123902400	2410	2410	2410	2410	0
143	20240516	172200	123902400	2410	2410	2410	2410	0
144	20240516	172100	123902400	2410	2410	2410	2410	0
145	20240516	172000	123902400	2410	2410	2410	2410	0
146	20240516	171900	123902400	2410	2410	2410	2410	0
147	20240516	171800	123902400	2410	2410	2410	2410	0
148	20240516	171700	123902400	2410	2410	2410	2410	0
149	20240516	171600	123902400	2410	2410	2410	2410	0
150	20240516	171500	123902400	2410	2410	2410	2410	0
151	20240516	171400	123902400	2410	2410	2410	2410	0
152	20240516	171300	123902400	2410	2410	2410	2410	1567
153	20240516	171200	123902400	2410	2410	2410	2410	0
154	20240516	171100	123902400	2410	2410	2410	2410	0
155	20240516	171000	123902400	2410	2410	2410	2410	0
156	20240516	170900	123902400	2410	2410	2410	2410	0
157	20240516	170800	123902400	2410	2410	2410	2410	0
158	20240516	170700	123902400	2410	2410	2410	2410	0
159	20240516	170600	123902400	2410	2410	2410	2410	0
160	20240516	170500	123902400	2410	2410	2410	2410	0
161	20240516	170400	123902400	2410	2410	2410	2410	0
162	20240516	170300	123902400	2410	2410	2410	2410	0
163	20240516	170200	123902400	2410	2410	2410	2410	0
164	20240516	170100	123902400	2410	2410	2410	2410	0
165	20240516	170000	123902400	2410	2410	2410	2410	0
166	20240516	165900	123902400	2410	2410	2410	2410	0
167	20240516	165800	123902400	2410	2410	2410	2410	0
168	20240516	165700	123902400	2410	2410	2410	2410	0
169	20240516	165600	123902400	2410	2410	2410	2410	0
170	20240516	165500	123902400	2410	2410	2410	2410	0
171	20240516	165400	123902400	2410	2410	2410	2410	0
172	20240516	165300	123902400	2410	2410	2410	2410	0
173	20240516	165200	123902400	2410	2410	2410	2410	0
174	20240516	165100	123902400	2410	2410	2410	2410	0
175	20240516	165000	123902400	2410	2410	2410	2410	0
176	20240516	164900	123902400	2410	2410	2410	2410	0
177	20240516	164800	123902400	2410	2410	2410	2410	0
178	20240516	164700	123902400	2410	2410	2410	2410	0
179	20240516	164600	123902400	2410	2410	2410	2410	0
180	20240516	164500	123902400	2410	2410	2410	2410	0
181	20240516	164400	123902400	2410	2410	2410	2410	0
182	20240516	164300	123902400	2410	2410	2410	2410	1567
183	20240516	164200	123902400	2410	2410	2410	2410	0
184	20240516	164100	123902400	2410	2410	2410	2410	0
185	20240516	164000	123902400	2410	2410	2410	2410	0
186	20240516	163900	123902400	2410	2410	2410	2410	0
187	20240516	163800	123902400	2410	2410	2410	2410	0
188	20240516	163700	123902400	2410	2410	2410	2410	0
189	20240516	163600	123902400	2410	2410	2410	2410	0
190	20240516	163500	123902400	2410	2410	2410	2410	0
191	20240516	163400	123902400	2410	2410	2410	2410	0
192	20240516	163300	123902400	2410	2410	2410	2410	0
193	20240516	163200	123902400	2410	2410	2410	2410	0
194	20240516	163100	123902400	2410	2410	2410	2410	0
195	20240516	163000	123902400	2410	2410	2410	2410	0
196	20240516	162900	123902400	2410	2410	2410	2410	0
197	20240516	162800	123902400	2410	2410	2410	2410	0
198	20240516	162700	123902400	2410	2410	2410	2410	0
199	20240516	162600	123902400	2410	2410	2410	2410	0
200	20240516	162500	123902400	2410	2410	2410	2410	0
201	20240516	162400	123902400	2410	2410	2410	2410	0
202	20240516	162300	123902400	2410	2410	2410	2410	0
203	20240516	162200	123902400	2410	2410	2410	2410	0
204	20240516	162100	123902400	2410	2410	2410	2410	0
205	20240516	162000	123902400	2410	2410	2410	2410	0
206	20240516	161900	123902400	2410	2410	2410	2410	0
207	20240516	161800	123902400	2410	2410	2410	2410	0
208	20240516	161700	123902400	2410	2410	2410	2410	0
209	20240516	161600	123902400	2410	2410	2410	2410	0
210	20240516	161500	123902400	2410	2410	2410	2410	0
211	20240516	161400	123902400	2410	2410	2410	2410	0
212	20240516	161300	123902400	2410	2410	2410	2410	1567
213	20240516	161200	123902400	2410	2410	2410	2410	0
214	20240516	161100	123902400	2410	2410	2410	2410	0
215	20240516	161000	123902400	2410	2410	2410	2410	0
216	20240516	160900	123902400	2410	2410	2410	2410	0
217	20240516	160800	123902400	2410	2410	2410	2410	0
218	20240516	160700	123902400	2410	2410	2410	2410	0
219	20240516	160600	123902400	2410	2410	2410	2410	0
220	20240516	160500	123902400	2410	2410	2410	2410	0
221	20240516	160400	123902400	2410	2410	2410	2410	0
222	20240516	160300	123902400	2410	2410	2410	2410	0
223	20240516	160200	123902400	2410	2410	2410	2410	0
224	20240516	160100	123902400	2410	2410	2410	2410	0
225	20240516	160000	123902400	2410	2410	2410	2410	0
226	20240516	155900	123902400	2410	2410	2410	2410	0
227	20240516	155800	123902400	2410	2410	2410	2410	0
228	20240516	155700	123902400	2410	2410	2410	2410	0
229	20240516	155600	123902400	2410	2410	2410	2410	0
230	20240516	155500	123902400	2410	2410	2410	2410	0
231	20240516	155400	123902400	2410	2410	2410	2410	0
232	20240516	155300	123902400	2410	2410	2410	2410	0
233	20240516	155200	123902400	2410	2410	2410	2410	0
234	20240516	155100	123902400	2410	2410	2410	2410	0
235	20240516	155000	123902400	2410	2410	2410	2410	0
236	20240516	154900	123902400	2410	2410	2410	2410	0
237	20240516	154800	123902400	2410	2410	2410	2410	0
238	20240516	154700	123902400	2410	2410	2410	2410	0
239	20240516	154600	123902400	2410	2410	2410	2410	0
240	20240516	154500	123902400	2410	2410	2410	2410	0
241	20240516	154400	123902400	2410	2410	2410	2410	0
242	20240516	154300	123902400	2410	2410	2410	2410	1567
243	20240516	154200	123902400	2410	2410	2410	2410	0
244	20240516	154100	123902400	2410	2410	2410	2410	0
245	20240516	154000	123902400	2410	2410	2410	2410	0
246	20240516	153900	123902400	2410	2410	2410	2410	0
247	20240516	153800	123902400	2410	2410	2410	2410	0
248	20240516	153700	123902400	2410	2410	2410	2410	0
249	20240516	153600	123902400	2410	2410	2410	2410	0
250	20240516	153500	123902400	2410	2410	2410	2410	0
251	20240516	153400	123902400	2410	2410	2410	2410	0
252	20240516	153300	123902400	2410	2410	2410	2410	0
253	20240516	153200	123902400	2410	2410	2410	2410	0
254	20240516	153100	123902400	2410	2410	2410	2410	0
255	20240516	153000	123902400	2410	2410	2410	2410	1567
256	20240516	152900	120125930	2410	2410	2410	2410	0
257	20240516	152800	120125930	2410	2410	2410	2410	0
258	20240516	152700	120125930	2410	2410	2410	2410	0
259	20240516	152600	120125930	2410	2410	2410	2410	0
260	20240516	152500	120125930	2410	2410	2410	2410	0
261	20240516	152400	120125930	2410	2410	2410	2410	0
262	20240516	152300	120125930	2410	2410	2410	2410	0
263	20240516	152200	120125930	2410	2410	2410	2410	0
264	20240516	152100	120125930	2410	2410	2410	2410	0
265	20240516	152000	120125930	2410	2410	2410	2410	0
266	20240516	151900	120125930	2410	2410	2410	2410	0
267	20240516	151800	120125930	2410	2410	2410	2410	0
268	20240516	151700	120125930	2410	2410	2410	2410	1
269	20240516	151600	120123520	2405	2405	2405	2405	1
270	20240516	151500	120121115	2410	2410	2410	2410	0
271	20240516	151400	120121115	2410	2410	2410	2410	0
272	20240516	151300	120121115	2410	2405	2410	2405	91
273	20240516	151200	119902255	2410	2410	2410	2410	0
274	20240516	151100	119902255	2410	2410	2410	2410	0
275	20240516	151000	119902255	2410	2405	2410	2405	43
276	20240516	150900	119798825	2410	2410	2410	2410	0
277	20240516	150800	119798825	2410	2410	2410	2410	40
278	20240516	150700	119702425	2410	2405	2410	2405	470
279	20240516	150600	118572070	2410	2410	2410	2410	0
280	20240516	150500	118572070	2410	2410	2410	2410	0
281	20240516	150400	118572070	2410	2410	2410	2410	20
282	20240516	150300	118523870	2410	2410	2410	2410	0
283	20240516	150200	118523870	2410	2410	2410	2410	17
284	20240516	150100	118482900	2410	2410	2410	2410	0
285	20240516	150000	118482900	2410	2410	2410	2410	41
286	20240516	145900	118384090	2410	2410	2410	2410	0
287	20240516	145800	118384090	2410	2410	2410	2410	0
288	20240516	145700	118384090	2410	2410	2410	2410	1
289	20240516	145600	118381680	2405	2410	2410	2405	3
290	20240516	145500	118374455	2410	2410	2410	2410	0
291	20240516	145400	118374455	2410	2410	2410	2410	0
292	20240516	145300	118374455	2410	2410	2410	2410	0
293	20240516	145200	118374455	2410	2410	2410	2410	0
294	20240516	145100	118374455	2410	2410	2410	2410	0
295	20240516	145000	118374455	2410	2410	2410	2410	0
296	20240516	144900	118374455	2410	2410	2410	2410	0
297	20240516	144800	118374455	2410	2410	2410	2410	0
298	20240516	144700	118374455	2410	2410	2410	2410	0
299	20240516	144600	118374455	2410	2410	2410	2410	0
300	20240516	144500	118374455	2410	2410	2410	2410	0
301	20240516	144400	118374455	2410	2410	2410	2410	0
302	20240516	144300	118374455	2410	2405	2410	2405	208
303	20240516	144200	117874210	2410	2410	2410	2410	1
304	20240516	144100	117871800	2405	2405	2405	2405	0
305	20240516	144000	117871800	2405	2405	2405	2405	0
306	20240516	143900	117871800	2405	2405	2405	2405	0
307	20240516	143800	117871800	2405	2405	2405	2405	0
308	20240516	143700	117871800	2405	2405	2405	2405	0
309	20240516	143600	117871800	2405	2405	2405	2405	30
310	20240516	143500	117799650	2410	2410	2410	2410	0
311	20240516	143400	117799650	2410	2410	2410	2410	0
312	20240516	143300	117799650	2410	2410	2410	2410	0
313	20240516	143200	117799650	2410	2410	2410	2410	1
314	20240516	143100	117797240	2405	2405	2405	2405	26
315	20240516	143000	117734710	2410	2410	2410	2410	1
316	20240516	142900	117732300	2410	2410	2410	2410	0
317	20240516	142800	117732300	2410	2410	2410	2410	0
318	20240516	142700	117732300	2410	2410	2410	2410	0
319	20240516	142600	117732300	2410	2410	2410	2410	0
320	20240516	142500	117732300	2410	2410	2410	2410	0
321	20240516	142400	117732300	2410	2410	2410	2410	0
322	20240516	142300	117732300	2410	2410	2410	2410	0
323	20240516	142200	117732300	2410	2410	2410	2410	0
324	20240516	142100	117732300	2410	2410	2410	2410	0
325	20240516	142000	117732300	2410	2410	2410	2410	0
326	20240516	141900	117732300	2410	2410	2410	2410	0
327	20240516	141800	117732300	2410	2410	2410	2410	0
328	20240516	141700	117732300	2410	2410	2410	2410	0
329	20240516	141600	117732300	2410	2410	2410	2410	0
330	20240516	141500	117732300	2410	2410	2410	2410	1
331	20240516	141400	117729890	2405	2405	2405	2405	151
332	20240516	141300	117366735	2410	2410	2410	2410	0
333	20240516	141200	117366735	2410	2410	2410	2410	0
334	20240516	141100	117366735	2410	2410	2410	2410	0
335	20240516	141000	117366735	2410	2410	2410	2410	0
336	20240516	140900	117366735	2410	2410	2410	2410	842
337	20240516	140800	115337515	2415	2415	2415	2415	0
338	20240516	140700	115337515	2415	2415	2415	2415	0
339	20240516	140600	115337515	2415	2415	2415	2415	0
340	20240516	140500	115337515	2415	2415	2415	2415	0
341	20240516	140400	115337515	2415	2415	2415	2415	0
342	20240516	140300	115337515	2415	2415	2415	2415	0
343	20240516	140200	115337515	2415	2415	2415	2415	0
344	20240516	140100	115337515	2415	2415	2415	2415	0
345	20240516	140000	115337515	2415	2415	2415	2415	0
346	20240516	135900	115337515	2415	2415	2415	2415	0
347	20240516	135800	115337515	2415	2415	2415	2415	82
348	20240516	135700	115139485	2415	2415	2415	2415	0
349	20240516	135600	115139485	2415	2415	2415	2415	0
350	20240516	135500	115139485	2415	2415	2415	2415	0
351	20240516	135400	115139485	2415	2415	2415	2415	0
352	20240516	135300	115139485	2415	2415	2415	2415	1
353	20240516	135200	115137070	2415	2415	2415	2415	103
354	20240516	135100	114888325	2415	2415	2415	2415	0
355	20240516	135000	114888325	2415	2415	2415	2415	0
356	20240516	134900	114888325	2415	2415	2415	2415	198
357	20240516	134800	114410155	2415	2415	2415	2415	0
358	20240516	134700	114410155	2415	2415	2415	2415	0
359	20240516	134600	114410155	2415	2415	2415	2415	0
360	20240516	134500	114410155	2415	2415	2415	2415	0
361	20240516	134400	114410155	2415	2415	2415	2415	0
362	20240516	134300	114410155	2415	2415	2415	2415	0
363	20240516	134200	114410155	2415	2415	2415	2415	0
364	20240516	134100	114410155	2415	2415	2415	2415	0
365	20240516	134000	114410155	2415	2415	2415	2415	0
366	20240516	133900	114410155	2415	2415	2415	2415	0
367	20240516	133800	114410155	2415	2415	2415	2415	0
368	20240516	133700	114410155	2415	2415	2415	2415	0
369	20240516	133600	114410155	2415	2415	2415	2415	0
370	20240516	133500	114410155	2415	2415	2415	2415	0
371	20240516	133400	114410155	2415	2415	2415	2415	0
372	20240516	133300	114410155	2415	2415	2415	2415	0
373	20240516	133200	114410155	2415	2410	2415	2410	22
374	20240516	133100	114357130	2415	2415	2415	2415	4
375	20240516	133000	114347470	2420	2420	2420	2420	0
376	20240516	132900	114347470	2420	2420	2420	2420	0
377	20240516	132800	114347470	2420	2420	2420	2420	0
378	20240516	132700	114347470	2420	2420	2420	2420	0
379	20240516	132600	114347470	2420	2420	2420	2420	0
380	20240516	132500	114347470	2420	2420	2420	2420	0
381	20240516	132400	114347470	2420	2420	2420	2420	0
382	20240516	132300	114347470	2420	2420	2420	2420	0
383	20240516	132200	114347470	2420	2420	2420	2420	0
384	20240516	132100	114347470	2420	2420	2420	2420	23
385	20240516	132000	114291810	2420	2420	2420	2420	0
386	20240516	131900	114291810	2420	2420	2420	2420	0
387	20240516	131800	114291810	2420	2420	2420	2420	0
388	20240516	131700	114291810	2420	2420	2420	2420	1
389	20240516	131600	114289390	2420	2420	2420	2420	17
390	20240516	131500	114248250	2420	2420	2420	2420	1
391	20240516	131400	114245830	2420	2420	2420	2420	0
392	20240516	131300	114245830	2420	2420	2420	2420	0
393	20240516	131200	114245830	2420	2420	2420	2420	0
394	20240516	131100	114245830	2420	2420	2420	2420	0
395	20240516	131000	114245830	2420	2415	2420	2415	7
396	20240516	130900	114228920	2420	2420	2420	2420	0
397	20240516	130800	114228920	2420	2425	2425	2420	4
398	20240516	130700	114219235	2420	2420	2420	2420	0
399	20240516	130600	114219235	2420	2420	2420	2420	9
400	20240516	130500	114197455	2420	2415	2420	2415	84
401	20240516	130400	113994385	2420	2420	2420	2420	5
402	20240516	130300	113982285	2420	2420	2420	2420	4
403	20240516	130200	113972605	2425	2425	2425	2425	1
404	20240516	130100	113970180	2430	2430	2430	2430	0
405	20240516	130000	113970180	2430	2430	2430	2430	0
406	20240516	125900	113970180	2430	2430	2430	2430	0
407	20240516	125800	113970180	2430	2430	2430	2430	0
408	20240516	125700	113970180	2430	2430	2430	2430	0
409	20240516	125600	113970180	2430	2430	2430	2430	0
410	20240516	125500	113970180	2430	2430	2430	2430	0
411	20240516	125400	113970180	2430	2425	2430	2425	2
412	20240516	125300	113965325	2430	2430	2430	2430	0
413	20240516	125200	113965325	2430	2430	2430	2430	0
414	20240516	125100	113965325	2430	2430	2430	2430	1
415	20240516	125000	113962895	2425	2430	2430	2425	123
416	20240516	124900	113664560	2430	2430	2430	2430	0
417	20240516	124800	113664560	2430	2430	2430	2430	206
418	20240516	124700	113163980	2430	2430	2430	2430	0
419	20240516	124600	113163980	2430	2430	2430	2430	0
420	20240516	124500	113163980	2430	2430	2430	2430	0
421	20240516	124400	113163980	2430	2430	2430	2430	0
422	20240516	124300	113163980	2430	2430	2430	2430	0
423	20240516	124200	113163980	2430	2430	2430	2430	0
424	20240516	124100	113163980	2430	2430	2430	2430	20
425	20240516	124000	113115380	2430	2430	2430	2430	0
426	20240516	123900	113115380	2430	2430	2430	2430	0
427	20240516	123800	113115380	2430	2430	2430	2430	0
428	20240516	123700	113115380	2430	2430	2430	2430	1
429	20240516	123600	113112950	2430	2430	2430	2430	0
430	20240516	123500	113112950	2430	2430	2430	2430	0
431	20240516	123400	113112950	2430	2430	2430	2430	0
432	20240516	123300	113112950	2430	2430	2430	2430	0
433	20240516	123200	113112950	2430	2430	2430	2430	0
434	20240516	123100	113112950	2430	2430	2430	2430	0
435	20240516	123000	113112950	2430	2430	2430	2430	0
436	20240516	122900	113112950	2430	2430	2430	2430	0
437	20240516	122800	113112950	2430	2430	2430	2430	7
438	20240516	122700	113095940	2430	2430	2430	2430	0
439	20240516	122600	113095940	2430	2425	2430	2425	4
440	20240516	122500	113086235	2430	2430	2430	2430	0
441	20240516	122400	113086235	2430	2430	2430	2430	0
442	20240516	122300	113086235	2430	2430	2430	2430	0
443	20240516	122200	113086235	2430	2430	2430	2430	30
444	20240516	122100	113013335	2430	2430	2430	2430	0
445	20240516	122000	113013335	2430	2430	2430	2430	0
446	20240516	121900	113013335	2430	2430	2430	2430	0
447	20240516	121800	113013335	2430	2430	2430	2430	0
448	20240516	121700	113013335	2430	2430	2430	2430	1
449	20240516	121600	113010905	2425	2430	2430	2425	2119
450	20240516	121500	107872325	2435	2435	2435	2435	0
451	20240516	121400	107872325	2435	2435	2435	2435	0
452	20240516	121300	107872325	2435	2435	2435	2435	20
453	20240516	121200	107823625	2435	2435	2435	2435	0
454	20240516	121100	107823625	2435	2435	2435	2435	0
455	20240516	121000	107823625	2435	2430	2435	2430	6
456	20240516	120900	107809040	2435	2435	2435	2435	0
457	20240516	120800	107809040	2435	2435	2435	2435	0
458	20240516	120700	107809040	2435	2435	2435	2435	0
459	20240516	120600	107809040	2435	2435	2435	2435	0
460	20240516	120500	107809040	2435	2435	2435	2435	0
461	20240516	120400	107809040	2435	2435	2435	2435	0
462	20240516	120300	107809040	2435	2430	2435	2430	12
463	20240516	120200	107779875	2435	2435	2435	2435	0
464	20240516	120100	107779875	2435	2425	2435	2425	18
465	20240516	120000	107736175	2430	2420	2430	2420	2284
466	20240516	115900	102202185	2420	2420	2420	2420	0
467	20240516	115800	102202185	2420	2420	2420	2420	0
468	20240516	115700	102202185	2420	2420	2420	2420	1
469	20240516	115600	102199765	2415	2415	2420	2415	6
470	20240516	115500	102185270	2420	2420	2420	2420	0
471	20240516	115400	102185270	2420	2420	2420	2420	3
472	20240516	115300	102178010	2420	2420	2420	2420	0
473	20240516	115200	102178010	2420	2420	2420	2420	0
474	20240516	115100	102178010	2420	2420	2420	2420	0
475	20240516	115000	102178010	2420	2420	2420	2420	0
476	20240516	114900	102178010	2420	2420	2420	2420	0
477	20240516	114800	102178010	2420	2420	2420	2420	0
478	20240516	114700	102178010	2420	2420	2420	2420	0
479	20240516	114600	102178010	2420	2420	2420	2415	17
480	20240516	114500	102136875	2420	2415	2420	2410	1850
481	20240516	114400	97678300	2415	2410	2445	2410	6065
482	20240516	114300	82981655	2405	2400	2405	2400	2046
483	20240516	114200	78061690	2400	2400	2400	2400	0
484	20240516	114100	78061690	2400	2400	2400	2400	0
485	20240516	114000	78061690	2400	2400	2400	2400	0
486	20240516	113900	78061690	2400	2400	2400	2400	0
487	20240516	113800	78061690	2400	2400	2400	2400	0
488	20240516	113700	78061690	2400	2400	2400	2400	0
489	20240516	113600	78061690	2400	2400	2400	2400	0
490	20240516	113500	78061690	2400	2400	2400	2400	0
491	20240516	113400	78061690	2400	2395	2400	2395	3
492	20240516	113300	78054495	2395	2395	2395	2395	38
493	20240516	113200	77963485	2395	2395	2395	2395	0
494	20240516	113100	77963485	2395	2395	2395	2395	0
495	20240516	113000	77963485	2395	2395	2395	2395	0
496	20240516	112900	77963485	2395	2395	2395	2395	0
497	20240516	112800	77963485	2395	2395	2395	2395	0
498	20240516	112700	77963485	2395	2395	2395	2395	0
499	20240516	112600	77963485	2395	2395	2395	2395	0
500	20240516	112500	77963485	2395	2395	2395	2395	0
501	20240516	112400	77963485	2395	2395	2395	2395	0
502	20240516	112300	77963485	2395	2395	2395	2395	0
503	20240516	112200	77963485	2395	2395	2395	2395	1
504	20240516	112100	77961090	2395	2395	2395	2395	0
505	20240516	112000	77961090	2395	2395	2395	2395	0
506	20240516	111900	77961090	2395	2395	2395	2395	0
507	20240516	111800	77961090	2395	2395	2395	2395	0
508	20240516	111700	77961090	2395	2395	2395	2395	0
509	20240516	111600	77961090	2395	2395	2395	2395	0
510	20240516	111500	77961090	2395	2395	2395	2395	0
511	20240516	111400	77961090	2395	2395	2395	2395	0
512	20240516	111300	77961090	2395	2395	2395	2395	0
513	20240516	111200	77961090	2395	2395	2395	2395	0
514	20240516	111100	77961090	2395	2395	2395	2395	0
515	20240516	111000	77961090	2395	2390	2395	2390	7
516	20240516	110900	77944355	2395	2395	2395	2395	0
517	20240516	110800	77944355	2395	2395	2395	2395	0
518	20240516	110700	77944355	2395	2395	2395	2395	0
519	20240516	110600	77944355	2395	2395	2395	2395	0
520	20240516	110500	77944355	2395	2395	2395	2395	0
521	20240516	110400	77944355	2395	2395	2395	2395	0
522	20240516	110300	77944355	2395	2395	2395	2395	0
523	20240516	110200	77944355	2395	2395	2395	2395	0
524	20240516	110100	77944355	2395	2395	2395	2395	0
525	20240516	110000	77944355	2395	2395	2395	2395	0
526	20240516	105900	77944355	2395	2395	2395	2395	0
527	20240516	105800	77944355	2395	2395	2395	2395	0
528	20240516	105700	77944355	2395	2395	2395	2395	0
529	20240516	105600	77944355	2395	2395	2395	2395	0
530	20240516	105500	77944355	2395	2395	2395	2395	0
531	20240516	105400	77944355	2395	2395	2395	2395	0
532	20240516	105300	77944355	2395	2395	2395	2395	0
533	20240516	105200	77944355	2395	2395	2395	2395	0
534	20240516	105100	77944355	2395	2395	2395	2395	0
535	20240516	105000	77944355	2395	2395	2395	2395	0
536	20240516	104900	77944355	2395	2395	2395	2395	1
537	20240516	104800	77941960	2390	2390	2390	2390	79
538	20240516	104700	77753150	2390	2390	2390	2390	0
539	20240516	104600	77753150	2390	2390	2390	2390	1
540	20240516	104500	77750760	2395	2395	2395	2395	1
541	20240516	104400	77748365	2395	2395	2395	2395	0
542	20240516	104300	77748365	2395	2395	2395	2395	0
543	20240516	104200	77748365	2395	2390	2395	2390	9
544	20240516	104100	77726850	2390	2390	2390	2390	0
545	20240516	104000	77726850	2390	2390	2390	2390	700
546	20240516	103900	76053850	2390	2390	2390	2390	0
547	20240516	103800	76053850	2390	2390	2390	2390	0
548	20240516	103700	76053850	2390	2390	2390	2390	0
549	20240516	103600	76053850	2390	2390	2390	2390	0
550	20240516	103500	76053850	2390	2390	2390	2390	0
551	20240516	103400	76053850	2390	2385	2390	2385	286
552	20240516	103300	75371735	2385	2385	2385	2385	0
553	20240516	103200	75371735	2385	2385	2385	2385	0
554	20240516	103100	75371735	2385	2385	2385	2385	0
555	20240516	103000	75371735	2385	2385	2385	2385	0
556	20240516	102900	75371735	2385	2385	2385	2385	0
557	20240516	102800	75371735	2385	2385	2385	2385	1
558	20240516	102700	75369350	2375	2380	2380	2370	13819
559	20240516	102600	42594365	2390	2390	2390	2390	0
560	20240516	102500	42594365	2390	2380	2390	2380	1775
561	20240516	102400	38369855	2370	2380	2380	2370	3439
562	20240516	102300	30206285	2385	2400	2400	2385	9888
563	20240516	102200	6560680	2400	2400	2400	2400	40
564	20240516	102100	6464680	2405	2405	2405	2405	0
565	20240516	102000	6464680	2405	2405	2405	2405	0
566	20240516	101900	6464680	2405	2405	2405	2405	0
567	20240516	101800	6464680	2405	2405	2405	2405	0
568	20240516	101700	6464680	2405	2405	2405	2405	0
569	20240516	101600	6464680	2405	2405	2405	2405	0
570	20240516	101500	6464680	2405	2405	2405	2405	0
571	20240516	101400	6464680	2405	2405	2405	2405	99
572	20240516	101300	6226585	2405	2405	2405	2405	0
573	20240516	101200	6226585	2405	2405	2405	2405	0
574	20240516	101100	6226585	2405	2405	2405	2405	0
575	20240516	101000	6226585	2405	2405	2405	2405	6
576	20240516	100900	6212155	2405	2405	2405	2405	0
577	20240516	100800	6212155	2405	2405	2405	2405	0
578	20240516	100700	6212155	2405	2405	2405	2405	64
579	20240516	100600	6058235	2405	2405	2405	2405	32
580	20240516	100500	5981275	2405	2405	2405	2405	0
581	20240516	100400	5981275	2405	2405	2405	2405	0
582	20240516	100300	5981275	2405	2405	2405	2405	1
583	20240516	100200	5978870	2405	2405	2405	2405	7
584	20240516	100100	5962035	2405	2405	2405	2405	42
585	20240516	100000	5861025	2400	2400	2400	2400	0
586	20240516	095900	5861025	2400	2400	2400	2400	0
587	20240516	095800	5861025	2400	2400	2400	2400	0
588	20240516	095700	5861025	2400	2405	2405	2400	141
589	20240516	095600	5521925	2400	2400	2400	2400	69
590	20240516	095500	5356325	2400	2400	2400	2400	0
591	20240516	095400	5356325	2400	2405	2405	2400	201
592	20240516	095300	4872925	2400	2400	2400	2400	1
593	20240516	095200	4870525	2395	2395	2395	2395	0
594	20240516	095100	4870525	2395	2395	2395	2395	0
595	20240516	095000	4870525	2395	2400	2405	2395	26
596	20240516	094900	4808030	2395	2395	2395	2395	1
597	20240516	094800	4805635	2400	2400	2400	2395	10
598	20240516	094700	4781645	2395	2395	2395	2395	0
599	20240516	094600	4781645	2395	2395	2395	2395	1
600	20240516	094500	4779250	2400	2400	2400	2400	7
601	20240516	094400	4762450	2400	2400	2400	2400	493
602	20240516	094300	3579250	2395	2400	2400	2395	3
603	20240516	094200	3572055	2400	2400	2400	2395	3
604	20240516	094100	3564860	2400	2400	2400	2400	410
605	20240516	094000	2580860	2400	2400	2400	2400	0
606	20240516	093900	2580860	2400	2400	2400	2400	0
607	20240516	093800	2580860	2400	2400	2400	2400	0
608	20240516	093700	2580860	2400	2400	2400	2400	0
609	20240516	093600	2580860	2400	2400	2400	2400	0
610	20240516	093500	2580860	2400	2400	2400	2400	23
611	20240516	093400	2525660	2395	2395	2395	2395	0
612	20240516	093300	2525660	2395	2395	2395	2395	0
613	20240516	093200	2525660	2395	2395	2395	2395	0
614	20240516	093100	2525660	2395	2395	2395	2395	0
615	20240516	093000	2525660	2395	2400	2400	2395	2
616	20240516	092900	2520865	2400	2400	2400	2400	0
617	20240516	092800	2520865	2400	2400	2400	2400	58
618	20240516	092700	2381665	2400	2400	2400	2400	72
619	20240516	092600	2208865	2400	2400	2400	2400	0
620	20240516	092500	2208865	2400	2400	2400	2400	0
621	20240516	092400	2208865	2400	2400	2400	2400	0
622	20240516	092300	2208865	2400	2400	2400	2400	228
623	20240516	092200	1661665	2400	2400	2400	2400	0
624	20240516	092100	1661665	2400	2400	2400	2400	0
625	20240516	092000	1661665	2400	2400	2400	2400	0
626	20240516	091900	1661665	2400	2400	2400	2400	0
627	20240516	091800	1661665	2400	2400	2400	2400	0
628	20240516	091700	1661665	2400	2400	2400	2400	0
629	20240516	091600	1661665	2400	2400	2400	2400	5
630	20240516	091500	1649665	2400	2400	2400	2400	0
631	20240516	091400	1649665	2400	2400	2400	2400	0
632	20240516	091300	1649665	2400	2400	2400	2400	0
633	20240516	091200	1649665	2400	2400	2400	2400	0
634	20240516	091100	1649665	2400	2400	2400	2400	30
635	20240516	091000	1577665	2395	2410	2420	2395	52
636	20240516	090900	1452265	2410	2410	2410	2410	0
637	20240516	090800	1452265	2410	2410	2410	2410	0
638	20240516	090700	1452265	2410	2410	2410	2410	22
639	20240516	090600	1399245	2405	2405	2405	2405	9
640	20240516	090500	1377600	2400	2400	2400	2400	0
641	20240516	090400	1377600	2400	2400	2400	2400	0
642	20240516	090300	1377600	2400	2400	2400	2400	0
643	20240516	090200	1377600	2400	2400	2400	2400	200
644	20240516	090100	897600	2400	2400	2400	2400	0
645	20240516	090000	897600	2400	2400	2400	2400	374