KissMeData/171120/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	202500	934465075	2940	2940	2940	2940	2761
3	20240522	202400	934465075	2940	2940	2940	2940	0
4	20240522	202300	934465075	2940	2940	2940	2940	0
5	20240522	202200	934465075	2940	2940	2940	2940	0
6	20240522	202100	934465075	2940	2940	2940	2940	0
7	20240522	202000	934465075	2940	2940	2940	2940	0
8	20240522	201900	934465075	2940	2940	2940	2940	0
9	20240522	201800	934465075	2940	2940	2940	2940	0
10	20240522	201700	934465075	2940	2940	2940	2940	0
11	20240522	201600	934465075	2940	2940	2940	2940	0
12	20240522	201500	934465075	2940	2940	2940	2940	0
13	20240522	201400	934465075	2940	2940	2940	2940	0
14	20240522	201300	934465075	2940	2940	2940	2940	0
15	20240522	201200	934465075	2940	2940	2940	2940	0
16	20240522	201100	934465075	2940	2940	2940	2940	0
17	20240522	201000	934465075	2940	2940	2940	2940	0
18	20240522	200900	934465075	2940	2940	2940	2940	0
19	20240522	200800	934465075	2940	2940	2940	2940	0
20	20240522	200700	934465075	2940	2940	2940	2940	0
21	20240522	200600	934465075	2940	2940	2940	2940	0
22	20240522	200500	934465075	2940	2940	2940	2940	0
23	20240522	200400	934465075	2940	2940	2940	2940	0
24	20240522	200300	934465075	2940	2940	2940	2940	0
25	20240522	200200	934465075	2940	2940	2940	2940	0
26	20240522	200100	934465075	2940	2940	2940	2940	0
27	20240522	200000	934465075	2940	2940	2940	2940	0
28	20240522	195900	934465075	2940	2940	2940	2940	0
29	20240522	195800	934465075	2940	2940	2940	2940	0
30	20240522	195700	934465075	2940	2940	2940	2940	0
31	20240522	195600	934465075	2940	2940	2940	2940	0
32	20240522	195500	934465075	2940	2940	2940	2940	2761
33	20240522	195400	934465075	2940	2940	2940	2940	0
34	20240522	195300	934465075	2940	2940	2940	2940	0
35	20240522	195200	934465075	2940	2940	2940	2940	0
36	20240522	195100	934465075	2940	2940	2940	2940	0
37	20240522	195000	934465075	2940	2940	2940	2940	0
38	20240522	194900	934465075	2940	2940	2940	2940	0
39	20240522	194800	934465075	2940	2940	2940	2940	0
40	20240522	194700	934465075	2940	2940	2940	2940	0
41	20240522	194600	934465075	2940	2940	2940	2940	0
42	20240522	194500	934465075	2940	2940	2940	2940	0
43	20240522	194400	934465075	2940	2940	2940	2940	0
44	20240522	194300	934465075	2940	2940	2940	2940	0
45	20240522	194200	934465075	2940	2940	2940	2940	0
46	20240522	194100	934465075	2940	2940	2940	2940	0
47	20240522	194000	934465075	2940	2940	2940	2940	0
48	20240522	193900	934465075	2940	2940	2940	2940	0
49	20240522	193800	934465075	2940	2940	2940	2940	0
50	20240522	193700	934465075	2940	2940	2940	2940	0
51	20240522	193600	934465075	2940	2940	2940	2940	0
52	20240522	193500	934465075	2940	2940	2940	2940	0
53	20240522	193400	934465075	2940	2940	2940	2940	0
54	20240522	193300	934465075	2940	2940	2940	2940	0
55	20240522	193200	934465075	2940	2940	2940	2940	0
56	20240522	193100	934465075	2940	2940	2940	2940	0
57	20240522	193000	934465075	2940	2940	2940	2940	0
58	20240522	192900	934465075	2940	2940	2940	2940	0
59	20240522	192800	934465075	2940	2940	2940	2940	0
60	20240522	192700	934465075	2940	2940	2940	2940	0
61	20240522	192600	934465075	2940	2940	2940	2940	0
62	20240522	192500	934465075	2940	2940	2940	2940	2761
63	20240522	192400	934465075	2940	2940	2940	2940	0
64	20240522	192300	934465075	2940	2940	2940	2940	0
65	20240522	192200	934465075	2940	2940	2940	2940	0
66	20240522	192100	934465075	2940	2940	2940	2940	0
67	20240522	192000	934465075	2940	2940	2940	2940	0
68	20240522	191900	934465075	2940	2940	2940	2940	0
69	20240522	191800	934465075	2940	2940	2940	2940	0
70	20240522	191700	934465075	2940	2940	2940	2940	0
71	20240522	191600	934465075	2940	2940	2940	2940	0
72	20240522	191500	934465075	2940	2940	2940	2940	0
73	20240522	191400	934465075	2940	2940	2940	2940	0
74	20240522	191300	934465075	2940	2940	2940	2940	0
75	20240522	191200	934465075	2940	2940	2940	2940	0
76	20240522	191100	934465075	2940	2940	2940	2940	0
77	20240522	191000	934465075	2940	2940	2940	2940	0
78	20240522	190900	934465075	2940	2940	2940	2940	0
79	20240522	190800	934465075	2940	2940	2940	2940	0
80	20240522	190700	934465075	2940	2940	2940	2940	0
81	20240522	190600	934465075	2940	2940	2940	2940	0
82	20240522	190500	934465075	2940	2940	2940	2940	0
83	20240522	190400	934465075	2940	2940	2940	2940	0
84	20240522	190300	934465075	2940	2940	2940	2940	0
85	20240522	190200	934465075	2940	2940	2940	2940	0
86	20240522	190100	934465075	2940	2940	2940	2940	0
87	20240522	190000	934465075	2940	2940	2940	2940	0
88	20240522	185900	934465075	2940	2940	2940	2940	0
89	20240522	185800	934465075	2940	2940	2940	2940	0
90	20240522	185700	934465075	2940	2940	2940	2940	0
91	20240522	185600	934465075	2940	2940	2940	2940	0
92	20240522	185500	934465075	2940	2940	2940	2940	2761
93	20240522	185400	934465075	2940	2940	2940	2940	0
94	20240522	185300	934465075	2940	2940	2940	2940	0
95	20240522	185200	934465075	2940	2940	2940	2940	0
96	20240522	185100	934465075	2940	2940	2940	2940	0
97	20240522	185000	934465075	2940	2940	2940	2940	0
98	20240522	184900	934465075	2940	2940	2940	2940	0
99	20240522	184800	934465075	2940	2940	2940	2940	0
100	20240522	184700	934465075	2940	2940	2940	2940	0
101	20240522	184600	934465075	2940	2940	2940	2940	0
102	20240522	184500	934465075	2940	2940	2940	2940	0
103	20240522	184400	934465075	2940	2940	2940	2940	0
104	20240522	184300	934465075	2940	2940	2940	2940	0
105	20240522	184200	934465075	2940	2940	2940	2940	0
106	20240522	184100	934465075	2940	2940	2940	2940	0
107	20240522	184000	934465075	2940	2940	2940	2940	0
108	20240522	183900	934465075	2940	2940	2940	2940	0
109	20240522	183800	934465075	2940	2940	2940	2940	0
110	20240522	183700	934465075	2940	2940	2940	2940	0
111	20240522	183600	934465075	2940	2940	2940	2940	0
112	20240522	183500	934465075	2940	2940	2940	2940	0
113	20240522	183400	934465075	2940	2940	2940	2940	0
114	20240522	183300	934465075	2940	2940	2940	2940	0
115	20240522	183200	934465075	2940	2940	2940	2940	0
116	20240522	183100	934465075	2940	2940	2940	2940	0
117	20240522	183000	934465075	2940	2940	2940	2940	0
118	20240522	182900	934465075	2940	2940	2940	2940	0
119	20240522	182800	934465075	2940	2940	2940	2940	0
120	20240522	182700	934465075	2940	2940	2940	2940	0
121	20240522	182600	934465075	2940	2940	2940	2940	0
122	20240522	182500	934465075	2940	2940	2940	2940	2761
123	20240522	182400	934465075	2940	2940	2940	2940	0
124	20240522	182300	934465075	2940	2940	2940	2940	0
125	20240522	182200	934465075	2940	2940	2940	2940	0
126	20240522	182100	934465075	2940	2940	2940	2940	0
127	20240522	182000	934465075	2940	2940	2940	2940	0
128	20240522	181900	934465075	2940	2940	2940	2940	0
129	20240522	181800	934465075	2940	2940	2940	2940	0
130	20240522	181700	934465075	2940	2940	2940	2940	0
131	20240522	181600	934465075	2940	2940	2940	2940	0
132	20240522	181500	934465075	2940	2940	2940	2940	0
133	20240522	181400	934465075	2940	2940	2940	2940	0
134	20240522	181300	934465075	2940	2940	2940	2940	0
135	20240522	181200	934465075	2940	2940	2940	2940	0
136	20240522	181100	934465075	2940	2940	2940	2940	0
137	20240522	181000	934465075	2940	2940	2940	2940	0
138	20240522	180900	934465075	2940	2940	2940	2940	0
139	20240522	180800	934465075	2940	2940	2940	2940	0
140	20240522	180700	934465075	2940	2940	2940	2940	0
141	20240522	180600	934465075	2940	2940	2940	2940	0
142	20240522	180500	934465075	2940	2940	2940	2940	0
143	20240522	180400	934465075	2940	2940	2940	2940	0
144	20240522	180300	934465075	2940	2940	2940	2940	0
145	20240522	180200	934465075	2940	2940	2940	2940	0
146	20240522	180100	934465075	2940	2940	2940	2940	0
147	20240522	180000	934465075	2940	2940	2940	2940	0
148	20240522	175900	934465075	2940	2940	2940	2940	0
149	20240522	175800	934465075	2940	2940	2940	2940	0
150	20240522	175700	934465075	2940	2940	2940	2940	0
151	20240522	175600	934465075	2940	2940	2940	2940	0
152	20240522	175500	934465075	2940	2940	2940	2940	2761
153	20240522	175400	934465075	2940	2940	2940	2940	0
154	20240522	175300	934465075	2940	2940	2940	2940	0
155	20240522	175200	934465075	2940	2940	2940	2940	0
156	20240522	175100	934465075	2940	2940	2940	2940	0
157	20240522	175000	934465075	2940	2940	2940	2940	0
158	20240522	174900	934465075	2940	2940	2940	2940	0
159	20240522	174800	934465075	2940	2940	2940	2940	0
160	20240522	174700	934465075	2940	2940	2940	2940	0
161	20240522	174600	934465075	2940	2940	2940	2940	0
162	20240522	174500	934465075	2940	2940	2940	2940	0
163	20240522	174400	934465075	2940	2940	2940	2940	0
164	20240522	174300	934465075	2940	2940	2940	2940	0
165	20240522	174200	934465075	2940	2940	2940	2940	0
166	20240522	174100	934465075	2940	2940	2940	2940	0
167	20240522	174000	934465075	2940	2940	2940	2940	0
168	20240522	173900	934465075	2940	2940	2940	2940	0
169	20240522	173800	934465075	2940	2940	2940	2940	0
170	20240522	173700	934465075	2940	2940	2940	2940	0
171	20240522	173600	934465075	2940	2940	2940	2940	0
172	20240522	173500	934465075	2940	2940	2940	2940	0
173	20240522	173400	934465075	2940	2940	2940	2940	0
174	20240522	173300	934465075	2940	2940	2940	2940	0
175	20240522	173200	934465075	2940	2940	2940	2940	0
176	20240522	173100	934465075	2940	2940	2940	2940	0
177	20240522	173000	934465075	2940	2940	2940	2940	0
178	20240522	172900	934465075	2940	2940	2940	2940	0
179	20240522	172800	934465075	2940	2940	2940	2940	0
180	20240522	172700	934465075	2940	2940	2940	2940	0
181	20240522	172600	934465075	2940	2940	2940	2940	0
182	20240522	172500	934465075	2940	2940	2940	2940	2761
183	20240522	172400	934465075	2940	2940	2940	2940	0
184	20240522	172300	934465075	2940	2940	2940	2940	0
185	20240522	172200	934465075	2940	2940	2940	2940	0
186	20240522	172100	934465075	2940	2940	2940	2940	0
187	20240522	172000	934465075	2940	2940	2940	2940	0
188	20240522	171900	934465075	2940	2940	2940	2940	0
189	20240522	171800	934465075	2940	2940	2940	2940	0
190	20240522	171700	934465075	2940	2940	2940	2940	0
191	20240522	171600	934465075	2940	2940	2940	2940	0
192	20240522	171500	934465075	2940	2940	2940	2940	0
193	20240522	171400	934465075	2940	2940	2940	2940	0
194	20240522	171300	934465075	2940	2940	2940	2940	0
195	20240522	171200	934465075	2940	2940	2940	2940	0
196	20240522	171100	934465075	2940	2940	2940	2940	0
197	20240522	171000	934465075	2940	2940	2940	2940	0
198	20240522	170900	934465075	2940	2940	2940	2940	0
199	20240522	170800	934465075	2940	2940	2940	2940	0
200	20240522	170700	934465075	2940	2940	2940	2940	0
201	20240522	170600	934465075	2940	2940	2940	2940	0
202	20240522	170500	934465075	2940	2940	2940	2940	0
203	20240522	170400	934465075	2940	2940	2940	2940	0
204	20240522	170300	934465075	2940	2940	2940	2940	0
205	20240522	170200	934465075	2940	2940	2940	2940	0
206	20240522	170100	934465075	2940	2940	2940	2940	0
207	20240522	170000	934465075	2940	2940	2940	2940	0
208	20240522	165900	934465075	2940	2940	2940	2940	0
209	20240522	165800	934465075	2940	2940	2940	2940	0
210	20240522	165700	934465075	2940	2940	2940	2940	0
211	20240522	165600	934465075	2940	2940	2940	2940	0
212	20240522	165500	934465075	2940	2940	2940	2940	2761
213	20240522	165400	934465075	2940	2940	2940	2940	0
214	20240522	165300	934465075	2940	2940	2940	2940	0
215	20240522	165200	934465075	2940	2940	2940	2940	0
216	20240522	165100	934465075	2940	2940	2940	2940	0
217	20240522	165000	934465075	2940	2940	2940	2940	0
218	20240522	164900	934465075	2940	2940	2940	2940	0
219	20240522	164800	934465075	2940	2940	2940	2940	0
220	20240522	164700	934465075	2940	2940	2940	2940	0
221	20240522	164600	934465075	2940	2940	2940	2940	0
222	20240522	164500	934465075	2940	2940	2940	2940	0
223	20240522	164400	934465075	2940	2940	2940	2940	0
224	20240522	164300	934465075	2940	2940	2940	2940	0
225	20240522	164200	934465075	2940	2940	2940	2940	0
226	20240522	164100	934465075	2940	2940	2940	2940	0
227	20240522	164000	934465075	2940	2940	2940	2940	0
228	20240522	163900	934465075	2940	2940	2940	2940	0
229	20240522	163800	934465075	2940	2940	2940	2940	0
230	20240522	163700	934465075	2940	2940	2940	2940	0
231	20240522	163600	934465075	2940	2940	2940	2940	0
232	20240522	163500	934465075	2940	2940	2940	2940	0
233	20240522	163400	934465075	2940	2940	2940	2940	0
234	20240522	163300	934465075	2940	2940	2940	2940	0
235	20240522	163200	934465075	2940	2940	2940	2940	0
236	20240522	163100	934465075	2940	2940	2940	2940	0
237	20240522	163000	934465075	2940	2940	2940	2940	0
238	20240522	162900	934465075	2940	2940	2940	2940	0
239	20240522	162800	934465075	2940	2940	2940	2940	0
240	20240522	162700	934465075	2940	2940	2940	2940	0
241	20240522	162600	934465075	2940	2940	2940	2940	0
242	20240522	162500	934465075	2940	2940	2940	2940	2761
243	20240522	162400	934465075	2940	2940	2940	2940	0
244	20240522	162300	934465075	2940	2940	2940	2940	0
245	20240522	162200	934465075	2940	2940	2940	2940	0
246	20240522	162100	934465075	2940	2940	2940	2940	0
247	20240522	162000	934465075	2940	2940	2940	2940	0
248	20240522	161900	934465075	2940	2940	2940	2940	0
249	20240522	161800	934465075	2940	2940	2940	2940	0
250	20240522	161700	934465075	2940	2940	2940	2940	0
251	20240522	161600	934465075	2940	2940	2940	2940	0
252	20240522	161500	934465075	2940	2940	2940	2940	0
253	20240522	161400	934465075	2940	2940	2940	2940	0
254	20240522	161300	934465075	2940	2940	2940	2940	0
255	20240522	161200	934465075	2940	2940	2940	2940	0
256	20240522	161100	934465075	2940	2940	2940	2940	0
257	20240522	161000	934465075	2940	2940	2940	2940	0
258	20240522	160900	934465075	2940	2940	2940	2940	0
259	20240522	160800	934465075	2940	2940	2940	2940	0
260	20240522	160700	934465075	2940	2940	2940	2940	0
261	20240522	160600	934465075	2940	2940	2940	2940	0
262	20240522	160500	934465075	2940	2940	2940	2940	0
263	20240522	160400	934465075	2940	2940	2940	2940	0
264	20240522	160300	934465075	2940	2940	2940	2940	0
265	20240522	160200	934465075	2940	2940	2940	2940	0
266	20240522	160100	934465075	2940	2940	2940	2940	0
267	20240522	160000	934465075	2940	2940	2940	2940	0
268	20240522	155900	934465075	2940	2940	2940	2940	0
269	20240522	155800	934465075	2940	2940	2940	2940	0
270	20240522	155700	934465075	2940	2940	2940	2940	0
271	20240522	155600	934465075	2940	2940	2940	2940	0
272	20240522	155500	934465075	2940	2940	2940	2940	2761
273	20240522	155400	934465075	2940	2940	2940	2940	0
274	20240522	155300	934465075	2940	2940	2940	2940	0
275	20240522	155200	934465075	2940	2940	2940	2940	0
276	20240522	155100	934465075	2940	2940	2940	2940	0
277	20240522	155000	934465075	2940	2940	2940	2940	0
278	20240522	154900	934465075	2940	2940	2940	2940	0
279	20240522	154800	934465075	2940	2940	2940	2940	0
280	20240522	154700	934465075	2940	2940	2940	2940	0
281	20240522	154600	934465075	2940	2940	2940	2940	0
282	20240522	154500	934465075	2940	2940	2940	2940	0
283	20240522	154400	934465075	2940	2940	2940	2940	0
284	20240522	154300	934465075	2940	2940	2940	2940	0
285	20240522	154200	934465075	2940	2940	2940	2940	0
286	20240522	154100	934465075	2940	2940	2940	2940	0
287	20240522	154000	934465075	2940	2940	2940	2940	0
288	20240522	153900	934465075	2940	2940	2940	2940	0
289	20240522	153800	934465075	2940	2940	2940	2940	0
290	20240522	153700	934465075	2940	2940	2940	2940	0
291	20240522	153600	934465075	2940	2940	2940	2940	0
292	20240522	153500	934465075	2940	2940	2940	2940	0
293	20240522	153400	934465075	2940	2940	2940	2940	0
294	20240522	153300	934465075	2940	2940	2940	2940	0
295	20240522	153200	934465075	2940	2940	2940	2940	0
296	20240522	153100	934465075	2940	2940	2940	2940	0
297	20240522	153000	934465075	2940	2940	2940	2940	2761
298	20240522	152900	926347735	2880	2880	2880	2880	0
299	20240522	152800	926347735	2880	2880	2880	2880	0
300	20240522	152700	926347735	2880	2880	2880	2880	0
301	20240522	152600	926347735	2880	2880	2880	2880	0
302	20240522	152500	926347735	2880	2880	2880	2880	0
303	20240522	152400	926347735	2880	2880	2880	2880	0
304	20240522	152300	926347735	2880	2880	2880	2880	0
305	20240522	152200	926347735	2880	2880	2880	2880	0
306	20240522	152100	926347735	2880	2880	2880	2880	0
307	20240522	152000	926347735	2880	2880	2880	2880	0
308	20240522	151900	926347735	2880	2885	2885	2880	3
309	20240522	151800	926339090	2880	2885	2885	2880	50
310	20240522	151700	926195085	2880	2885	2885	2880	253
311	20240522	151600	925465200	2885	2880	2885	2875	3688
312	20240522	151500	914829175	2885	2885	2885	2885	92
313	20240522	151400	914563755	2885	2885	2885	2880	150
314	20240522	151300	914131035	2880	2885	2885	2880	117
315	20240522	151200	913793990	2885	2885	2885	2885	259
316	20240522	151100	913046775	2885	2885	2885	2880	345
317	20240522	151000	912051710	2885	2885	2885	2885	269
318	20240522	150900	911275645	2885	2885	2885	2885	40
319	20240522	150800	911160245	2885	2885	2885	2880	552
320	20240522	150700	909570310	2880	2880	2880	2880	0
321	20240522	150600	909570310	2880	2880	2880	2880	57
322	20240522	150500	909406150	2885	2885	2885	2885	5
323	20240522	150400	909391725	2880	2880	2880	2880	1022
324	20240522	150300	906448365	2880	2880	2880	2880	0
325	20240522	150200	906448365	2880	2880	2880	2880	0
326	20240522	150100	906448365	2880	2880	2880	2880	0
327	20240522	150000	906448365	2880	2880	2880	2880	1040
328	20240522	145900	903453165	2885	2885	2885	2880	56
329	20240522	145800	903291610	2885	2890	2890	2885	1661
330	20240522	145700	898499595	2890	2900	2900	2890	70
331	20240522	145600	898297195	2890	2890	2890	2890	27
332	20240522	145500	898219165	2895	2895	2895	2895	0
333	20240522	145400	898219165	2895	2895	2895	2895	0
334	20240522	145300	898219165	2895	2900	2900	2895	700
335	20240522	145200	896191665	2900	2900	2900	2900	400
336	20240522	145100	895031665	2890	2900	2900	2890	110
337	20240522	145000	894713665	2900	2900	2900	2900	0
338	20240522	144900	894713665	2900	2900	2900	2900	0
339	20240522	144800	894713665	2900	2900	2900	2900	0
340	20240522	144700	894713665	2900	2900	2900	2900	0
341	20240522	144600	894713665	2900	2900	2900	2900	0
342	20240522	144500	894713665	2900	2900	2900	2900	0
343	20240522	144400	894713665	2900	2900	2900	2900	100
344	20240522	144300	894423665	2900	2890	2900	2890	800
345	20240522	144200	892109665	2890	2890	2890	2890	29
346	20240522	144100	892025855	2900	2900	2900	2900	0
347	20240522	144000	892025855	2900	2900	2900	2900	0
348	20240522	143900	892025855	2900	2900	2900	2900	0
349	20240522	143800	892025855	2900	2900	2900	2900	0
350	20240522	143700	892025855	2900	2900	2900	2900	449
351	20240522	143600	890723755	2900	2900	2900	2900	414
352	20240522	143500	889523155	2900	2900	2900	2900	10
353	20240522	143400	889494155	2890	2890	2890	2890	0
354	20240522	143300	889494155	2890	2890	2890	2890	0
355	20240522	143200	889494155	2890	2890	2890	2890	50
356	20240522	143100	889349655	2890	2890	2890	2890	0
357	20240522	143000	889349655	2890	2890	2890	2890	300
358	20240522	142900	888482655	2890	2890	2890	2890	0
359	20240522	142800	888482655	2890	2890	2890	2890	0
360	20240522	142700	888482655	2890	2890	2890	2890	85
361	20240522	142600	888237005	2890	2890	2890	2890	85
362	20240522	142500	887991355	2890	2890	2890	2890	15
363	20240522	142400	887948005	2890	2890	2890	2890	0
364	20240522	142300	887948005	2890	2890	2890	2890	0
365	20240522	142200	887948005	2890	2890	2890	2890	0
366	20240522	142100	887948005	2890	2890	2890	2890	0
367	20240522	142000	887948005	2890	2890	2890	2890	450
368	20240522	141900	886647505	2890	2895	2895	2890	200
369	20240522	141800	886069005	2890	2890	2890	2890	0
370	20240522	141700	886069005	2890	2890	2890	2890	0
371	20240522	141600	886069005	2890	2890	2890	2890	145
372	20240522	141500	885649955	2895	2895	2895	2895	999
373	20240522	141400	882757850	2900	2900	2900	2900	0
374	20240522	141300	882757850	2900	2900	2900	2900	3
375	20240522	141200	882749150	2895	2895	2895	2895	0
376	20240522	141100	882749150	2895	2895	2895	2895	0
377	20240522	141000	882749150	2895	2895	2895	2895	4
378	20240522	140900	882737570	2895	2895	2895	2895	0
379	20240522	140800	882737570	2895	2895	2895	2895	0
380	20240522	140700	882737570	2895	2895	2895	2895	1717
381	20240522	140600	877766855	2900	2900	2900	2900	0
382	20240522	140500	877766855	2900	2900	2900	2900	4
383	20240522	140400	877755255	2900	2900	2900	2900	0
384	20240522	140300	877755255	2900	2900	2900	2900	0
385	20240522	140200	877755255	2900	2900	2900	2900	18
386	20240522	140100	877703055	2900	2900	2900	2900	7
387	20240522	140000	877682755	2900	2900	2900	2900	0
388	20240522	135900	877682755	2900	2900	2900	2900	0
389	20240522	135800	877682755	2900	2900	2900	2900	857
390	20240522	135700	875197455	2905	2905	2905	2905	0
391	20240522	135600	875197455	2905	2905	2905	2905	0
392	20240522	135500	875197455	2905	2905	2905	2905	17
393	20240522	135400	875148070	2905	2905	2905	2905	33
394	20240522	135300	875052205	2905	2905	2905	2905	79
395	20240522	135200	874822710	2905	2905	2905	2905	50
396	20240522	135100	874677460	2905	2905	2905	2905	300
397	20240522	135000	873805960	2905	2905	2905	2905	100
398	20240522	134900	873515460	2905	2910	2910	2905	538
399	20240522	134800	871952070	2910	2910	2910	2910	30
400	20240522	134700	871864770	2910	2900	2910	2900	996
401	20240522	134600	868968000	2910	2910	2910	2910	0
402	20240522	134500	868968000	2910	2910	2910	2910	0
403	20240522	134400	868968000	2910	2910	2910	2910	0
404	20240522	134300	868968000	2910	2880	2910	2880	21217
405	20240522	134200	807862530	2880	2880	2880	2880	4474
406	20240522	134100	794977410	2880	2880	2880	2880	175
407	20240522	134000	794473410	2880	2880	2880	2880	0
408	20240522	133900	794473410	2880	2880	2880	2880	52
409	20240522	133800	794323650	2880	2880	2880	2880	0
410	20240522	133700	794323650	2880	2880	2880	2880	0
411	20240522	133600	794323650	2880	2880	2880	2880	191
412	20240522	133500	793773570	2880	2880	2880	2880	180
413	20240522	133400	793255170	2880	2880	2880	2880	550
414	20240522	133300	791671170	2880	2880	2880	2880	734
415	20240522	133200	789557250	2880	2880	2880	2880	0
416	20240522	133100	789557250	2880	2880	2880	2880	1
417	20240522	133000	789554370	2880	2880	2880	2880	103
418	20240522	132900	789257730	2880	2880	2880	2880	200
419	20240522	132800	788681730	2880	2880	2880	2880	19
420	20240522	132700	788627010	2880	2880	2880	2880	32
421	20240522	132600	788534850	2875	2880	2880	2875	720
422	20240522	132500	786463350	2880	2875	2880	2875	113
423	20240522	132400	786137975	2880	2880	2880	2875	30
424	20240522	132300	786051640	2875	2875	2875	2875	0
425	20240522	132200	786051640	2875	2875	2875	2875	42
426	20240522	132100	785930890	2870	2865	2870	2855	7505
427	20240522	132000	764434195	2865	2915	2915	2865	17650
428	20240522	131900	713588840	2925	2925	2925	2925	30
429	20240522	131800	713501090	2920	2920	2920	2920	1
430	20240522	131700	713498170	2915	2920	2920	2915	101
431	20240522	131600	713203255	2925	2925	2925	2925	0
432	20240522	131500	713203255	2925	2925	2925	2925	0
433	20240522	131400	713203255	2925	2925	2925	2925	3
434	20240522	131300	713194480	2925	2925	2925	2925	0
435	20240522	131200	713194480	2925	2925	2925	2925	0
436	20240522	131100	713194480	2925	2925	2925	2925	0
437	20240522	131000	713194480	2925	2925	2925	2925	0
438	20240522	130900	713194480	2925	2925	2925	2925	0
439	20240522	130800	713194480	2925	2925	2925	2925	10
440	20240522	130700	713165230	2925	2925	2925	2925	0
441	20240522	130600	713165230	2925	2925	2925	2925	0
442	20240522	130500	713165230	2925	2925	2925	2925	0
443	20240522	130400	713165230	2925	2925	2925	2925	126
444	20240522	130300	712796680	2930	2930	2930	2930	0
445	20240522	130200	712796680	2930	2930	2930	2930	0
446	20240522	130100	712796680	2930	2930	2930	2930	64
447	20240522	130000	712609160	2930	2930	2930	2930	410
448	20240522	125900	711407860	2930	2930	2930	2930	0
449	20240522	125800	711407860	2930	2925	2930	2925	9
450	20240522	125700	711381520	2925	2925	2925	2925	0
451	20240522	125600	711381520	2925	2925	2925	2925	0
452	20240522	125500	711381520	2925	2925	2925	2925	30
453	20240522	125400	711293770	2930	2925	2930	2925	84
454	20240522	125300	711047670	2925	2925	2925	2925	0
455	20240522	125200	711047670	2925	2925	2925	2925	28
456	20240522	125100	710965770	2925	2925	2925	2925	0
457	20240522	125000	710965770	2925	2925	2925	2925	145
458	20240522	124900	710541645	2925	2925	2925	2925	0
459	20240522	124800	710541645	2925	2925	2925	2925	174
460	20240522	124700	710032695	2930	2930	2930	2915	76
461	20240522	124600	709811115	2905	2925	2925	2905	682
462	20240522	124500	707820000	2930	2930	2930	2930	0
463	20240522	124400	707820000	2930	2930	2930	2930	0
464	20240522	124300	707820000	2930	2930	2930	2930	0
465	20240522	124200	707820000	2930	2930	2930	2930	100
466	20240522	124100	707527000	2935	2930	2935	2930	1027
467	20240522	124000	704517885	2930	2930	2930	2930	15
468	20240522	123900	704473935	2930	2930	2930	2930	872
469	20240522	123800	701918975	2930	2930	2930	2930	483
470	20240522	123700	700503785	2935	2930	2935	2930	495
471	20240522	123600	699053430	2930	2930	2930	2930	4
472	20240522	123500	699041710	2930	2930	2930	2930	0
473	20240522	123400	699041710	2930	2930	2930	2930	0
474	20240522	123300	699041710	2930	2930	2930	2930	0
475	20240522	123200	699041710	2930	2930	2930	2930	0
476	20240522	123100	699041710	2930	2930	2930	2930	2
477	20240522	123000	699035850	2930	2930	2930	2930	1000
478	20240522	122900	696105850	2935	2930	2935	2930	553
479	20240522	122800	694484560	2930	2935	2935	2930	412
480	20240522	122700	693277075	2935	2935	2935	2935	105
481	20240522	122600	692968900	2930	2925	2930	2925	1099
482	20240522	122500	689752235	2920	2900	2920	2900	347
483	20240522	122400	688739195	2910	2910	2910	2910	1425
484	20240522	122300	684592445	2910	2965	2965	2875	82480
485	20240522	122200	446673315	2975	2975	2975	2975	0
486	20240522	122100	446673315	2975	2975	2975	2975	0
487	20240522	122000	446673315	2975	2975	2975	2975	0
488	20240522	121900	446673315	2975	2975	2975	2975	0
489	20240522	121800	446673315	2975	2975	2975	2975	25
490	20240522	121700	446598940	2975	2975	2975	2975	0
491	20240522	121600	446598940	2975	2975	2975	2975	1
492	20240522	121500	446595965	2975	2975	2975	2975	0
493	20240522	121400	446595965	2975	2970	2975	2970	9
494	20240522	121300	446569215	2970	2970	2970	2970	1
495	20240522	121200	446566245	2970	2970	2970	2970	11
496	20240522	121100	446533575	2970	2970	2970	2970	10
497	20240522	121000	446503875	2970	2970	2970	2970	0
498	20240522	120900	446503875	2970	2970	2970	2970	143
499	20240522	120800	446079165	2970	2970	2970	2970	1
500	20240522	120700	446076195	2970	2970	2970	2970	0
501	20240522	120600	446076195	2970	2970	2970	2970	0
502	20240522	120500	446076195	2970	2970	2970	2970	51
503	20240522	120400	445924725	2970	2970	2970	2970	2
504	20240522	120300	445918785	2960	2960	2960	2960	1358
505	20240522	120200	441899105	2960	2960	2960	2960	723
506	20240522	120100	439759025	2960	2960	2960	2960	0
507	20240522	120000	439759025	2960	2960	2960	2960	0
508	20240522	115900	439759025	2960	2960	2960	2960	0
509	20240522	115800	439759025	2960	2960	2960	2960	30
510	20240522	115700	439670225	2960	2960	2960	2960	30
511	20240522	115600	439581425	2960	2960	2960	2960	0
512	20240522	115500	439581425	2960	2960	2960	2960	0
513	20240522	115400	439581425	2960	2960	2960	2960	0
514	20240522	115300	439581425	2960	2960	2960	2960	1
515	20240522	115200	439578465	2960	2960	2960	2960	13
516	20240522	115100	439539985	2960	2960	2960	2960	0
517	20240522	115000	439539985	2960	2960	2960	2960	0
518	20240522	114900	439539985	2960	2960	2960	2960	0
519	20240522	114800	439539985	2960	2960	2960	2960	0
520	20240522	114700	439539985	2960	2960	2960	2960	823
521	20240522	114600	437103905	2950	2950	2950	2950	0
522	20240522	114500	437103905	2950	2950	2950	2950	0
523	20240522	114400	437103905	2950	2950	2950	2950	0
524	20240522	114300	437103905	2950	2950	2950	2950	0
525	20240522	114200	437103905	2950	2950	2950	2950	0
526	20240522	114100	437103905	2950	2960	2960	2950	60
527	20240522	114000	436926805	2960	2960	2960	2960	0
528	20240522	113900	436926805	2960	2960	2960	2960	0
529	20240522	113800	436926805	2960	2960	2960	2960	0
530	20240522	113700	436926805	2960	2950	2960	2950	236
531	20240522	113600	436229605	2950	2950	2950	2950	667
532	20240522	113500	434261955	2950	2950	2950	2950	200
533	20240522	113400	433671955	2945	2945	2945	2945	25
534	20240522	113300	433598330	2935	2935	2935	2935	0
535	20240522	113200	433598330	2935	2935	2935	2935	0
536	20240522	113100	433598330	2935	2935	2935	2935	0
537	20240522	113000	433598330	2935	2935	2935	2935	0
538	20240522	112900	433598330	2935	2935	2935	2935	0
539	20240522	112800	433598330	2935	2950	2950	2935	781
540	20240522	112700	431302035	2950	2950	2950	2950	0
541	20240522	112600	431302035	2950	2950	2950	2950	0
542	20240522	112500	431302035	2950	2955	2955	2950	99
543	20240522	112400	431009950	2955	2955	2955	2955	3
544	20240522	112300	431001085	2955	2955	2955	2955	10
545	20240522	112200	430971535	2955	2955	2955	2955	132
546	20240522	112100	430581475	2955	2955	2955	2955	0
547	20240522	112000	430581475	2955	2955	2955	2955	4
548	20240522	111900	430569655	2955	2955	2955	2955	0
549	20240522	111800	430569655	2955	2955	2955	2955	0
550	20240522	111700	430569655	2955	2955	2955	2955	15
551	20240522	111600	430525330	2955	2955	2955	2955	37
552	20240522	111500	430415995	2950	2950	2950	2950	100
553	20240522	111400	430120995	2950	2950	2950	2950	0
554	20240522	111300	430120995	2950	2950	2950	2950	10
555	20240522	111200	430091495	2950	2955	2955	2950	210
556	20240522	111100	429470995	2950	2950	2950	2950	883
557	20240522	111000	426866145	2935	2935	2935	2935	2
558	20240522	110900	426860275	2935	2935	2935	2935	0
559	20240522	110800	426860275	2935	2935	2935	2935	865
560	20240522	110700	424321500	2920	2920	2920	2920	0
561	20240522	110600	424321500	2920	2920	2920	2920	0
562	20240522	110500	424321500	2920	2925	2925	2920	130
563	20240522	110400	423941875	2935	2935	2935	2935	100
564	20240522	110300	423648375	2920	2920	2920	2920	663
565	20240522	110200	421712415	2950	2950	2950	2950	3
566	20240522	110100	421703565	2950	2960	2960	2875	98894
567	20240522	110000	135810100	2965	2965	2965	2965	0
568	20240522	105900	135810100	2965	2965	2965	2965	171
569	20240522	105800	135303085	2970	2970	2970	2970	27
570	20240522	105700	135222895	2970	2970	2970	2970	150
571	20240522	105600	134777395	2970	2970	2970	2970	0
572	20240522	105500	134777395	2970	2970	2970	2970	1
573	20240522	105400	134774425	2970	2970	2970	2970	0
574	20240522	105300	134774425	2970	2970	2970	2970	0
575	20240522	105200	134774425	2970	2970	2970	2970	0
576	20240522	105100	134774425	2970	2970	2970	2970	0
577	20240522	105000	134774425	2970	2970	2970	2970	0
578	20240522	104900	134774425	2970	2970	2970	2970	0
579	20240522	104800	134774425	2970	2970	2970	2970	0
580	20240522	104700	134774425	2970	2970	2970	2970	0
581	20240522	104600	134774425	2970	2970	2970	2970	0
582	20240522	104500	134774425	2970	2970	2970	2970	0
583	20240522	104400	134774425	2970	2970	2970	2970	0
584	20240522	104300	134774425	2970	2970	2970	2970	0
585	20240522	104200	134774425	2970	2970	2970	2970	394
586	20240522	104100	133604245	2970	2975	2975	2970	170
587	20240522	104000	133098595	2980	2980	2980	2980	0
588	20240522	103900	133098595	2980	2980	2980	2980	0
589	20240522	103800	133098595	2980	2980	2980	2980	79
590	20240522	103700	132863175	2980	2985	2985	2980	129
591	20240522	103600	132478610	2980	2980	2980	2980	0
592	20240522	103500	132478610	2980	2980	2980	2980	0
593	20240522	103400	132478610	2980	2980	2980	2980	14
594	20240522	103300	132436890	2980	2980	2980	2980	86
595	20240522	103200	132180610	2985	2985	2985	2985	25
596	20240522	103100	132105985	2980	2980	2980	2980	0
597	20240522	103000	132105985	2980	2985	2985	2980	51
598	20240522	102900	131953755	2980	2980	2980	2980	43
599	20240522	102800	131825615	2975	2980	2980	2975	403
600	20240522	102700	130626590	2980	2985	2985	2980	654
601	20240522	102600	128677385	2985	2985	2985	2985	2
602	20240522	102500	128671415	2990	2990	2990	2990	0
603	20240522	102400	128671415	2990	2990	2990	2990	0
604	20240522	102300	128671415	2990	2985	2990	2985	2
605	20240522	102200	128665440	2985	2985	2985	2985	0
606	20240522	102100	128665440	2985	2990	2990	2985	24
607	20240522	102000	128593705	2990	2990	3000	2990	54
608	20240522	101900	128432235	2990	2990	2990	2990	33
609	20240522	101800	128333565	2995	2995	2995	2995	10
610	20240522	101700	128303615	2990	2990	2990	2990	0
611	20240522	101600	128303615	2990	2990	2990	2990	0
612	20240522	101500	128303615	2990	2990	2990	2990	1
613	20240522	101400	128300625	2990	2990	2990	2990	101
614	20240522	101300	127998635	2990	2985	2990	2985	269
615	20240522	101200	127194330	2990	2980	2990	2980	39
616	20240522	101100	127077915	2980	2980	2980	2980	1
617	20240522	101000	127074935	2980	2980	2980	2980	1
618	20240522	100900	127071955	2980	2980	2980	2980	2
619	20240522	100800	127065995	2980	2980	2980	2980	2
620	20240522	100700	127060035	2980	2975	2980	2975	3
621	20240522	100600	127051105	2975	2975	2975	2975	98
622	20240522	100500	126759555	2975	2975	2975	2975	176
623	20240522	100400	126235955	2975	2975	2975	2975	0
624	20240522	100300	126235955	2975	2975	2975	2975	2
625	20240522	100200	126230005	2975	2975	2975	2975	1
626	20240522	100100	126227030	2980	2995	2995	2980	40
627	20240522	100000	126107680	2980	2980	2980	2980	646
628	20240522	095900	124182600	2975	2975	2975	2975	0
629	20240522	095800	124182600	2975	2975	2975	2975	0
630	20240522	095700	124182600	2975	2990	2990	2975	732
631	20240522	095600	122001700	3000	2995	3015	2985	493
632	20240522	095500	120524305	3015	3015	3015	3000	522
633	20240522	095400	118951480	3015	3005	3020	3005	835
634	20240522	095300	116435910	2995	2995	2995	2995	7
635	20240522	095200	116414945	3005	3000	3005	2995	260
636	20240522	095100	115635590	3000	3000	3005	3000	508
637	20240522	095000	114111050	2995	3010	3010	2995	115
638	20240522	094900	113765290	3015	2995	3015	2995	968
639	20240522	094800	110850075	2995	2985	2995	2985	107
640	20240522	094700	110529630	3000	2995	3015	2995	1690
641	20240522	094600	105447670	2995	2980	2995	2975	380
642	20240522	094500	104312320	2995	2995	2995	2995	50
643	20240522	094400	104162570	2995	2980	2995	2975	769
644	20240522	094300	101870510	3000	2990	3015	2970	2565
645	20240522	094200	94170390	2990	2990	2990	2990	5
646	20240522	094100	94155440	2975	2985	3000	2975	1838
647	20240522	094000	88654000	2985	2975	2985	2955	474
648	20240522	093900	87240780	2980	2945	2980	2945	11340
649	20240522	093800	53785835	2945	2950	2950	2945	205
650	20240522	093700	53181560	2945	2955	2975	2945	211
651	20240522	093600	52558685	2955	2970	2970	2955	1117
652	20240522	093500	49244905	2980	2980	2990	2980	142
653	20240522	093400	48821710	2980	2970	2990	2970	1434
654	20240522	093300	44550415	2965	2940	2965	2940	2304
655	20240522	093200	37755970	2940	2930	2940	2930	356
656	20240522	093100	36712120	2930	2930	2930	2930	5051
657	20240522	093000	21912690	2930	2915	2935	2915	1733
658	20240522	092900	16845105	2910	2910	2915	2910	33
659	20240522	092800	16749070	2915	2915	2915	2915	0
660	20240522	092700	16749070	2915	2910	2915	2910	503
661	20240522	092600	15285335	2910	2910	2910	2910	685
662	20240522	092500	13291985	2910	2890	2910	2885	451
663	20240522	092400	11983635	2885	2875	2885	2875	1840
664	20240522	092300	6679485	2880	2880	2880	2880	9
665	20240522	092200	6653565	2880	2880	2880	2880	0
666	20240522	092100	6653565	2880	2880	2880	2880	1
667	20240522	092000	6650685	2875	2875	2875	2875	0
668	20240522	091900	6650685	2875	2875	2875	2875	0
669	20240522	091800	6650685	2875	2875	2875	2875	1
670	20240522	091700	6647810	2860	2860	2860	2860	0
671	20240522	091600	6647810	2860	2860	2860	2860	0
672	20240522	091500	6647810	2860	2860	2860	2860	110
673	20240522	091400	6333210	2860	2860	2860	2860	21
674	20240522	091300	6273150	2860	2860	2860	2860	10
675	20240522	091200	6244550	2860	2850	2860	2850	84
676	20240522	091100	6005055	2850	2850	2850	2850	815
677	20240522	091000	3682305	2855	2855	2855	2855	232
678	20240522	090900	3019945	2860	2860	2860	2860	0
679	20240522	090800	3019945	2860	2860	2860	2860	2
680	20240522	090700	3014225	2860	2860	2860	2860	20
681	20240522	090600	2957025	2860	2860	2860	2860	151
682	20240522	090500	2525165	2860	2860	2860	2860	20
683	20240522	090400	2467965	2885	2855	2885	2850	11
684	20240522	090300	2436510	2860	2870	2870	2860	752
685	20240522	090200	278390	2870	2870	2870	2870	86
686	20240522	090100	31570	2870	2870	2870	2870	0
687	20240522	090000	31570	2870	2870	2870	2870	11