KissMeData/262840/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	204900	291214185	2935	2935	2935	2935	1863
3	20240521	204800	291214185	2935	2935	2935	2935	0
4	20240521	204700	291214185	2935	2935	2935	2935	0
5	20240521	204600	291214185	2935	2935	2935	2935	0
6	20240521	204500	291214185	2935	2935	2935	2935	0
7	20240521	204400	291214185	2935	2935	2935	2935	0
8	20240521	204300	291214185	2935	2935	2935	2935	0
9	20240521	204200	291214185	2935	2935	2935	2935	0
10	20240521	204100	291214185	2935	2935	2935	2935	0
11	20240521	204000	291214185	2935	2935	2935	2935	0
12	20240521	203900	291214185	2935	2935	2935	2935	0
13	20240521	203800	291214185	2935	2935	2935	2935	0
14	20240521	203700	291214185	2935	2935	2935	2935	0
15	20240521	203600	291214185	2935	2935	2935	2935	0
16	20240521	203500	291214185	2935	2935	2935	2935	0
17	20240521	203400	291214185	2935	2935	2935	2935	0
18	20240521	203300	291214185	2935	2935	2935	2935	0
19	20240521	203200	291214185	2935	2935	2935	2935	0
20	20240521	203100	291214185	2935	2935	2935	2935	0
21	20240521	203000	291214185	2935	2935	2935	2935	0
22	20240521	202900	291214185	2935	2935	2935	2935	0
23	20240521	202800	291214185	2935	2935	2935	2935	0
24	20240521	202700	291214185	2935	2935	2935	2935	0
25	20240521	202600	291214185	2935	2935	2935	2935	0
26	20240521	202500	291214185	2935	2935	2935	2935	0
27	20240521	202400	291214185	2935	2935	2935	2935	0
28	20240521	202300	291214185	2935	2935	2935	2935	0
29	20240521	202200	291214185	2935	2935	2935	2935	0
30	20240521	202100	291214185	2935	2935	2935	2935	0
31	20240521	202000	291214185	2935	2935	2935	2935	0
32	20240521	201900	291214185	2935	2935	2935	2935	1863
33	20240521	201800	291214185	2935	2935	2935	2935	0
34	20240521	201700	291214185	2935	2935	2935	2935	0
35	20240521	201600	291214185	2935	2935	2935	2935	0
36	20240521	201500	291214185	2935	2935	2935	2935	0
37	20240521	201400	291214185	2935	2935	2935	2935	0
38	20240521	201300	291214185	2935	2935	2935	2935	0
39	20240521	201200	291214185	2935	2935	2935	2935	0
40	20240521	201100	291214185	2935	2935	2935	2935	0
41	20240521	201000	291214185	2935	2935	2935	2935	0
42	20240521	200900	291214185	2935	2935	2935	2935	0
43	20240521	200800	291214185	2935	2935	2935	2935	0
44	20240521	200700	291214185	2935	2935	2935	2935	0
45	20240521	200600	291214185	2935	2935	2935	2935	0
46	20240521	200500	291214185	2935	2935	2935	2935	0
47	20240521	200400	291214185	2935	2935	2935	2935	0
48	20240521	200300	291214185	2935	2935	2935	2935	0
49	20240521	200200	291214185	2935	2935	2935	2935	0
50	20240521	200100	291214185	2935	2935	2935	2935	0
51	20240521	200000	291214185	2935	2935	2935	2935	0
52	20240521	195900	291214185	2935	2935	2935	2935	0
53	20240521	195800	291214185	2935	2935	2935	2935	0
54	20240521	195700	291214185	2935	2935	2935	2935	0
55	20240521	195600	291214185	2935	2935	2935	2935	0
56	20240521	195500	291214185	2935	2935	2935	2935	0
57	20240521	195400	291214185	2935	2935	2935	2935	0
58	20240521	195300	291214185	2935	2935	2935	2935	0
59	20240521	195200	291214185	2935	2935	2935	2935	0
60	20240521	195100	291214185	2935	2935	2935	2935	0
61	20240521	195000	291214185	2935	2935	2935	2935	0
62	20240521	194900	291214185	2935	2935	2935	2935	1863
63	20240521	194800	291214185	2935	2935	2935	2935	0
64	20240521	194700	291214185	2935	2935	2935	2935	0
65	20240521	194600	291214185	2935	2935	2935	2935	0
66	20240521	194500	291214185	2935	2935	2935	2935	0
67	20240521	194400	291214185	2935	2935	2935	2935	0
68	20240521	194300	291214185	2935	2935	2935	2935	0
69	20240521	194200	291214185	2935	2935	2935	2935	0
70	20240521	194100	291214185	2935	2935	2935	2935	0
71	20240521	194000	291214185	2935	2935	2935	2935	0
72	20240521	193900	291214185	2935	2935	2935	2935	0
73	20240521	193800	291214185	2935	2935	2935	2935	0
74	20240521	193700	291214185	2935	2935	2935	2935	0
75	20240521	193600	291214185	2935	2935	2935	2935	0
76	20240521	193500	291214185	2935	2935	2935	2935	0
77	20240521	193400	291214185	2935	2935	2935	2935	0
78	20240521	193300	291214185	2935	2935	2935	2935	0
79	20240521	193200	291214185	2935	2935	2935	2935	0
80	20240521	193100	291214185	2935	2935	2935	2935	0
81	20240521	193000	291214185	2935	2935	2935	2935	0
82	20240521	192900	291214185	2935	2935	2935	2935	0
83	20240521	192800	291214185	2935	2935	2935	2935	0
84	20240521	192700	291214185	2935	2935	2935	2935	0
85	20240521	192600	291214185	2935	2935	2935	2935	0
86	20240521	192500	291214185	2935	2935	2935	2935	0
87	20240521	192400	291214185	2935	2935	2935	2935	0
88	20240521	192300	291214185	2935	2935	2935	2935	0
89	20240521	192200	291214185	2935	2935	2935	2935	0
90	20240521	192100	291214185	2935	2935	2935	2935	0
91	20240521	192000	291214185	2935	2935	2935	2935	0
92	20240521	191900	291214185	2935	2935	2935	2935	1863
93	20240521	191800	291214185	2935	2935	2935	2935	0
94	20240521	191700	291214185	2935	2935	2935	2935	0
95	20240521	191600	291214185	2935	2935	2935	2935	0
96	20240521	191500	291214185	2935	2935	2935	2935	0
97	20240521	191400	291214185	2935	2935	2935	2935	0
98	20240521	191300	291214185	2935	2935	2935	2935	0
99	20240521	191200	291214185	2935	2935	2935	2935	0
100	20240521	191100	291214185	2935	2935	2935	2935	0
101	20240521	191000	291214185	2935	2935	2935	2935	0
102	20240521	190900	291214185	2935	2935	2935	2935	0
103	20240521	190800	291214185	2935	2935	2935	2935	0
104	20240521	190700	291214185	2935	2935	2935	2935	0
105	20240521	190600	291214185	2935	2935	2935	2935	0
106	20240521	190500	291214185	2935	2935	2935	2935	0
107	20240521	190400	291214185	2935	2935	2935	2935	0
108	20240521	190300	291214185	2935	2935	2935	2935	0
109	20240521	190200	291214185	2935	2935	2935	2935	0
110	20240521	190100	291214185	2935	2935	2935	2935	0
111	20240521	190000	291214185	2935	2935	2935	2935	0
112	20240521	185900	291214185	2935	2935	2935	2935	0
113	20240521	185800	291214185	2935	2935	2935	2935	0
114	20240521	185700	291214185	2935	2935	2935	2935	0
115	20240521	185600	291214185	2935	2935	2935	2935	0
116	20240521	185500	291214185	2935	2935	2935	2935	0
117	20240521	185400	291214185	2935	2935	2935	2935	0
118	20240521	185300	291214185	2935	2935	2935	2935	0
119	20240521	185200	291214185	2935	2935	2935	2935	0
120	20240521	185100	291214185	2935	2935	2935	2935	0
121	20240521	185000	291214185	2935	2935	2935	2935	0
122	20240521	184900	291214185	2935	2935	2935	2935	1863
123	20240521	184800	291214185	2935	2935	2935	2935	0
124	20240521	184700	291214185	2935	2935	2935	2935	0
125	20240521	184600	291214185	2935	2935	2935	2935	0
126	20240521	184500	291214185	2935	2935	2935	2935	0
127	20240521	184400	291214185	2935	2935	2935	2935	0
128	20240521	184300	291214185	2935	2935	2935	2935	0
129	20240521	184200	291214185	2935	2935	2935	2935	0
130	20240521	184100	291214185	2935	2935	2935	2935	0
131	20240521	184000	291214185	2935	2935	2935	2935	0
132	20240521	183900	291214185	2935	2935	2935	2935	0
133	20240521	183800	291214185	2935	2935	2935	2935	0
134	20240521	183700	291214185	2935	2935	2935	2935	0
135	20240521	183600	291214185	2935	2935	2935	2935	0
136	20240521	183500	291214185	2935	2935	2935	2935	0
137	20240521	183400	291214185	2935	2935	2935	2935	0
138	20240521	183300	291214185	2935	2935	2935	2935	0
139	20240521	183200	291214185	2935	2935	2935	2935	0
140	20240521	183100	291214185	2935	2935	2935	2935	0
141	20240521	183000	291214185	2935	2935	2935	2935	0
142	20240521	182900	291214185	2935	2935	2935	2935	0
143	20240521	182800	291214185	2935	2935	2935	2935	0
144	20240521	182700	291214185	2935	2935	2935	2935	0
145	20240521	182600	291214185	2935	2935	2935	2935	0
146	20240521	182500	291214185	2935	2935	2935	2935	0
147	20240521	182400	291214185	2935	2935	2935	2935	0
148	20240521	182300	291214185	2935	2935	2935	2935	0
149	20240521	182200	291214185	2935	2935	2935	2935	0
150	20240521	182100	291214185	2935	2935	2935	2935	0
151	20240521	182000	291214185	2935	2935	2935	2935	0
152	20240521	181900	291214185	2935	2935	2935	2935	1863
153	20240521	181800	291214185	2935	2935	2935	2935	0
154	20240521	181700	291214185	2935	2935	2935	2935	0
155	20240521	181600	291214185	2935	2935	2935	2935	0
156	20240521	181500	291214185	2935	2935	2935	2935	0
157	20240521	181400	291214185	2935	2935	2935	2935	0
158	20240521	181300	291214185	2935	2935	2935	2935	0
159	20240521	181200	291214185	2935	2935	2935	2935	0
160	20240521	181100	291214185	2935	2935	2935	2935	0
161	20240521	181000	291214185	2935	2935	2935	2935	0
162	20240521	180900	291214185	2935	2935	2935	2935	0
163	20240521	180800	291214185	2935	2935	2935	2935	0
164	20240521	180700	291214185	2935	2935	2935	2935	0
165	20240521	180600	291214185	2935	2935	2935	2935	0
166	20240521	180500	291214185	2935	2935	2935	2935	0
167	20240521	180400	291214185	2935	2935	2935	2935	0
168	20240521	180300	291214185	2935	2935	2935	2935	0
169	20240521	180200	291214185	2935	2935	2935	2935	0
170	20240521	180100	291214185	2935	2935	2935	2935	0
171	20240521	180000	291214185	2935	2935	2935	2935	0
172	20240521	175900	291214185	2935	2935	2935	2935	0
173	20240521	175800	291214185	2935	2935	2935	2935	0
174	20240521	175700	291214185	2935	2935	2935	2935	0
175	20240521	175600	291214185	2935	2935	2935	2935	0
176	20240521	175500	291214185	2935	2935	2935	2935	0
177	20240521	175400	291214185	2935	2935	2935	2935	0
178	20240521	175300	291214185	2935	2935	2935	2935	0
179	20240521	175200	291214185	2935	2935	2935	2935	0
180	20240521	175100	291214185	2935	2935	2935	2935	0
181	20240521	175000	291214185	2935	2935	2935	2935	0
182	20240521	174900	291214185	2935	2935	2935	2935	1863
183	20240521	174800	291214185	2935	2935	2935	2935	0
184	20240521	174700	291214185	2935	2935	2935	2935	0
185	20240521	174600	291214185	2935	2935	2935	2935	0
186	20240521	174500	291214185	2935	2935	2935	2935	0
187	20240521	174400	291214185	2935	2935	2935	2935	0
188	20240521	174300	291214185	2935	2935	2935	2935	0
189	20240521	174200	291214185	2935	2935	2935	2935	0
190	20240521	174100	291214185	2935	2935	2935	2935	0
191	20240521	174000	291214185	2935	2935	2935	2935	0
192	20240521	173900	291214185	2935	2935	2935	2935	0
193	20240521	173800	291214185	2935	2935	2935	2935	0
194	20240521	173700	291214185	2935	2935	2935	2935	0
195	20240521	173600	291214185	2935	2935	2935	2935	0
196	20240521	173500	291214185	2935	2935	2935	2935	0
197	20240521	173400	291214185	2935	2935	2935	2935	0
198	20240521	173300	291214185	2935	2935	2935	2935	0
199	20240521	173200	291214185	2935	2935	2935	2935	0
200	20240521	173100	291214185	2935	2935	2935	2935	0
201	20240521	173000	291214185	2935	2935	2935	2935	0
202	20240521	172900	291214185	2935	2935	2935	2935	0
203	20240521	172800	291214185	2935	2935	2935	2935	0
204	20240521	172700	291214185	2935	2935	2935	2935	0
205	20240521	172600	291214185	2935	2935	2935	2935	0
206	20240521	172500	291214185	2935	2935	2935	2935	0
207	20240521	172400	291214185	2935	2935	2935	2935	0
208	20240521	172300	291214185	2935	2935	2935	2935	0
209	20240521	172200	291214185	2935	2935	2935	2935	0
210	20240521	172100	291214185	2935	2935	2935	2935	0
211	20240521	172000	291214185	2935	2935	2935	2935	0
212	20240521	171900	291214185	2935	2935	2935	2935	1863
213	20240521	171800	291214185	2935	2935	2935	2935	0
214	20240521	171700	291214185	2935	2935	2935	2935	0
215	20240521	171600	291214185	2935	2935	2935	2935	0
216	20240521	171500	291214185	2935	2935	2935	2935	0
217	20240521	171400	291214185	2935	2935	2935	2935	0
218	20240521	171300	291214185	2935	2935	2935	2935	0
219	20240521	171200	291214185	2935	2935	2935	2935	0
220	20240521	171100	291214185	2935	2935	2935	2935	0
221	20240521	171000	291214185	2935	2935	2935	2935	0
222	20240521	170900	291214185	2935	2935	2935	2935	0
223	20240521	170800	291214185	2935	2935	2935	2935	0
224	20240521	170700	291214185	2935	2935	2935	2935	0
225	20240521	170600	291214185	2935	2935	2935	2935	0
226	20240521	170500	291214185	2935	2935	2935	2935	0
227	20240521	170400	291214185	2935	2935	2935	2935	0
228	20240521	170300	291214185	2935	2935	2935	2935	0
229	20240521	170200	291214185	2935	2935	2935	2935	0
230	20240521	170100	291214185	2935	2935	2935	2935	0
231	20240521	170000	291214185	2935	2935	2935	2935	0
232	20240521	165900	291214185	2935	2935	2935	2935	0
233	20240521	165800	291214185	2935	2935	2935	2935	0
234	20240521	165700	291214185	2935	2935	2935	2935	0
235	20240521	165600	291214185	2935	2935	2935	2935	0
236	20240521	165500	291214185	2935	2935	2935	2935	0
237	20240521	165400	291214185	2935	2935	2935	2935	0
238	20240521	165300	291214185	2935	2935	2935	2935	0
239	20240521	165200	291214185	2935	2935	2935	2935	0
240	20240521	165100	291214185	2935	2935	2935	2935	0
241	20240521	165000	291214185	2935	2935	2935	2935	0
242	20240521	164900	291214185	2935	2935	2935	2935	1863
243	20240521	164800	291214185	2935	2935	2935	2935	0
244	20240521	164700	291214185	2935	2935	2935	2935	0
245	20240521	164600	291214185	2935	2935	2935	2935	0
246	20240521	164500	291214185	2935	2935	2935	2935	0
247	20240521	164400	291214185	2935	2935	2935	2935	0
248	20240521	164300	291214185	2935	2935	2935	2935	0
249	20240521	164200	291214185	2935	2935	2935	2935	0
250	20240521	164100	291214185	2935	2935	2935	2935	0
251	20240521	164000	291214185	2935	2935	2935	2935	0
252	20240521	163900	291214185	2935	2935	2935	2935	0
253	20240521	163800	291214185	2935	2935	2935	2935	0
254	20240521	163700	291214185	2935	2935	2935	2935	0
255	20240521	163600	291214185	2935	2935	2935	2935	0
256	20240521	163500	291214185	2935	2935	2935	2935	0
257	20240521	163400	291214185	2935	2935	2935	2935	0
258	20240521	163300	291214185	2935	2935	2935	2935	0
259	20240521	163200	291214185	2935	2935	2935	2935	0
260	20240521	163100	291214185	2935	2935	2935	2935	0
261	20240521	163000	291214185	2935	2935	2935	2935	0
262	20240521	162900	291214185	2935	2935	2935	2935	0
263	20240521	162800	291214185	2935	2935	2935	2935	0
264	20240521	162700	291214185	2935	2935	2935	2935	0
265	20240521	162600	291214185	2935	2935	2935	2935	0
266	20240521	162500	291214185	2935	2935	2935	2935	0
267	20240521	162400	291214185	2935	2935	2935	2935	0
268	20240521	162300	291214185	2935	2935	2935	2935	0
269	20240521	162200	291214185	2935	2935	2935	2935	0
270	20240521	162100	291214185	2935	2935	2935	2935	0
271	20240521	162000	291214185	2935	2935	2935	2935	0
272	20240521	161900	291214185	2935	2935	2935	2935	1863
273	20240521	161800	291214185	2935	2935	2935	2935	0
274	20240521	161700	291214185	2935	2935	2935	2935	0
275	20240521	161600	291214185	2935	2935	2935	2935	0
276	20240521	161500	291214185	2935	2935	2935	2935	0
277	20240521	161400	291214185	2935	2935	2935	2935	0
278	20240521	161300	291214185	2935	2935	2935	2935	0
279	20240521	161200	291214185	2935	2935	2935	2935	0
280	20240521	161100	291214185	2935	2935	2935	2935	0
281	20240521	161000	291214185	2935	2935	2935	2935	0
282	20240521	160900	291214185	2935	2935	2935	2935	0
283	20240521	160800	291214185	2935	2935	2935	2935	0
284	20240521	160700	291214185	2935	2935	2935	2935	0
285	20240521	160600	291214185	2935	2935	2935	2935	0
286	20240521	160500	291214185	2935	2935	2935	2935	0
287	20240521	160400	291214185	2935	2935	2935	2935	0
288	20240521	160300	291214185	2935	2935	2935	2935	0
289	20240521	160200	291214185	2935	2935	2935	2935	0
290	20240521	160100	291214185	2935	2935	2935	2935	0
291	20240521	160000	291214185	2935	2935	2935	2935	0
292	20240521	155900	291214185	2935	2935	2935	2935	0
293	20240521	155800	291214185	2935	2935	2935	2935	0
294	20240521	155700	291214185	2935	2935	2935	2935	0
295	20240521	155600	291214185	2935	2935	2935	2935	0
296	20240521	155500	291214185	2935	2935	2935	2935	0
297	20240521	155400	291214185	2935	2935	2935	2935	0
298	20240521	155300	291214185	2935	2935	2935	2935	0
299	20240521	155200	291214185	2935	2935	2935	2935	0
300	20240521	155100	291214185	2935	2935	2935	2935	0
301	20240521	155000	291214185	2935	2935	2935	2935	0
302	20240521	154900	291214185	2935	2935	2935	2935	1863
303	20240521	154800	291214185	2935	2935	2935	2935	0
304	20240521	154700	291214185	2935	2935	2935	2935	0
305	20240521	154600	291214185	2935	2935	2935	2935	0
306	20240521	154500	291214185	2935	2935	2935	2935	0
307	20240521	154400	291214185	2935	2935	2935	2935	0
308	20240521	154300	291214185	2935	2935	2935	2935	0
309	20240521	154200	291214185	2935	2935	2935	2935	0
310	20240521	154100	291214185	2935	2935	2935	2935	0
311	20240521	154000	291214185	2935	2935	2935	2935	0
312	20240521	153900	291214185	2935	2935	2935	2935	0
313	20240521	153800	291214185	2935	2935	2935	2935	0
314	20240521	153700	291214185	2935	2935	2935	2935	0
315	20240521	153600	291214185	2935	2935	2935	2935	0
316	20240521	153500	291214185	2935	2935	2935	2935	0
317	20240521	153400	291214185	2935	2935	2935	2935	0
318	20240521	153300	291214185	2935	2935	2935	2935	0
319	20240521	153200	291214185	2935	2935	2935	2935	0
320	20240521	153100	291214185	2935	2935	2935	2935	0
321	20240521	153000	291214185	2935	2935	2935	2935	1863
322	20240521	152900	285746280	2930	2930	2930	2930	0
323	20240521	152800	285746280	2930	2930	2930	2930	0
324	20240521	152700	285746280	2930	2930	2930	2930	0
325	20240521	152600	285746280	2930	2930	2930	2930	0
326	20240521	152500	285746280	2930	2930	2930	2930	0
327	20240521	152400	285746280	2930	2930	2930	2930	0
328	20240521	152300	285746280	2930	2930	2930	2930	0
329	20240521	152200	285746280	2930	2930	2930	2930	0
330	20240521	152100	285746280	2930	2930	2930	2930	0
331	20240521	152000	285746280	2930	2930	2930	2930	0
332	20240521	151900	285746280	2930	2930	2930	2930	73
333	20240521	151800	285532390	2930	2945	2945	2930	17
334	20240521	151700	285482395	2945	2940	2945	2940	85
335	20240521	151600	285232215	2945	2940	2945	2940	365
336	20240521	151500	284158250	2940	2935	2940	2935	69
337	20240521	151400	283955685	2935	2930	2935	2930	29
338	20240521	151300	283870575	2935	2930	2935	2930	1341
339	20240521	151200	279936115	2930	2930	2930	2930	174
340	20240521	151100	279426295	2925	2925	2930	2925	69
341	20240521	151000	279224320	2930	2920	2930	2920	4337
342	20240521	150900	266539000	2920	2920	2925	2910	255
343	20240521	150800	265796045	2915	2930	2930	2915	1168
344	20240521	150700	262378590	2930	2930	2930	2930	48
345	20240521	150600	262237950	2930	2930	2930	2930	837
346	20240521	150500	259785540	2930	2925	2930	2925	189
347	20240521	150400	259232640	2930	2925	2930	2925	56
348	20240521	150300	259068710	2930	2920	2930	2920	70
349	20240521	150200	258863780	2915	2925	2925	2915	58
350	20240521	150100	258694285	2915	2915	2915	2915	0
351	20240521	150000	258694285	2915	2925	2930	2915	75
352	20240521	145900	258474740	2925	2925	2925	2925	57
353	20240521	145800	258308015	2925	2920	2925	2920	604
354	20240521	145700	256543545	2920	2925	2925	2920	124
355	20240521	145600	256181130	2925	2925	2925	2925	33
356	20240521	145500	256084605	2925	2920	2925	2920	30
357	20240521	145400	255996860	2925	2915	2925	2915	3538
358	20240521	145300	245682920	2915	2915	2915	2915	29
359	20240521	145200	245598385	2915	2915	2915	2915	357
360	20240521	145100	244557730	2915	2915	2915	2915	67
361	20240521	145000	244362425	2915	2910	2915	2910	195
362	20240521	144900	243794970	2910	2910	2910	2910	29
363	20240521	144800	243710580	2905	2905	2905	2905	557
364	20240521	144700	242092495	2905	2905	2905	2905	29
365	20240521	144600	242008250	2905	2910	2910	2905	281
366	20240521	144500	241191800	2910	2910	2910	2910	66
367	20240521	144400	240999740	2910	2910	2910	2910	29
368	20240521	144300	240915350	2910	2910	2910	2910	29
369	20240521	144200	240830960	2910	2905	2910	2905	84
370	20240521	144100	240586580	2905	2905	2905	2905	114
371	20240521	144000	240255410	2905	2905	2905	2905	32
372	20240521	143900	240162450	2905	2905	2905	2905	64
373	20240521	143800	239976530	2905	2905	2905	2905	558
374	20240521	143700	238355540	2905	2905	2905	2905	28
375	20240521	143600	238274200	2905	2905	2905	2905	41
376	20240521	143500	238155095	2900	2900	2900	2900	489
377	20240521	143400	236736995	2900	2900	2900	2900	57
378	20240521	143300	236571695	2900	2900	2900	2900	77
379	20240521	143200	236348395	2900	2900	2900	2900	0
380	20240521	143100	236348395	2900	2895	2900	2895	997
381	20240521	143000	233457390	2895	2900	2900	2895	184
382	20240521	142900	232924495	2900	2900	2900	2900	29
383	20240521	142800	232840395	2900	2900	2900	2900	28
384	20240521	142700	232759195	2900	2900	2900	2900	29
385	20240521	142600	232675095	2900	2895	2900	2895	95
386	20240521	142500	232399885	2895	2895	2895	2895	1004
387	20240521	142400	229493305	2885	2890	2890	2885	638
388	20240521	142300	227650730	2895	2895	2895	2895	99
389	20240521	142200	227364125	2895	2895	2895	2895	29
390	20240521	142100	227280170	2895	2890	2895	2890	201
391	20240521	142000	226699275	2895	2890	2895	2890	846
392	20240521	141900	224254145	2890	2890	2890	2890	150
393	20240521	141800	223820645	2885	2890	2890	2885	792
394	20240521	141700	221532575	2890	2895	2895	2890	284
395	20240521	141600	220711600	2895	2895	2895	2895	0
396	20240521	141500	220711600	2895	2895	2895	2895	0
397	20240521	141400	220711600	2895	2890	2895	2890	95
398	20240521	141300	220436865	2890	2890	2890	2890	21
399	20240521	141200	220376175	2890	2890	2890	2890	52
400	20240521	141100	220225895	2895	2895	2895	2895	44
401	20240521	141000	220098515	2895	2895	2895	2895	0
402	20240521	140900	220098515	2895	2895	2895	2895	0
403	20240521	140800	220098515	2895	2890	2895	2890	784
404	20240521	140700	217832575	2900	2900	2900	2900	0
405	20240521	140600	217832575	2900	2900	2900	2900	0
406	20240521	140500	217832575	2900	2900	2900	2900	42
407	20240521	140400	217710775	2900	2900	2900	2900	25
408	20240521	140300	217638275	2900	2900	2900	2900	208
409	20240521	140200	217035075	2900	2890	2900	2890	98
410	20240521	140100	216751455	2890	2890	2890	2890	0
411	20240521	140000	216751455	2890	2890	2890	2890	173
412	20240521	135900	216251485	2900	2890	2900	2890	101
413	20240521	135800	215959165	2885	2885	2885	2885	0
414	20240521	135700	215959165	2885	2900	2900	2885	1224
415	20240521	135600	212425225	2905	2905	2905	2905	37
416	20240521	135500	212317740	2910	2910	2910	2910	0
417	20240521	135400	212317740	2910	2895	2910	2895	379
418	20240521	135300	211220505	2890	2900	2910	2890	503
419	20240521	135200	209765375	2900	2905	2905	2900	186
420	20240521	135100	209225710	2905	2905	2905	2905	30
421	20240521	135000	209138560	2910	2910	2910	2910	36
422	20240521	134900	209033800	2910	2910	2910	2910	0
423	20240521	134800	209033800	2910	2905	2910	2905	24
424	20240521	134700	208964070	2910	2910	2910	2910	43
425	20240521	134600	208838940	2910	2910	2910	2910	1
426	20240521	134500	208836030	2910	2910	2910	2910	0
427	20240521	134400	208836030	2910	2910	2910	2910	37
428	20240521	134300	208728360	2910	2910	2910	2910	0
429	20240521	134200	208728360	2910	2910	2910	2910	2
430	20240521	134100	208722540	2910	2910	2910	2910	42
431	20240521	134000	208600320	2910	2910	2910	2910	4
432	20240521	133900	208588680	2910	2910	2910	2910	0
433	20240521	133800	208588680	2910	2910	2910	2910	234
434	20240521	133700	207907740	2910	2910	2910	2910	38
435	20240521	133600	207797160	2910	2910	2910	2910	52
436	20240521	133500	207645840	2910	2910	2910	2910	5
437	20240521	133400	207631290	2910	2910	2910	2910	41
438	20240521	133300	207511980	2910	2910	2910	2910	0
439	20240521	133200	207511980	2910	2910	2910	2910	0
440	20240521	133100	207511980	2910	2910	2910	2910	39
441	20240521	133000	207398490	2910	2910	2910	2910	2
442	20240521	132900	207392670	2910	2910	2910	2910	0
443	20240521	132800	207392670	2910	2910	2910	2910	42
444	20240521	132700	207270450	2910	2910	2910	2910	0
445	20240521	132600	207270450	2910	2910	2910	2910	227
446	20240521	132500	206609880	2910	2905	2910	2905	102
447	20240521	132400	206313380	2905	2905	2905	2905	5
448	20240521	132300	206298855	2905	2905	2905	2905	0
449	20240521	132200	206298855	2905	2905	2905	2905	43
450	20240521	132100	206173940	2905	2900	2905	2900	585
451	20240521	132000	204476945	2900	2900	2900	2900	0
452	20240521	131900	204476945	2900	2900	2900	2900	38
453	20240521	131800	204366745	2900	2900	2900	2900	2
454	20240521	131700	204360945	2900	2900	2900	2900	5
455	20240521	131600	204346445	2900	2900	2900	2900	42
456	20240521	131500	204224645	2905	2905	2905	2905	0
457	20240521	131400	204224645	2905	2905	2905	2905	5
458	20240521	131300	204210120	2905	2905	2905	2905	38
459	20240521	131200	204099730	2910	2910	2910	2910	1
460	20240521	131100	204096820	2910	2910	2910	2910	0
461	20240521	131000	204096820	2910	2910	2910	2910	40
462	20240521	130900	203980420	2910	2895	2910	2890	123
463	20240521	130800	203624720	2910	2910	2910	2910	0
464	20240521	130700	203624720	2910	2910	2910	2910	40
465	20240521	130600	203508320	2890	2910	2910	2890	1495
466	20240521	130500	199185465	2905	2905	2905	2905	10
467	20240521	130400	199156415	2910	2910	2910	2910	43
468	20240521	130300	199031285	2910	2910	2910	2910	0
469	20240521	130200	199031285	2910	2910	2910	2910	1
470	20240521	130100	199028375	2910	2910	2910	2910	37
471	20240521	130000	198920705	2895	2910	2910	2895	49
472	20240521	125900	198778820	2895	2895	2895	2895	58
473	20240521	125800	198610910	2895	2910	2910	2895	76
474	20240521	125700	198390275	2910	2910	2910	2910	0
475	20240521	125600	198390275	2910	2910	2910	2910	0
476	20240521	125500	198390275	2910	2910	2910	2910	39
477	20240521	125400	198276785	2910	2910	2910	2910	1
478	20240521	125300	198273875	2895	2900	2900	2895	1681
479	20240521	125200	193402725	2910	2910	2910	2910	44
480	20240521	125100	193274685	2910	2910	2910	2910	0
481	20240521	125000	193274685	2910	2910	2910	2910	0
482	20240521	124900	193274685	2910	2910	2910	2910	36
483	20240521	124800	193169925	2910	2905	2910	2900	400
484	20240521	124700	192007165	2905	2905	2905	2905	1
485	20240521	124600	192004260	2905	2905	2905	2905	960
486	20240521	124500	189215460	2905	2905	2905	2905	40
487	20240521	124400	189099260	2910	2910	2910	2910	1
488	20240521	124300	189096350	2910	2910	2910	2910	0
489	20240521	124200	189096350	2910	2910	2910	2910	1
490	20240521	124100	189093440	2910	2910	2910	2910	0
491	20240521	124000	189093440	2910	2910	2910	2910	0
492	20240521	123900	189093440	2910	2910	2910	2910	0
493	20240521	123800	189093440	2910	2910	2910	2910	0
494	20240521	123700	189093440	2910	2910	2910	2910	0
495	20240521	123600	189093440	2910	2910	2910	2910	1
496	20240521	123500	189090530	2900	2900	2900	2900	512
497	20240521	123400	187605730	2910	2910	2910	2910	0
498	20240521	123300	187605730	2910	2910	2910	2910	0
499	20240521	123200	187605730	2910	2910	2910	2910	0
500	20240521	123100	187605730	2910	2910	2910	2910	0
501	20240521	123000	187605730	2910	2910	2910	2910	1
502	20240521	122900	187602820	2900	2900	2900	2900	58
503	20240521	122800	187434620	2900	2900	2900	2900	1275
504	20240521	122700	183737120	2900	2900	2900	2900	0
505	20240521	122600	183737120	2900	2905	2905	2900	3464
506	20240521	122500	173690945	2915	2915	2915	2915	0
507	20240521	122400	173690945	2915	2915	2915	2915	1
508	20240521	122300	173688030	2915	2915	2915	2915	0
509	20240521	122200	173688030	2915	2915	2915	2915	0
510	20240521	122100	173688030	2915	2915	2915	2915	0
511	20240521	122000	173688030	2915	2915	2915	2915	0
512	20240521	121900	173688030	2915	2915	2915	2915	0
513	20240521	121800	173688030	2915	2915	2915	2915	1
514	20240521	121700	173685115	2915	2915	2915	2915	0
515	20240521	121600	173685115	2915	2915	2915	2915	0
516	20240521	121500	173685115	2915	2915	2915	2915	0
517	20240521	121400	173685115	2915	2915	2915	2915	0
518	20240521	121300	173685115	2915	2915	2915	2915	0
519	20240521	121200	173685115	2915	2915	2915	2915	1
520	20240521	121100	173682200	2915	2915	2915	2915	0
521	20240521	121000	173682200	2915	2915	2915	2915	0
522	20240521	120900	173682200	2915	2915	2915	2915	0
523	20240521	120800	173682200	2915	2915	2915	2915	0
524	20240521	120700	173682200	2915	2915	2915	2915	0
525	20240521	120600	173682200	2915	2915	2915	2915	1
526	20240521	120500	173679285	2905	2905	2905	2905	110
527	20240521	120400	173359735	2915	2915	2915	2915	100
528	20240521	120300	173068235	2915	2915	2915	2915	305
529	20240521	120200	172179160	2915	2915	2915	2915	0
530	20240521	120100	172179160	2915	2905	2915	2905	5
531	20240521	120000	172164625	2915	2905	2915	2905	17
532	20240521	115900	172115230	2905	2910	2910	2905	2736
533	20240521	115800	164161885	2915	2915	2915	2915	1
534	20240521	115700	164158970	2915	2915	2915	2915	20
535	20240521	115600	164100670	2915	2915	2915	2915	0
536	20240521	115500	164100670	2915	2915	2915	2915	3
537	20240521	115400	164091925	2915	2915	2915	2915	2
538	20240521	115300	164086095	2915	2915	2915	2915	0
539	20240521	115200	164086095	2915	2915	2915	2915	0
540	20240521	115100	164086095	2915	2915	2915	2915	8
541	20240521	115000	164062775	2915	2915	2915	2915	0
542	20240521	114900	164062775	2915	2915	2915	2915	0
543	20240521	114800	164062775	2915	2915	2915	2910	3
544	20240521	114700	164054035	2915	2915	2915	2915	0
545	20240521	114600	164054035	2915	2915	2915	2915	0
546	20240521	114500	164054035	2915	2915	2915	2915	0
547	20240521	114400	164054035	2915	2915	2915	2915	0
548	20240521	114300	164054035	2915	2910	2915	2910	110
549	20240521	114200	163733885	2910	2910	2910	2910	58
550	20240521	114100	163565105	2910	2910	2910	2910	0
551	20240521	114000	163565105	2910	2910	2910	2910	0
552	20240521	113900	163565105	2910	2910	2910	2910	383
553	20240521	113800	162450575	2910	2910	2910	2910	201
554	20240521	113700	161865665	2910	2910	2910	2910	0
555	20240521	113600	161865665	2910	2905	2910	2905	1502
556	20240521	113500	157501335	2915	2915	2915	2915	0
557	20240521	113400	157501335	2915	2915	2915	2915	0
558	20240521	113300	157501335	2915	2915	2915	2915	0
559	20240521	113200	157501335	2915	2915	2915	2915	101
560	20240521	113100	157206920	2915	2915	2915	2915	0
561	20240521	113000	157206920	2915	2910	2915	2910	2
562	20240521	112900	157201095	2905	2905	2905	2905	86
563	20240521	112800	156951265	2905	2905	2905	2905	252
564	20240521	112700	156219205	2905	2905	2910	2905	106
565	20240521	112600	155911260	2905	2905	2905	2900	551
566	20240521	112500	154312605	2905	2905	2905	2905	28
567	20240521	112400	154231265	2915	2915	2915	2915	9
568	20240521	112300	154205030	2915	2915	2915	2915	33
569	20240521	112200	154108835	2915	2910	2915	2910	45
570	20240521	112100	153977665	2915	2915	2915	2915	0
571	20240521	112000	153977665	2915	2915	2915	2915	0
572	20240521	111900	153977665	2915	2915	2915	2915	0
573	20240521	111800	153977665	2915	2915	2915	2915	2
574	20240521	111700	153971835	2915	2915	2915	2915	1
575	20240521	111600	153968920	2915	2915	2915	2915	0
576	20240521	111500	153968920	2915	2915	2915	2915	0
577	20240521	111400	153968920	2915	2915	2915	2915	0
578	20240521	111300	153968920	2915	2915	2915	2915	0
579	20240521	111200	153968920	2915	2915	2915	2915	1
580	20240521	111100	153966005	2915	2915	2915	2915	0
581	20240521	111000	153966005	2915	2915	2915	2915	0
582	20240521	110900	153966005	2915	2915	2915	2915	0
583	20240521	110800	153966005	2915	2915	2915	2915	0
584	20240521	110700	153966005	2915	2915	2915	2915	0
585	20240521	110600	153966005	2915	2915	2915	2915	36
586	20240521	110500	153861065	2915	2915	2915	2915	0
587	20240521	110400	153861065	2915	2915	2915	2915	0
588	20240521	110300	153861065	2915	2910	2915	2910	300
589	20240521	110200	152987165	2910	2910	2910	2910	37
590	20240521	110100	152879495	2915	2915	2915	2915	0
591	20240521	110000	152879495	2915	2915	2915	2915	2
592	20240521	105900	152873665	2915	2915	2915	2915	20
593	20240521	105800	152815365	2915	2915	2915	2915	20
594	20240521	105700	152757065	2915	2915	2915	2915	30
595	20240521	105600	152669615	2915	2915	2915	2915	20
596	20240521	105500	152611315	2915	2915	2915	2915	20
597	20240521	105400	152553015	2910	2910	2910	2910	4989
598	20240521	105300	138035025	2915	2910	2915	2910	334
599	20240521	105200	137062645	2910	2910	2910	2910	20
600	20240521	105100	137004445	2910	2910	2910	2910	0
601	20240521	105000	137004445	2910	2910	2910	2910	55
602	20240521	104900	136844395	2910	2910	2910	2910	20
603	20240521	104800	136786195	2905	2905	2905	2905	0
604	20240521	104700	136786195	2905	2900	2905	2900	78
605	20240521	104600	136559895	2900	2900	2900	2900	91
606	20240521	104500	136295995	2910	2900	2910	2900	93
607	20240521	104400	136026095	2910	2910	2910	2910	20
608	20240521	104300	135967895	2910	2910	2910	2910	0
609	20240521	104200	135967895	2910	2910	2910	2910	20
610	20240521	104100	135909695	2910	2910	2910	2900	322
611	20240521	104000	134972685	2910	2900	2910	2900	167
612	20240521	103900	134488365	2910	2900	2910	2900	22
613	20240521	103800	134424355	2910	2910	2910	2910	20
614	20240521	103700	134366155	2910	2910	2910	2910	2
615	20240521	103600	134360335	2910	2910	2910	2910	20
616	20240521	103500	134302135	2900	2915	2915	2900	54
617	20240521	103400	134145235	2900	2895	2905	2895	1367
618	20240521	103300	130182870	2890	2910	2920	2890	1520
619	20240521	103200	125771395	2925	2925	2925	2925	74
620	20240521	103100	125554945	2925	2910	2925	2910	30
621	20240521	103000	125467345	2910	2920	2920	2910	58
622	20240521	102900	125298365	2925	2925	2925	2925	0
623	20240521	102800	125298365	2925	2925	2925	2925	20
624	20240521	102700	125239865	2925	2920	2925	2910	450
625	20240521	102600	123925785	2920	2900	2920	2900	1368
626	20240521	102500	119940045	2900	2890	2900	2890	748
627	20240521	102400	117770865	2900	2900	2900	2900	579
628	20240521	102300	116091765	2900	2900	2900	2900	0
629	20240521	102200	116091765	2900	2900	2900	2900	20
630	20240521	102100	116033765	2900	2900	2900	2900	0
631	20240521	102000	116033765	2900	2895	2900	2890	289
632	20240521	101900	115197545	2895	2900	2900	2895	21
633	20240521	101800	115136650	2900	2900	2900	2900	10
634	20240521	101700	115107650	2900	2900	2900	2900	60
635	20240521	101600	114933650	2900	2900	2900	2885	3050
636	20240521	101500	106122720	2890	2895	2895	2890	509
637	20240521	101400	104649810	2895	2910	2910	2895	3679
638	20240521	101300	93987845	2910	2915	2915	2905	620
639	20240521	101200	92186045	2905	2915	2915	2905	48
640	20240521	101100	92046365	2910	2925	2925	2910	1025
641	20240521	101000	89063240	2925	2925	2925	2925	20
642	20240521	100900	89004740	2925	2925	2925	2925	20
643	20240521	100800	88946240	2905	2925	2925	2905	1550
644	20240521	100700	84433415	2925	2925	2925	2925	0
645	20240521	100600	84433415	2925	2910	2925	2910	21
646	20240521	100500	84372005	2925	2925	2925	2925	20
647	20240521	100400	84313505	2935	2935	2935	2935	5
648	20240521	100300	84298830	2935	2930	2935	2905	4685
649	20240521	100200	70626930	2945	2950	2950	2945	53
650	20240521	100100	70470680	2950	2950	2950	2950	0
651	20240521	100000	70470680	2950	2930	2950	2930	650
652	20240521	095900	68565325	2930	2930	2930	2930	294
653	20240521	095800	67703905	2935	2935	2935	2935	2
654	20240521	095700	67698035	2935	2935	2935	2935	40
655	20240521	095600	67580635	2935	2925	2940	2925	69
656	20240521	095500	67378695	2925	2925	2940	2925	517
657	20240521	095400	65866170	2925	2935	2945	2925	1240
658	20240521	095300	62228420	2945	2945	2945	2945	5
659	20240521	095200	62213695	2950	2950	2950	2950	20
660	20240521	095100	62154695	2950	2950	2950	2950	20
661	20240521	095000	62095695	2950	2950	2950	2950	11
662	20240521	094900	62063245	2950	2950	2950	2950	20
663	20240521	094800	62004245	2935	2955	2955	2935	2040
664	20240521	094700	56010725	2955	2955	2955	2955	5
665	20240521	094600	55995950	2960	2960	2960	2960	20
666	20240521	094500	55936750	2940	2975	2980	2940	1028
667	20240521	094400	52902860	2975	2975	2975	2975	302
668	20240521	094300	52004410	2975	2975	2975	2975	31
669	20240521	094200	51912185	2970	2970	2970	2970	0
670	20240521	094100	51912185	2970	2970	2970	2970	1022
671	20240521	094000	48876845	2970	2970	2970	2970	0
672	20240521	093900	48876845	2970	2970	2970	2970	20
673	20240521	093800	48817445	2955	2955	2955	2955	200
674	20240521	093700	48226445	2975	2975	2975	2975	0
675	20240521	093600	48226445	2975	2970	2975	2970	5
676	20240521	093500	48211580	2960	2960	2960	2960	365
677	20240521	093400	47131180	2975	2960	2975	2960	449
678	20240521	093300	45801900	2975	2975	2975	2975	1
679	20240521	093200	45798925	2960	2975	2975	2960	49
680	20240521	093100	45653645	2975	2970	2975	2970	242
681	20240521	093000	44934280	2970	2945	2970	2945	663
682	20240521	092900	42971200	2975	2935	2975	2935	688
683	20240521	092800	40934775	2935	2940	2940	2935	4500
684	20240521	092700	27725415	2965	2945	2965	2945	551
685	20240521	092600	26094945	2935	2935	2935	2935	58
686	20240521	092500	25924715	2935	2945	2945	2935	1167
687	20240521	092400	22488170	2950	2950	2950	2950	0
688	20240521	092300	22488170	2950	2955	2955	2950	746
689	20240521	092200	20287440	2955	2955	2955	2955	500
690	20240521	092100	18809940	2960	2960	2960	2960	0
691	20240521	092000	18809940	2960	2960	2960	2960	167
692	20240521	091900	18315620	2960	2960	2960	2960	96
693	20240521	091800	18031460	2960	2960	2960	2960	117
694	20240521	091700	17685140	2960	2960	2960	2960	0
695	20240521	091600	17685140	2960	2955	2960	2955	269
696	20240521	091500	16889015	2950	2950	2950	2950	76
697	20240521	091400	16664815	2950	2950	2950	2950	13
698	20240521	091300	16626465	2950	2950	2955	2935	729
699	20240521	091200	14481055	2950	2955	2955	2950	26
700	20240521	091100	14404305	2950	2950	2950	2950	63
701	20240521	091000	14218455	2955	2955	2955	2955	0
702	20240521	090900	14218455	2955	2955	2955	2955	5
703	20240521	090800	14203680	2955	2945	2955	2945	14
704	20240521	090700	14162440	2960	2955	2960	2955	10
705	20240521	090600	14132870	2955	2955	2955	2955	4
706	20240521	090500	14121050	2950	2935	2950	2935	422
707	20240521	090400	12878825	2935	2935	2935	2935	28
708	20240521	090300	12796645	2940	2935	2940	2930	866
709	20240521	090200	10254725	2935	2925	2935	2920	1293
710	20240521	090100	6464715	2925	2930	2930	2925	406
711	20240521	090000	5277030	2930	2930	2935	2930	1801