KissMeData/081150/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	195100	925271825	2980	2980	2980	2980	8844
3	20240516	195000	925271825	2980	2980	2980	2980	0
4	20240516	194900	925271825	2980	2980	2980	2980	0
5	20240516	194800	925271825	2980	2980	2980	2980	0
6	20240516	194700	925271825	2980	2980	2980	2980	0
7	20240516	194600	925271825	2980	2980	2980	2980	0
8	20240516	194500	925271825	2980	2980	2980	2980	0
9	20240516	194400	925271825	2980	2980	2980	2980	0
10	20240516	194300	925271825	2980	2980	2980	2980	0
11	20240516	194200	925271825	2980	2980	2980	2980	0
12	20240516	194100	925271825	2980	2980	2980	2980	0
13	20240516	194000	925271825	2980	2980	2980	2980	0
14	20240516	193900	925271825	2980	2980	2980	2980	0
15	20240516	193800	925271825	2980	2980	2980	2980	0
16	20240516	193700	925271825	2980	2980	2980	2980	0
17	20240516	193600	925271825	2980	2980	2980	2980	0
18	20240516	193500	925271825	2980	2980	2980	2980	0
19	20240516	193400	925271825	2980	2980	2980	2980	0
20	20240516	193300	925271825	2980	2980	2980	2980	0
21	20240516	193200	925271825	2980	2980	2980	2980	0
22	20240516	193100	925271825	2980	2980	2980	2980	0
23	20240516	193000	925271825	2980	2980	2980	2980	0
24	20240516	192900	925271825	2980	2980	2980	2980	0
25	20240516	192800	925271825	2980	2980	2980	2980	0
26	20240516	192700	925271825	2980	2980	2980	2980	0
27	20240516	192600	925271825	2980	2980	2980	2980	0
28	20240516	192500	925271825	2980	2980	2980	2980	0
29	20240516	192400	925271825	2980	2980	2980	2980	0
30	20240516	192300	925271825	2980	2980	2980	2980	0
31	20240516	192200	925271825	2980	2980	2980	2980	0
32	20240516	192100	925271825	2980	2980	2980	2980	8844
33	20240516	192000	925271825	2980	2980	2980	2980	0
34	20240516	191900	925271825	2980	2980	2980	2980	0
35	20240516	191800	925271825	2980	2980	2980	2980	0
36	20240516	191700	925271825	2980	2980	2980	2980	0
37	20240516	191600	925271825	2980	2980	2980	2980	0
38	20240516	191500	925271825	2980	2980	2980	2980	0
39	20240516	191400	925271825	2980	2980	2980	2980	0
40	20240516	191300	925271825	2980	2980	2980	2980	0
41	20240516	191200	925271825	2980	2980	2980	2980	0
42	20240516	191100	925271825	2980	2980	2980	2980	0
43	20240516	191000	925271825	2980	2980	2980	2980	0
44	20240516	190900	925271825	2980	2980	2980	2980	0
45	20240516	190800	925271825	2980	2980	2980	2980	0
46	20240516	190700	925271825	2980	2980	2980	2980	0
47	20240516	190600	925271825	2980	2980	2980	2980	0
48	20240516	190500	925271825	2980	2980	2980	2980	0
49	20240516	190400	925271825	2980	2980	2980	2980	0
50	20240516	190300	925271825	2980	2980	2980	2980	0
51	20240516	190200	925271825	2980	2980	2980	2980	0
52	20240516	190100	925271825	2980	2980	2980	2980	0
53	20240516	190000	925271825	2980	2980	2980	2980	0
54	20240516	185900	925271825	2980	2980	2980	2980	0
55	20240516	185800	925271825	2980	2980	2980	2980	0
56	20240516	185700	925271825	2980	2980	2980	2980	0
57	20240516	185600	925271825	2980	2980	2980	2980	0
58	20240516	185500	925271825	2980	2980	2980	2980	0
59	20240516	185400	925271825	2980	2980	2980	2980	0
60	20240516	185300	925271825	2980	2980	2980	2980	0
61	20240516	185200	925271825	2980	2980	2980	2980	0
62	20240516	185100	925271825	2980	2980	2980	2980	8844
63	20240516	185000	925271825	2980	2980	2980	2980	0
64	20240516	184900	925271825	2980	2980	2980	2980	0
65	20240516	184800	925271825	2980	2980	2980	2980	0
66	20240516	184700	925271825	2980	2980	2980	2980	0
67	20240516	184600	925271825	2980	2980	2980	2980	0
68	20240516	184500	925271825	2980	2980	2980	2980	0
69	20240516	184400	925271825	2980	2980	2980	2980	0
70	20240516	184300	925271825	2980	2980	2980	2980	0
71	20240516	184200	925271825	2980	2980	2980	2980	0
72	20240516	184100	925271825	2980	2980	2980	2980	0
73	20240516	184000	925271825	2980	2980	2980	2980	0
74	20240516	183900	925271825	2980	2980	2980	2980	0
75	20240516	183800	925271825	2980	2980	2980	2980	0
76	20240516	183700	925271825	2980	2980	2980	2980	0
77	20240516	183600	925271825	2980	2980	2980	2980	0
78	20240516	183500	925271825	2980	2980	2980	2980	0
79	20240516	183400	925271825	2980	2980	2980	2980	0
80	20240516	183300	925271825	2980	2980	2980	2980	0
81	20240516	183200	925271825	2980	2980	2980	2980	0
82	20240516	183100	925271825	2980	2980	2980	2980	0
83	20240516	183000	925271825	2980	2980	2980	2980	0
84	20240516	182900	925271825	2980	2980	2980	2980	0
85	20240516	182800	925271825	2980	2980	2980	2980	0
86	20240516	182700	925271825	2980	2980	2980	2980	0
87	20240516	182600	925271825	2980	2980	2980	2980	0
88	20240516	182500	925271825	2980	2980	2980	2980	0
89	20240516	182400	925271825	2980	2980	2980	2980	0
90	20240516	182300	925271825	2980	2980	2980	2980	0
91	20240516	182200	925271825	2980	2980	2980	2980	0
92	20240516	182100	925271825	2980	2980	2980	2980	8844
93	20240516	182000	925271825	2980	2980	2980	2980	0
94	20240516	181900	925271825	2980	2980	2980	2980	0
95	20240516	181800	925271825	2980	2980	2980	2980	0
96	20240516	181700	925271825	2980	2980	2980	2980	0
97	20240516	181600	925271825	2980	2980	2980	2980	0
98	20240516	181500	925271825	2980	2980	2980	2980	0
99	20240516	181400	925271825	2980	2980	2980	2980	0
100	20240516	181300	925271825	2980	2980	2980	2980	0
101	20240516	181200	925271825	2980	2980	2980	2980	0
102	20240516	181100	925271825	2980	2980	2980	2980	0
103	20240516	181000	925271825	2980	2980	2980	2980	0
104	20240516	180900	925271825	2980	2980	2980	2980	0
105	20240516	180800	925271825	2980	2980	2980	2980	0
106	20240516	180700	925271825	2980	2980	2980	2980	0
107	20240516	180600	925271825	2980	2980	2980	2980	0
108	20240516	180500	925271825	2980	2980	2980	2980	0
109	20240516	180400	925271825	2980	2980	2980	2980	0
110	20240516	180300	925271825	2980	2980	2980	2980	0
111	20240516	180200	925271825	2980	2980	2980	2980	0
112	20240516	180100	925271825	2980	2980	2980	2980	0
113	20240516	180000	925271825	2980	2980	2980	2980	0
114	20240516	175900	925271825	2980	2980	2980	2980	0
115	20240516	175800	925271825	2980	2980	2980	2980	0
116	20240516	175700	925271825	2980	2980	2980	2980	0
117	20240516	175600	925271825	2980	2980	2980	2980	0
118	20240516	175500	925271825	2980	2980	2980	2980	0
119	20240516	175400	925271825	2980	2980	2980	2980	0
120	20240516	175300	925271825	2980	2980	2980	2980	0
121	20240516	175200	925271825	2980	2980	2980	2980	0
122	20240516	175100	925271825	2980	2980	2980	2980	8844
123	20240516	175000	925271825	2980	2980	2980	2980	0
124	20240516	174900	925271825	2980	2980	2980	2980	0
125	20240516	174800	925271825	2980	2980	2980	2980	0
126	20240516	174700	925271825	2980	2980	2980	2980	0
127	20240516	174600	925271825	2980	2980	2980	2980	0
128	20240516	174500	925271825	2980	2980	2980	2980	0
129	20240516	174400	925271825	2980	2980	2980	2980	0
130	20240516	174300	925271825	2980	2980	2980	2980	0
131	20240516	174200	925271825	2980	2980	2980	2980	0
132	20240516	174100	925271825	2980	2980	2980	2980	0
133	20240516	174000	925271825	2980	2980	2980	2980	0
134	20240516	173900	925271825	2980	2980	2980	2980	0
135	20240516	173800	925271825	2980	2980	2980	2980	0
136	20240516	173700	925271825	2980	2980	2980	2980	0
137	20240516	173600	925271825	2980	2980	2980	2980	0
138	20240516	173500	925271825	2980	2980	2980	2980	0
139	20240516	173400	925271825	2980	2980	2980	2980	0
140	20240516	173300	925271825	2980	2980	2980	2980	0
141	20240516	173200	925271825	2980	2980	2980	2980	0
142	20240516	173100	925271825	2980	2980	2980	2980	0
143	20240516	173000	925271825	2980	2980	2980	2980	0
144	20240516	172900	925271825	2980	2980	2980	2980	0
145	20240516	172800	925271825	2980	2980	2980	2980	0
146	20240516	172700	925271825	2980	2980	2980	2980	0
147	20240516	172600	925271825	2980	2980	2980	2980	0
148	20240516	172500	925271825	2980	2980	2980	2980	0
149	20240516	172400	925271825	2980	2980	2980	2980	0
150	20240516	172300	925271825	2980	2980	2980	2980	0
151	20240516	172200	925271825	2980	2980	2980	2980	0
152	20240516	172100	925271825	2980	2980	2980	2980	8844
153	20240516	172000	925271825	2980	2980	2980	2980	0
154	20240516	171900	925271825	2980	2980	2980	2980	0
155	20240516	171800	925271825	2980	2980	2980	2980	0
156	20240516	171700	925271825	2980	2980	2980	2980	0
157	20240516	171600	925271825	2980	2980	2980	2980	0
158	20240516	171500	925271825	2980	2980	2980	2980	0
159	20240516	171400	925271825	2980	2980	2980	2980	0
160	20240516	171300	925271825	2980	2980	2980	2980	0
161	20240516	171200	925271825	2980	2980	2980	2980	0
162	20240516	171100	925271825	2980	2980	2980	2980	0
163	20240516	171000	925271825	2980	2980	2980	2980	0
164	20240516	170900	925271825	2980	2980	2980	2980	0
165	20240516	170800	925271825	2980	2980	2980	2980	0
166	20240516	170700	925271825	2980	2980	2980	2980	0
167	20240516	170600	925271825	2980	2980	2980	2980	0
168	20240516	170500	925271825	2980	2980	2980	2980	0
169	20240516	170400	925271825	2980	2980	2980	2980	0
170	20240516	170300	925271825	2980	2980	2980	2980	0
171	20240516	170200	925271825	2980	2980	2980	2980	0
172	20240516	170100	925271825	2980	2980	2980	2980	0
173	20240516	170000	925271825	2980	2980	2980	2980	0
174	20240516	165900	925271825	2980	2980	2980	2980	0
175	20240516	165800	925271825	2980	2980	2980	2980	0
176	20240516	165700	925271825	2980	2980	2980	2980	0
177	20240516	165600	925271825	2980	2980	2980	2980	0
178	20240516	165500	925271825	2980	2980	2980	2980	0
179	20240516	165400	925271825	2980	2980	2980	2980	0
180	20240516	165300	925271825	2980	2980	2980	2980	0
181	20240516	165200	925271825	2980	2980	2980	2980	0
182	20240516	165100	925271825	2980	2980	2980	2980	8844
183	20240516	165000	925271825	2980	2980	2980	2980	0
184	20240516	164900	925271825	2980	2980	2980	2980	0
185	20240516	164800	925271825	2980	2980	2980	2980	0
186	20240516	164700	925271825	2980	2980	2980	2980	0
187	20240516	164600	925271825	2980	2980	2980	2980	0
188	20240516	164500	925271825	2980	2980	2980	2980	0
189	20240516	164400	925271825	2980	2980	2980	2980	0
190	20240516	164300	925271825	2980	2980	2980	2980	0
191	20240516	164200	925271825	2980	2980	2980	2980	0
192	20240516	164100	925271825	2980	2980	2980	2980	0
193	20240516	164000	925271825	2980	2980	2980	2980	0
194	20240516	163900	925271825	2980	2980	2980	2980	0
195	20240516	163800	925271825	2980	2980	2980	2980	0
196	20240516	163700	925271825	2980	2980	2980	2980	0
197	20240516	163600	925271825	2980	2980	2980	2980	0
198	20240516	163500	925271825	2980	2980	2980	2980	0
199	20240516	163400	925271825	2980	2980	2980	2980	0
200	20240516	163300	925271825	2980	2980	2980	2980	0
201	20240516	163200	925271825	2980	2980	2980	2980	0
202	20240516	163100	925271825	2980	2980	2980	2980	0
203	20240516	163000	925271825	2980	2980	2980	2980	0
204	20240516	162900	925271825	2980	2980	2980	2980	0
205	20240516	162800	925271825	2980	2980	2980	2980	0
206	20240516	162700	925271825	2980	2980	2980	2980	0
207	20240516	162600	925271825	2980	2980	2980	2980	0
208	20240516	162500	925271825	2980	2980	2980	2980	0
209	20240516	162400	925271825	2980	2980	2980	2980	0
210	20240516	162300	925271825	2980	2980	2980	2980	0
211	20240516	162200	925271825	2980	2980	2980	2980	0
212	20240516	162100	925271825	2980	2980	2980	2980	8844
213	20240516	162000	925271825	2980	2980	2980	2980	0
214	20240516	161900	925271825	2980	2980	2980	2980	0
215	20240516	161800	925271825	2980	2980	2980	2980	0
216	20240516	161700	925271825	2980	2980	2980	2980	0
217	20240516	161600	925271825	2980	2980	2980	2980	0
218	20240516	161500	925271825	2980	2980	2980	2980	0
219	20240516	161400	925271825	2980	2980	2980	2980	0
220	20240516	161300	925271825	2980	2980	2980	2980	0
221	20240516	161200	925271825	2980	2980	2980	2980	0
222	20240516	161100	925271825	2980	2980	2980	2980	0
223	20240516	161000	925271825	2980	2980	2980	2980	0
224	20240516	160900	925271825	2980	2980	2980	2980	0
225	20240516	160800	925271825	2980	2980	2980	2980	0
226	20240516	160700	925271825	2980	2980	2980	2980	0
227	20240516	160600	925271825	2980	2980	2980	2980	0
228	20240516	160500	925271825	2980	2980	2980	2980	0
229	20240516	160400	925271825	2980	2980	2980	2980	0
230	20240516	160300	925271825	2980	2980	2980	2980	0
231	20240516	160200	925271825	2980	2980	2980	2980	0
232	20240516	160100	925271825	2980	2980	2980	2980	0
233	20240516	160000	925271825	2980	2980	2980	2980	0
234	20240516	155900	925271825	2980	2980	2980	2980	0
235	20240516	155800	925271825	2980	2980	2980	2980	0
236	20240516	155700	925271825	2980	2980	2980	2980	0
237	20240516	155600	925271825	2980	2980	2980	2980	0
238	20240516	155500	925271825	2980	2980	2980	2980	0
239	20240516	155400	925271825	2980	2980	2980	2980	0
240	20240516	155300	925271825	2980	2980	2980	2980	0
241	20240516	155200	925271825	2980	2980	2980	2980	0
242	20240516	155100	925271825	2980	2980	2980	2980	8844
243	20240516	155000	925271825	2980	2980	2980	2980	0
244	20240516	154900	925271825	2980	2980	2980	2980	0
245	20240516	154800	925271825	2980	2980	2980	2980	0
246	20240516	154700	925271825	2980	2980	2980	2980	0
247	20240516	154600	925271825	2980	2980	2980	2980	0
248	20240516	154500	925271825	2980	2980	2980	2980	0
249	20240516	154400	925271825	2980	2980	2980	2980	0
250	20240516	154300	925271825	2980	2980	2980	2980	0
251	20240516	154200	925271825	2980	2980	2980	2980	0
252	20240516	154100	925271825	2980	2980	2980	2980	0
253	20240516	154000	925271825	2980	2980	2980	2980	0
254	20240516	153900	925271825	2980	2980	2980	2980	0
255	20240516	153800	925271825	2980	2980	2980	2980	0
256	20240516	153700	925271825	2980	2980	2980	2980	0
257	20240516	153600	925271825	2980	2980	2980	2980	0
258	20240516	153500	925271825	2980	2980	2980	2980	0
259	20240516	153400	925271825	2980	2980	2980	2980	0
260	20240516	153300	925271825	2980	2980	2980	2980	0
261	20240516	153200	925271825	2980	2980	2980	2980	0
262	20240516	153100	925271825	2980	2980	2980	2980	0
263	20240516	153000	925271825	2980	2980	2980	2980	8844
264	20240516	152900	898916705	2995	2995	2995	2995	0
265	20240516	152800	898916705	2995	2995	2995	2995	0
266	20240516	152700	898916705	2995	2995	2995	2995	0
267	20240516	152600	898916705	2995	2995	2995	2995	0
268	20240516	152500	898916705	2995	2995	2995	2995	0
269	20240516	152400	898916705	2995	2995	2995	2995	0
270	20240516	152300	898916705	2995	2995	2995	2995	0
271	20240516	152200	898916705	2995	2995	2995	2995	0
272	20240516	152100	898916705	2995	2995	2995	2995	0
273	20240516	152000	898916705	2995	2995	2995	2995	0
274	20240516	151900	898916705	2995	2995	2995	2980	527
275	20240516	151800	897338610	2995	2995	3000	2985	562
276	20240516	151700	895657125	2990	2990	2995	2990	108
277	20240516	151600	895334180	2995	3000	3000	2995	222
278	20240516	151500	894669260	3000	3000	3000	3000	1
279	20240516	151400	894666260	3005	3005	3005	3005	0
280	20240516	151300	894666260	3005	3005	3005	3005	0
281	20240516	151200	894666260	3005	3000	3005	2995	3811
282	20240516	151100	883233245	3000	3000	3000	3000	2001
283	20240516	151000	877230245	3000	3000	3000	3000	0
284	20240516	150900	877230245	3000	3000	3000	3000	1100
285	20240516	150800	873930245	2980	2985	3000	2980	2196
286	20240516	150700	867355195	2985	2985	2985	2980	161
287	20240516	150600	866874775	2985	2990	2990	2985	1478
288	20240516	150500	862462690	2995	2995	2995	2995	76
289	20240516	150400	862235070	2995	2995	2995	2995	11
290	20240516	150300	862202125	2995	2985	2995	2980	908
291	20240516	150200	859492335	2995	2985	2995	2985	545
292	20240516	150100	857865500	2990	2995	2995	2990	1481
293	20240516	150000	853433915	2985	2985	2995	2985	26
294	20240516	145900	853356295	2995	2990	2995	2990	1001
295	20240516	145800	850363300	2990	2990	2990	2990	334
296	20240516	145700	849364640	2990	2990	2990	2990	8
297	20240516	145600	849340720	2985	2990	2990	2985	30
298	20240516	145500	849251120	2990	2990	2990	2990	6
299	20240516	145400	849233180	2990	2990	2990	2990	0
300	20240516	145300	849233180	2990	2990	2990	2990	0
301	20240516	145200	849233180	2990	2990	2990	2990	1
302	20240516	145100	849230190	2985	2985	2985	2985	266
303	20240516	145000	848436180	2985	2985	2985	2985	34
304	20240516	144900	848334690	2990	2990	2990	2990	0
305	20240516	144800	848334690	2990	2990	2990	2990	1
306	20240516	144700	848331700	2980	2985	2985	2980	2099
307	20240516	144600	842072195	2990	2990	2990	2990	0
308	20240516	144500	842072195	2990	2990	2990	2990	0
309	20240516	144400	842072195	2990	2990	2990	2990	0
310	20240516	144300	842072195	2990	2990	2990	2990	0
311	20240516	144200	842072195	2990	2990	2990	2990	0
312	20240516	144100	842072195	2990	2990	2990	2990	0
313	20240516	144000	842072195	2990	2990	2990	2990	10
314	20240516	143900	842042295	2990	2990	2990	2990	10
315	20240516	143800	842012395	2990	2995	2995	2985	758
316	20240516	143700	839748980	2995	2995	2995	2995	0
317	20240516	143600	839748980	2995	2995	2995	2995	0
318	20240516	143500	839748980	2995	2995	2995	2995	170
319	20240516	143400	839239830	2995	2995	2995	2995	100
320	20240516	143300	838940330	3000	3000	3000	3000	0
321	20240516	143200	838940330	3000	2995	3000	2995	62
322	20240516	143100	838754635	2995	2995	2995	2995	3005
323	20240516	143000	829754660	2995	2990	2995	2990	1100
324	20240516	142900	826460665	2990	2990	2990	2990	500
325	20240516	142800	824965665	2990	2990	2990	2990	1500
326	20240516	142700	820480665	2990	2990	2990	2990	0
327	20240516	142600	820480665	2990	2990	2990	2990	9
328	20240516	142500	820453755	2990	2990	2990	2990	509
329	20240516	142400	818931845	2995	2995	2995	2995	0
330	20240516	142300	818931845	2995	2995	2995	2995	31
331	20240516	142200	818839000	2995	2990	2995	2990	4831
332	20240516	142100	804376620	2990	2990	2990	2990	0
333	20240516	142000	804376620	2990	2990	2990	2990	1
334	20240516	141900	804373630	2990	2990	2990	2990	0
335	20240516	141800	804373630	2990	2990	2990	2990	100
336	20240516	141700	804074630	2985	2985	2985	2985	259
337	20240516	141600	803301515	2985	2985	2985	2985	28
338	20240516	141500	803217935	2990	2990	2990	2990	0
339	20240516	141400	803217935	2990	2990	2990	2990	33
340	20240516	141300	803119265	2990	2990	2990	2990	0
341	20240516	141200	803119265	2990	2990	2990	2990	0
342	20240516	141100	803119265	2990	2990	2990	2990	0
343	20240516	141000	803119265	2990	2990	2990	2990	0
344	20240516	140900	803119265	2990	2990	2990	2990	18
345	20240516	140800	803065445	2990	2990	2990	2990	1
346	20240516	140700	803062455	2980	2980	2980	2980	0
347	20240516	140600	803062455	2980	2980	2980	2980	0
348	20240516	140500	803062455	2980	2980	2980	2980	0
349	20240516	140400	803062455	2980	2980	2980	2980	0
350	20240516	140300	803062455	2980	2985	2985	2980	2778
351	20240516	140200	794778575	2990	2990	2990	2990	0
352	20240516	140100	794778575	2990	2990	2990	2990	0
353	20240516	140000	794778575	2990	2990	2990	2990	0
354	20240516	135900	794778575	2990	2990	2990	2990	0
355	20240516	135800	794778575	2990	2990	2990	2990	50
356	20240516	135700	794629075	2995	2995	2995	2995	4
357	20240516	135600	794617095	2995	2995	2995	2995	0
358	20240516	135500	794617095	2995	2995	2995	2995	1
359	20240516	135400	794614100	2995	2995	2995	2995	0
360	20240516	135300	794614100	2995	2995	2995	2995	100
361	20240516	135200	794314600	2995	2995	2995	2995	0
362	20240516	135100	794314600	2995	2995	2995	2995	0
363	20240516	135000	794314600	2995	2995	2995	2995	30
364	20240516	134900	794224750	2995	2995	2995	2995	0
365	20240516	134800	794224750	2995	2995	2995	2995	0
366	20240516	134700	794224750	2995	2995	2995	2995	0
367	20240516	134600	794224750	2995	2995	2995	2995	0
368	20240516	134500	794224750	2995	2995	2995	2995	0
369	20240516	134400	794224750	2995	2995	2995	2995	0
370	20240516	134300	794224750	2995	2995	2995	2995	0
371	20240516	134200	794224750	2995	2995	2995	2995	0
372	20240516	134100	794224750	2995	2995	2995	2995	0
373	20240516	134000	794224750	2995	2995	2995	2995	0
374	20240516	133900	794224750	2995	2995	2995	2995	0
375	20240516	133800	794224750	2995	2995	2995	2995	100
376	20240516	133700	793925250	2995	2980	2995	2980	101
377	20240516	133600	793624255	2980	2980	2980	2980	0
378	20240516	133500	793624255	2980	2990	2990	2980	300
379	20240516	133400	792730095	3000	3000	3000	3000	1
380	20240516	133300	792727095	2990	2990	2990	2990	545
381	20240516	133200	791097545	2975	2975	2975	2975	0
382	20240516	133100	791097545	2975	2975	2975	2975	0
383	20240516	133000	791097545	2975	2975	2975	2975	0
384	20240516	132900	791097545	2975	2975	2975	2975	199
385	20240516	132800	790505520	2975	2975	2975	2975	0
386	20240516	132700	790505520	2975	2975	2975	2975	0
387	20240516	132600	790505520	2975	2985	2985	2975	1600
388	20240516	132500	785736590	2995	2990	2995	2990	5020
389	20240516	132400	770702670	2990	2990	2990	2990	0
390	20240516	132300	770702670	2990	2990	2990	2990	150
391	20240516	132200	770254170	2990	2990	2990	2990	0
392	20240516	132100	770254170	2990	2990	2990	2990	0
393	20240516	132000	770254170	2990	2990	2990	2990	0
394	20240516	131900	770254170	2990	2990	2990	2990	3600
395	20240516	131800	759490170	2990	2990	2990	2990	0
396	20240516	131700	759490170	2990	2990	2990	2990	0
397	20240516	131600	759490170	2990	2990	2990	2990	0
398	20240516	131500	759490170	2990	2990	2990	2990	0
399	20240516	131400	759490170	2990	2990	2990	2990	0
400	20240516	131300	759490170	2990	2990	2990	2990	0
401	20240516	131200	759490170	2990	2990	2990	2990	0
402	20240516	131100	759490170	2990	2990	2990	2990	20
403	20240516	131000	759430370	2995	2995	2995	2995	0
404	20240516	130900	759430370	2995	2995	2995	2995	0
405	20240516	130800	759430370	2995	2990	2995	2990	20
406	20240516	130700	759370545	2990	2990	2990	2990	789
407	20240516	130600	757011435	2990	2990	2990	2990	0
408	20240516	130500	757011435	2990	2990	2990	2990	0
409	20240516	130400	757011435	2990	2990	2990	2990	0
410	20240516	130300	757011435	2990	2990	2990	2990	3
411	20240516	130200	757002465	2990	2990	2990	2990	0
412	20240516	130100	757002465	2990	2990	2990	2990	0
413	20240516	130000	757002465	2990	2990	2990	2990	100
414	20240516	125900	756703465	2980	2980	2980	2980	0
415	20240516	125800	756703465	2980	2980	2980	2980	0
416	20240516	125700	756703465	2980	2980	2980	2980	0
417	20240516	125600	756703465	2980	2980	2980	2980	0
418	20240516	125500	756703465	2980	2980	2980	2980	50
419	20240516	125400	756554465	2980	2980	2980	2980	0
420	20240516	125300	756554465	2980	2980	2980	2980	0
421	20240516	125200	756554465	2980	2980	2980	2980	0
422	20240516	125100	756554465	2980	2980	2980	2980	0
423	20240516	125000	756554465	2980	2980	2980	2980	0
424	20240516	124900	756554465	2980	2980	2980	2980	0
425	20240516	124800	756554465	2980	2980	2980	2980	0
426	20240516	124700	756554465	2980	2980	2980	2980	0
427	20240516	124600	756554465	2980	2980	2980	2980	1014
428	20240516	124500	753532745	2980	2985	2985	2980	500
429	20240516	124400	752040560	2985	2985	2985	2985	0
430	20240516	124300	752040560	2985	2985	2985	2985	0
431	20240516	124200	752040560	2985	2985	2985	2985	0
432	20240516	124100	752040560	2985	2985	2985	2985	11
433	20240516	124000	752007725	2985	2985	2985	2985	0
434	20240516	123900	752007725	2985	2985	2985	2985	0
435	20240516	123800	752007725	2985	2985	2985	2985	51
436	20240516	123700	751855490	2985	2985	2985	2985	10
437	20240516	123600	751825640	2985	2985	2985	2985	0
438	20240516	123500	751825640	2985	2985	2985	2985	0
439	20240516	123400	751825640	2985	2985	2985	2985	44
440	20240516	123300	751694300	2985	2985	2985	2985	0
441	20240516	123200	751694300	2985	2985	2985	2985	234
442	20240516	123100	750995810	2985	2985	2985	2985	1266
443	20240516	123000	747216800	2985	2985	2985	2985	0
444	20240516	122900	747216800	2985	2985	2985	2985	36
445	20240516	122800	747109340	2985	2985	2985	2985	0
446	20240516	122700	747109340	2985	2985	2985	2985	18
447	20240516	122600	747055610	2985	2985	2985	2985	0
448	20240516	122500	747055610	2985	2985	2985	2985	18
449	20240516	122400	747001880	2985	2985	2985	2985	0
450	20240516	122300	747001880	2985	2985	2985	2985	4
451	20240516	122200	746989940	2980	2980	2980	2980	0
452	20240516	122100	746989940	2980	2985	2985	2980	101
453	20240516	122000	746688955	2980	2975	2980	2975	24
454	20240516	121900	746617440	2980	2980	2980	2980	1371
455	20240516	121800	742531860	2980	2975	2980	2975	100
456	20240516	121700	742234110	2980	2980	2980	2980	1
457	20240516	121600	742231130	2975	2975	2975	2975	644
458	20240516	121500	740315230	2975	2975	2975	2975	0
459	20240516	121400	740315230	2975	2975	2975	2975	543
460	20240516	121300	738699805	2980	2980	2980	2980	0
461	20240516	121200	738699805	2980	2980	2980	2980	100
462	20240516	121100	738401805	2980	2980	2980	2980	500
463	20240516	121000	736911805	2980	2980	2980	2975	714
464	20240516	120900	734787385	2980	2980	2980	2980	11
465	20240516	120800	734754605	2980	2980	2980	2980	0
466	20240516	120700	734754605	2980	2980	2980	2980	0
467	20240516	120600	734754605	2980	2980	2980	2980	355
468	20240516	120500	733696705	2980	2980	2980	2980	1168
469	20240516	120400	730216065	2980	2980	2980	2980	0
470	20240516	120300	730216065	2980	2975	2980	2975	1252
471	20240516	120200	726491105	2975	2975	2975	2975	1000
472	20240516	120100	723516105	2975	2975	2975	2975	37
473	20240516	120000	723406030	2975	2975	2975	2975	100
474	20240516	115900	723108530	2975	2975	2975	2975	600
475	20240516	115800	721323530	2980	2980	2980	2980	780
476	20240516	115700	718999130	2980	2980	2980	2980	1
477	20240516	115600	718996150	2980	2980	2980	2980	0
478	20240516	115500	718996150	2980	2980	2980	2980	2056
479	20240516	115400	712869270	2980	2980	2980	2980	0
480	20240516	115300	712869270	2980	2985	2985	2980	317
481	20240516	115200	711923275	2985	2985	2985	2985	1000
482	20240516	115100	708938275	2985	2985	2985	2985	130
483	20240516	115000	708550225	2995	2995	2995	2995	1
484	20240516	114900	708547230	2985	2985	2985	2985	0
485	20240516	114800	708547230	2985	2985	2985	2985	0
486	20240516	114700	708547230	2985	2985	2985	2985	0
487	20240516	114600	708547230	2985	2985	2985	2985	0
488	20240516	114500	708547230	2985	2985	2985	2985	0
489	20240516	114400	708547230	2985	2985	2985	2985	0
490	20240516	114300	708547230	2985	2985	2985	2985	723
491	20240516	114200	706389075	2985	2985	2985	2985	311
492	20240516	114100	705460740	2985	2985	2985	2985	81
493	20240516	114000	705218955	2985	2985	2985	2985	10
494	20240516	113900	705189105	2985	2980	2985	2980	298
495	20240516	113800	704301060	2985	2985	2985	2985	4
496	20240516	113700	704289120	2990	2990	2990	2990	1079
497	20240516	113600	701062910	2990	2990	2990	2990	0
498	20240516	113500	701062910	2990	2990	2990	2990	0
499	20240516	113400	701062910	2990	2990	2990	2990	114
500	20240516	113300	700722050	2995	2995	2995	2995	1
501	20240516	113200	700719055	2995	2995	2995	2995	0
502	20240516	113100	700719055	2995	2995	2995	2995	10
503	20240516	113000	700689105	2995	2995	2995	2995	0
504	20240516	112900	700689105	2995	2995	2995	2995	0
505	20240516	112800	700689105	2995	2995	2995	2995	0
506	20240516	112700	700689105	2995	2995	2995	2995	0
507	20240516	112600	700689105	2995	2995	2995	2995	0
508	20240516	112500	700689105	2995	2995	2995	2995	329
509	20240516	112400	699703750	2995	2995	2995	2995	1
510	20240516	112300	699700755	2995	2995	2995	2995	1
511	20240516	112200	699697760	2990	2990	2990	2990	330
512	20240516	112100	698711060	2990	2990	2990	2990	173
513	20240516	112000	698193790	2990	2990	2990	2990	150
514	20240516	111900	697745290	2980	2985	2985	2980	1100
515	20240516	111800	694467165	2985	2985	2985	2985	0
516	20240516	111700	694467165	2985	2985	2985	2985	158
517	20240516	111600	693995535	2990	2990	2990	2990	0
518	20240516	111500	693995535	2990	2990	2990	2990	187
519	20240516	111400	693436405	2990	2985	2990	2985	2
520	20240516	111300	693430430	2985	2985	2985	2985	0
521	20240516	111200	693430430	2985	2985	2985	2985	0
522	20240516	111100	693430430	2985	2985	2985	2985	2
523	20240516	111000	693424460	2990	2990	2990	2990	1
524	20240516	110900	693421470	2985	2985	2985	2985	100
525	20240516	110800	693122970	2985	2985	2985	2985	0
526	20240516	110700	693122970	2985	2985	2985	2985	174
527	20240516	110600	692603580	2985	2985	2985	2985	0
528	20240516	110500	692603580	2985	2985	2985	2985	0
529	20240516	110400	692603580	2985	2985	2985	2985	0
530	20240516	110300	692603580	2985	2985	2985	2985	0
531	20240516	110200	692603580	2985	2985	2985	2985	0
532	20240516	110100	692603580	2985	2985	2985	2985	300
533	20240516	110000	691708080	2995	2995	2995	2995	150
534	20240516	105900	691258830	2995	2995	2995	2995	0
535	20240516	105800	691258830	2995	2995	2995	2995	2
536	20240516	105700	691252840	2995	2995	2995	2995	1
537	20240516	105600	691249845	2980	2980	2980	2980	100
538	20240516	105500	690951845	2980	2995	2995	2980	112
539	20240516	105400	690617515	2995	2980	2995	2980	45
540	20240516	105300	690482770	2975	2975	2975	2975	201
541	20240516	105200	689884795	2980	2980	2980	2980	1000
542	20240516	105100	686904795	2985	2985	2985	2985	100
543	20240516	105000	686606295	2980	2980	2980	2980	0
544	20240516	104900	686606295	2980	2980	2980	2980	0
545	20240516	104800	686606295	2980	2985	2985	2980	1381
546	20240516	104700	682490485	2990	2990	2990	2990	0
547	20240516	104600	682490485	2990	2990	2990	2990	0
548	20240516	104500	682490485	2990	2990	2990	2990	11
549	20240516	104400	682457595	2975	2990	2990	2975	2
550	20240516	104300	682451630	2975	2975	2975	2975	0
551	20240516	104200	682451630	2975	2975	2975	2975	0
552	20240516	104100	682451630	2975	2975	2975	2975	2300
553	20240516	104000	675609130	2975	2975	2975	2975	20
554	20240516	103900	675549630	2975	2990	2990	2975	1806
555	20240516	103800	670163420	2990	2990	2990	2990	180
556	20240516	103700	669625220	2995	2995	2995	2995	0
557	20240516	103600	669625220	2995	2995	2995	2995	0
558	20240516	103500	669625220	2995	2995	2995	2995	0
559	20240516	103400	669625220	2995	2995	2995	2995	137
560	20240516	103300	669214905	3000	3000	3000	3000	1
561	20240516	103200	669211905	3000	3000	3000	3000	0
562	20240516	103100	669211905	3000	3000	3000	3000	0
563	20240516	103000	669211905	3000	3005	3005	3000	12
564	20240516	102900	669175900	3000	2995	3000	2995	493
565	20240516	102800	667698865	2995	2995	2995	2995	0
566	20240516	102700	667698865	2995	2995	2995	2995	10
567	20240516	102600	667668915	2980	2990	2990	2980	2762
568	20240516	102500	659432385	2985	2985	2985	2985	0
569	20240516	102400	659432385	2985	2985	2985	2985	1
570	20240516	102300	659429400	2995	2990	2995	2990	66
571	20240516	102200	659231830	2995	2985	2995	2985	81
572	20240516	102100	658990035	3000	2990	3000	2985	2682
573	20240516	102000	650979040	2990	2990	2990	2990	0
574	20240516	101900	650979040	2990	2990	2990	2990	0
575	20240516	101800	650979040	2990	2990	2990	2990	2500
576	20240516	101700	643504040	2990	2990	2990	2990	49
577	20240516	101600	643357530	2990	3000	3000	2990	5280
578	20240516	101500	627536950	3005	3000	3005	3000	30
579	20240516	101400	627446900	3005	3010	3010	3005	1030
580	20240516	101300	624351630	3010	3005	3010	3005	700
581	20240516	101200	622246010	3005	3005	3005	3005	23
582	20240516	101100	622176895	3010	3020	3020	3010	197
583	20240516	101000	621583835	3020	3020	3020	3020	0
584	20240516	100900	621583835	3020	3020	3020	3005	159
585	20240516	100800	621105880	3010	3010	3010	3010	1355
586	20240516	100700	617027330	3010	3010	3010	3010	0
587	20240516	100600	617027330	3010	3010	3010	3010	198
588	20240516	100500	616431350	3015	3015	3020	3015	5791
589	20240516	100400	598968175	3020	3020	3020	3020	2725
590	20240516	100300	590738675	3020	3015	3020	3015	1138
591	20240516	100200	587306565	3020	3020	3020	3020	0
592	20240516	100100	587306565	3020	3020	3020	3020	529
593	20240516	100000	585708985	3015	3015	3015	3015	121
594	20240516	095900	585344170	3010	3015	3015	3010	489
595	20240516	095800	583871685	3015	3015	3015	3015	0
596	20240516	095700	583871685	3015	3005	3015	3005	1505
597	20240516	095600	579340645	3005	3005	3005	3005	0
598	20240516	095500	579340645	3005	2995	3005	2995	1695
599	20240516	095400	574248505	3000	2995	3000	2995	44
600	20240516	095300	574116705	2995	2995	2995	2995	210
601	20240516	095200	573487755	2995	3000	3000	2995	1642
602	20240516	095100	568568255	3000	3000	3000	3000	501
603	20240516	095000	567065255	3000	3000	3000	3000	2
604	20240516	094900	567059255	3000	3000	3000	3000	0
605	20240516	094800	567059255	3000	2995	3000	2995	186
606	20240516	094700	566502155	3000	3000	3000	3000	0
607	20240516	094600	566502155	3000	3000	3000	3000	1042
608	20240516	094500	563376155	3000	2995	3000	2995	123
609	20240516	094400	563007765	3000	2995	3000	2995	270
610	20240516	094300	562198095	3000	3000	3000	3000	239
611	20240516	094200	561481095	3000	2995	3005	2995	2663
612	20240516	094100	553492810	2995	3000	3000	2995	1681
613	20240516	094000	548452835	2995	2995	3000	2995	447
614	20240516	093900	547114060	2995	2995	2995	2995	36
615	20240516	093800	547006240	2985	2990	2990	2985	3809
616	20240516	093700	535633185	2995	2995	2995	2995	102
617	20240516	093600	535327695	2995	2995	2995	2995	601
618	20240516	093500	533527700	2995	2995	2995	2995	186
619	20240516	093400	532970630	2995	2995	2995	2990	13
620	20240516	093300	532931745	2995	2990	2995	2990	281
621	20240516	093200	532091550	2990	2990	2990	2990	1000
622	20240516	093100	529101550	2985	2985	2985	2985	211
623	20240516	093000	528471715	2990	2990	2990	2990	0
624	20240516	092900	528471715	2990	2990	2990	2990	77
625	20240516	092800	528241485	2990	2995	2995	2990	1327
626	20240516	092700	524273730	2995	2995	2995	2995	48
627	20240516	092600	524129970	2995	2995	2995	2995	110
628	20240516	092500	523800520	2995	2990	2995	2990	17
629	20240516	092400	523749665	2985	2985	2985	2985	4182
630	20240516	092300	511266395	2985	2985	2985	2985	10
631	20240516	092200	511236545	2975	2975	2980	2975	304
632	20240516	092100	510331340	2975	2980	2980	2975	4638
633	20240516	092000	496526735	2980	2980	2990	2980	1835
634	20240516	091900	491057435	2980	2990	2990	2980	1977
635	20240516	091800	485157205	2985	2980	2985	2980	7185
636	20240516	091700	463743370	2985	2980	2985	2980	207
637	20240516	091600	463125480	2985	2985	2985	2985	2301
638	20240516	091500	456256995	2985	2990	2990	2985	2702
639	20240516	091400	448187485	2990	2990	2990	2985	1531
640	20240516	091300	443610295	2990	2985	2990	2985	241
641	20240516	091200	442890860	2985	2990	2990	2985	1696
642	20240516	091100	437822800	2990	2990	2995	2985	1310
643	20240516	091000	433907255	2995	2995	3010	2990	10269
644	20240516	090900	403109155	2995	2995	2995	2990	5682
645	20240516	090800	386094055	2995	2975	2995	2965	2990
646	20240516	090700	377181995	2970	2970	2980	2965	4747
647	20240516	090600	363079055	2970	2980	2985	2965	11464
648	20240516	090500	328999160	2980	2980	2995	2975	10546
649	20240516	090400	297502110	2980	3005	3010	2955	21872
650	20240516	090300	231903920	2825	2825	2825	2825	0
651	20240516	090200	231903920	2825	2825	2825	2825	0
652	20240516	090100	231903920	2825	3035	3035	2825	21419
653	20240516	090000	168244565	3035	3060	3060	2995	48752