KissMeData/263020/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	205000	256201025	2940	2940	2940	2940	280
3	20240517	204900	256201025	2940	2940	2940	2940	0
4	20240517	204800	256201025	2940	2940	2940	2940	0
5	20240517	204700	256201025	2940	2940	2940	2940	0
6	20240517	204600	256201025	2940	2940	2940	2940	0
7	20240517	204500	256201025	2940	2940	2940	2940	0
8	20240517	204400	256201025	2940	2940	2940	2940	0
9	20240517	204300	256201025	2940	2940	2940	2940	0
10	20240517	204200	256201025	2940	2940	2940	2940	0
11	20240517	204100	256201025	2940	2940	2940	2940	0
12	20240517	204000	256201025	2940	2940	2940	2940	0
13	20240517	203900	256201025	2940	2940	2940	2940	0
14	20240517	203800	256201025	2940	2940	2940	2940	0
15	20240517	203700	256201025	2940	2940	2940	2940	0
16	20240517	203600	256201025	2940	2940	2940	2940	0
17	20240517	203500	256201025	2940	2940	2940	2940	0
18	20240517	203400	256201025	2940	2940	2940	2940	0
19	20240517	203300	256201025	2940	2940	2940	2940	0
20	20240517	203200	256201025	2940	2940	2940	2940	0
21	20240517	203100	256201025	2940	2940	2940	2940	0
22	20240517	203000	256201025	2940	2940	2940	2940	0
23	20240517	202900	256201025	2940	2940	2940	2940	0
24	20240517	202800	256201025	2940	2940	2940	2940	0
25	20240517	202700	256201025	2940	2940	2940	2940	0
26	20240517	202600	256201025	2940	2940	2940	2940	0
27	20240517	202500	256201025	2940	2940	2940	2940	0
28	20240517	202400	256201025	2940	2940	2940	2940	0
29	20240517	202300	256201025	2940	2940	2940	2940	0
30	20240517	202200	256201025	2940	2940	2940	2940	0
31	20240517	202100	256201025	2940	2940	2940	2940	0
32	20240517	202000	256201025	2940	2940	2940	2940	280
33	20240517	201900	256201025	2940	2940	2940	2940	0
34	20240517	201800	256201025	2940	2940	2940	2940	0
35	20240517	201700	256201025	2940	2940	2940	2940	0
36	20240517	201600	256201025	2940	2940	2940	2940	0
37	20240517	201500	256201025	2940	2940	2940	2940	0
38	20240517	201400	256201025	2940	2940	2940	2940	0
39	20240517	201300	256201025	2940	2940	2940	2940	0
40	20240517	201200	256201025	2940	2940	2940	2940	0
41	20240517	201100	256201025	2940	2940	2940	2940	0
42	20240517	201000	256201025	2940	2940	2940	2940	0
43	20240517	200900	256201025	2940	2940	2940	2940	0
44	20240517	200800	256201025	2940	2940	2940	2940	0
45	20240517	200700	256201025	2940	2940	2940	2940	0
46	20240517	200600	256201025	2940	2940	2940	2940	0
47	20240517	200500	256201025	2940	2940	2940	2940	0
48	20240517	200400	256201025	2940	2940	2940	2940	0
49	20240517	200300	256201025	2940	2940	2940	2940	0
50	20240517	200200	256201025	2940	2940	2940	2940	0
51	20240517	200100	256201025	2940	2940	2940	2940	0
52	20240517	200000	256201025	2940	2940	2940	2940	0
53	20240517	195900	256201025	2940	2940	2940	2940	0
54	20240517	195800	256201025	2940	2940	2940	2940	0
55	20240517	195700	256201025	2940	2940	2940	2940	0
56	20240517	195600	256201025	2940	2940	2940	2940	0
57	20240517	195500	256201025	2940	2940	2940	2940	0
58	20240517	195400	256201025	2940	2940	2940	2940	0
59	20240517	195300	256201025	2940	2940	2940	2940	0
60	20240517	195200	256201025	2940	2940	2940	2940	0
61	20240517	195100	256201025	2940	2940	2940	2940	0
62	20240517	195000	256201025	2940	2940	2940	2940	280
63	20240517	194900	256201025	2940	2940	2940	2940	0
64	20240517	194800	256201025	2940	2940	2940	2940	0
65	20240517	194700	256201025	2940	2940	2940	2940	0
66	20240517	194600	256201025	2940	2940	2940	2940	0
67	20240517	194500	256201025	2940	2940	2940	2940	0
68	20240517	194400	256201025	2940	2940	2940	2940	0
69	20240517	194300	256201025	2940	2940	2940	2940	0
70	20240517	194200	256201025	2940	2940	2940	2940	0
71	20240517	194100	256201025	2940	2940	2940	2940	0
72	20240517	194000	256201025	2940	2940	2940	2940	0
73	20240517	193900	256201025	2940	2940	2940	2940	0
74	20240517	193800	256201025	2940	2940	2940	2940	0
75	20240517	193700	256201025	2940	2940	2940	2940	0
76	20240517	193600	256201025	2940	2940	2940	2940	0
77	20240517	193500	256201025	2940	2940	2940	2940	0
78	20240517	193400	256201025	2940	2940	2940	2940	0
79	20240517	193300	256201025	2940	2940	2940	2940	0
80	20240517	193200	256201025	2940	2940	2940	2940	0
81	20240517	193100	256201025	2940	2940	2940	2940	0
82	20240517	193000	256201025	2940	2940	2940	2940	0
83	20240517	192900	256201025	2940	2940	2940	2940	0
84	20240517	192800	256201025	2940	2940	2940	2940	0
85	20240517	192700	256201025	2940	2940	2940	2940	0
86	20240517	192600	256201025	2940	2940	2940	2940	0
87	20240517	192500	256201025	2940	2940	2940	2940	0
88	20240517	192400	256201025	2940	2940	2940	2940	0
89	20240517	192300	256201025	2940	2940	2940	2940	0
90	20240517	192200	256201025	2940	2940	2940	2940	0
91	20240517	192100	256201025	2940	2940	2940	2940	0
92	20240517	192000	256201025	2940	2940	2940	2940	280
93	20240517	191900	256201025	2940	2940	2940	2940	0
94	20240517	191800	256201025	2940	2940	2940	2940	0
95	20240517	191700	256201025	2940	2940	2940	2940	0
96	20240517	191600	256201025	2940	2940	2940	2940	0
97	20240517	191500	256201025	2940	2940	2940	2940	0
98	20240517	191400	256201025	2940	2940	2940	2940	0
99	20240517	191300	256201025	2940	2940	2940	2940	0
100	20240517	191200	256201025	2940	2940	2940	2940	0
101	20240517	191100	256201025	2940	2940	2940	2940	0
102	20240517	191000	256201025	2940	2940	2940	2940	0
103	20240517	190900	256201025	2940	2940	2940	2940	0
104	20240517	190800	256201025	2940	2940	2940	2940	0
105	20240517	190700	256201025	2940	2940	2940	2940	0
106	20240517	190600	256201025	2940	2940	2940	2940	0
107	20240517	190500	256201025	2940	2940	2940	2940	0
108	20240517	190400	256201025	2940	2940	2940	2940	0
109	20240517	190300	256201025	2940	2940	2940	2940	0
110	20240517	190200	256201025	2940	2940	2940	2940	0
111	20240517	190100	256201025	2940	2940	2940	2940	0
112	20240517	190000	256201025	2940	2940	2940	2940	0
113	20240517	185900	256201025	2940	2940	2940	2940	0
114	20240517	185800	256201025	2940	2940	2940	2940	0
115	20240517	185700	256201025	2940	2940	2940	2940	0
116	20240517	185600	256201025	2940	2940	2940	2940	0
117	20240517	185500	256201025	2940	2940	2940	2940	0
118	20240517	185400	256201025	2940	2940	2940	2940	0
119	20240517	185300	256201025	2940	2940	2940	2940	0
120	20240517	185200	256201025	2940	2940	2940	2940	0
121	20240517	185100	256201025	2940	2940	2940	2940	0
122	20240517	185000	256201025	2940	2940	2940	2940	280
123	20240517	184900	256201025	2940	2940	2940	2940	0
124	20240517	184800	256201025	2940	2940	2940	2940	0
125	20240517	184700	256201025	2940	2940	2940	2940	0
126	20240517	184600	256201025	2940	2940	2940	2940	0
127	20240517	184500	256201025	2940	2940	2940	2940	0
128	20240517	184400	256201025	2940	2940	2940	2940	0
129	20240517	184300	256201025	2940	2940	2940	2940	0
130	20240517	184200	256201025	2940	2940	2940	2940	0
131	20240517	184100	256201025	2940	2940	2940	2940	0
132	20240517	184000	256201025	2940	2940	2940	2940	0
133	20240517	183900	256201025	2940	2940	2940	2940	0
134	20240517	183800	256201025	2940	2940	2940	2940	0
135	20240517	183700	256201025	2940	2940	2940	2940	0
136	20240517	183600	256201025	2940	2940	2940	2940	0
137	20240517	183500	256201025	2940	2940	2940	2940	0
138	20240517	183400	256201025	2940	2940	2940	2940	0
139	20240517	183300	256201025	2940	2940	2940	2940	0
140	20240517	183200	256201025	2940	2940	2940	2940	0
141	20240517	183100	256201025	2940	2940	2940	2940	0
142	20240517	183000	256201025	2940	2940	2940	2940	0
143	20240517	182900	256201025	2940	2940	2940	2940	0
144	20240517	182800	256201025	2940	2940	2940	2940	0
145	20240517	182700	256201025	2940	2940	2940	2940	0
146	20240517	182600	256201025	2940	2940	2940	2940	0
147	20240517	182500	256201025	2940	2940	2940	2940	0
148	20240517	182400	256201025	2940	2940	2940	2940	0
149	20240517	182300	256201025	2940	2940	2940	2940	0
150	20240517	182200	256201025	2940	2940	2940	2940	0
151	20240517	182100	256201025	2940	2940	2940	2940	0
152	20240517	182000	256201025	2940	2940	2940	2940	280
153	20240517	181900	256201025	2940	2940	2940	2940	0
154	20240517	181800	256201025	2940	2940	2940	2940	0
155	20240517	181700	256201025	2940	2940	2940	2940	0
156	20240517	181600	256201025	2940	2940	2940	2940	0
157	20240517	181500	256201025	2940	2940	2940	2940	0
158	20240517	181400	256201025	2940	2940	2940	2940	0
159	20240517	181300	256201025	2940	2940	2940	2940	0
160	20240517	181200	256201025	2940	2940	2940	2940	0
161	20240517	181100	256201025	2940	2940	2940	2940	0
162	20240517	181000	256201025	2940	2940	2940	2940	0
163	20240517	180900	256201025	2940	2940	2940	2940	0
164	20240517	180800	256201025	2940	2940	2940	2940	0
165	20240517	180700	256201025	2940	2940	2940	2940	0
166	20240517	180600	256201025	2940	2940	2940	2940	0
167	20240517	180500	256201025	2940	2940	2940	2940	0
168	20240517	180400	256201025	2940	2940	2940	2940	0
169	20240517	180300	256201025	2940	2940	2940	2940	0
170	20240517	180200	256201025	2940	2940	2940	2940	0
171	20240517	180100	256201025	2940	2940	2940	2940	0
172	20240517	180000	256201025	2940	2940	2940	2940	0
173	20240517	175900	256201025	2940	2940	2940	2940	0
174	20240517	175800	256201025	2940	2940	2940	2940	0
175	20240517	175700	256201025	2940	2940	2940	2940	0
176	20240517	175600	256201025	2940	2940	2940	2940	0
177	20240517	175500	256201025	2940	2940	2940	2940	0
178	20240517	175400	256201025	2940	2940	2940	2940	0
179	20240517	175300	256201025	2940	2940	2940	2940	0
180	20240517	175200	256201025	2940	2940	2940	2940	0
181	20240517	175100	256201025	2940	2940	2940	2940	0
182	20240517	175000	256201025	2940	2940	2940	2940	280
183	20240517	174900	256201025	2940	2940	2940	2940	0
184	20240517	174800	256201025	2940	2940	2940	2940	0
185	20240517	174700	256201025	2940	2940	2940	2940	0
186	20240517	174600	256201025	2940	2940	2940	2940	0
187	20240517	174500	256201025	2940	2940	2940	2940	0
188	20240517	174400	256201025	2940	2940	2940	2940	0
189	20240517	174300	256201025	2940	2940	2940	2940	0
190	20240517	174200	256201025	2940	2940	2940	2940	0
191	20240517	174100	256201025	2940	2940	2940	2940	0
192	20240517	174000	256201025	2940	2940	2940	2940	0
193	20240517	173900	256201025	2940	2940	2940	2940	0
194	20240517	173800	256201025	2940	2940	2940	2940	0
195	20240517	173700	256201025	2940	2940	2940	2940	0
196	20240517	173600	256201025	2940	2940	2940	2940	0
197	20240517	173500	256201025	2940	2940	2940	2940	0
198	20240517	173400	256201025	2940	2940	2940	2940	0
199	20240517	173300	256201025	2940	2940	2940	2940	0
200	20240517	173200	256201025	2940	2940	2940	2940	0
201	20240517	173100	256201025	2940	2940	2940	2940	0
202	20240517	173000	256201025	2940	2940	2940	2940	0
203	20240517	172900	256201025	2940	2940	2940	2940	0
204	20240517	172800	256201025	2940	2940	2940	2940	0
205	20240517	172700	256201025	2940	2940	2940	2940	0
206	20240517	172600	256201025	2940	2940	2940	2940	0
207	20240517	172500	256201025	2940	2940	2940	2940	0
208	20240517	172400	256201025	2940	2940	2940	2940	0
209	20240517	172300	256201025	2940	2940	2940	2940	0
210	20240517	172200	256201025	2940	2940	2940	2940	0
211	20240517	172100	256201025	2940	2940	2940	2940	0
212	20240517	172000	256201025	2940	2940	2940	2940	280
213	20240517	171900	256201025	2940	2940	2940	2940	0
214	20240517	171800	256201025	2940	2940	2940	2940	0
215	20240517	171700	256201025	2940	2940	2940	2940	0
216	20240517	171600	256201025	2940	2940	2940	2940	0
217	20240517	171500	256201025	2940	2940	2940	2940	0
218	20240517	171400	256201025	2940	2940	2940	2940	0
219	20240517	171300	256201025	2940	2940	2940	2940	0
220	20240517	171200	256201025	2940	2940	2940	2940	0
221	20240517	171100	256201025	2940	2940	2940	2940	0
222	20240517	171000	256201025	2940	2940	2940	2940	0
223	20240517	170900	256201025	2940	2940	2940	2940	0
224	20240517	170800	256201025	2940	2940	2940	2940	0
225	20240517	170700	256201025	2940	2940	2940	2940	0
226	20240517	170600	256201025	2940	2940	2940	2940	0
227	20240517	170500	256201025	2940	2940	2940	2940	0
228	20240517	170400	256201025	2940	2940	2940	2940	0
229	20240517	170300	256201025	2940	2940	2940	2940	0
230	20240517	170200	256201025	2940	2940	2940	2940	0
231	20240517	170100	256201025	2940	2940	2940	2940	0
232	20240517	170000	256201025	2940	2940	2940	2940	0
233	20240517	165900	256201025	2940	2940	2940	2940	0
234	20240517	165800	256201025	2940	2940	2940	2940	0
235	20240517	165700	256201025	2940	2940	2940	2940	0
236	20240517	165600	256201025	2940	2940	2940	2940	0
237	20240517	165500	256201025	2940	2940	2940	2940	0
238	20240517	165400	256201025	2940	2940	2940	2940	0
239	20240517	165300	256201025	2940	2940	2940	2940	0
240	20240517	165200	256201025	2940	2940	2940	2940	0
241	20240517	165100	256201025	2940	2940	2940	2940	0
242	20240517	165000	256201025	2940	2940	2940	2940	280
243	20240517	164900	256201025	2940	2940	2940	2940	0
244	20240517	164800	256201025	2940	2940	2940	2940	0
245	20240517	164700	256201025	2940	2940	2940	2940	0
246	20240517	164600	256201025	2940	2940	2940	2940	0
247	20240517	164500	256201025	2940	2940	2940	2940	0
248	20240517	164400	256201025	2940	2940	2940	2940	0
249	20240517	164300	256201025	2940	2940	2940	2940	0
250	20240517	164200	256201025	2940	2940	2940	2940	0
251	20240517	164100	256201025	2940	2940	2940	2940	0
252	20240517	164000	256201025	2940	2940	2940	2940	0
253	20240517	163900	256201025	2940	2940	2940	2940	0
254	20240517	163800	256201025	2940	2940	2940	2940	0
255	20240517	163700	256201025	2940	2940	2940	2940	0
256	20240517	163600	256201025	2940	2940	2940	2940	0
257	20240517	163500	256201025	2940	2940	2940	2940	0
258	20240517	163400	256201025	2940	2940	2940	2940	0
259	20240517	163300	256201025	2940	2940	2940	2940	0
260	20240517	163200	256201025	2940	2940	2940	2940	0
261	20240517	163100	256201025	2940	2940	2940	2940	0
262	20240517	163000	256201025	2940	2940	2940	2940	0
263	20240517	162900	256201025	2940	2940	2940	2940	0
264	20240517	162800	256201025	2940	2940	2940	2940	0
265	20240517	162700	256201025	2940	2940	2940	2940	0
266	20240517	162600	256201025	2940	2940	2940	2940	0
267	20240517	162500	256201025	2940	2940	2940	2940	0
268	20240517	162400	256201025	2940	2940	2940	2940	0
269	20240517	162300	256201025	2940	2940	2940	2940	0
270	20240517	162200	256201025	2940	2940	2940	2940	0
271	20240517	162100	256201025	2940	2940	2940	2940	0
272	20240517	162000	256201025	2940	2940	2940	2940	280
273	20240517	161900	256201025	2940	2940	2940	2940	0
274	20240517	161800	256201025	2940	2940	2940	2940	0
275	20240517	161700	256201025	2940	2940	2940	2940	0
276	20240517	161600	256201025	2940	2940	2940	2940	0
277	20240517	161500	256201025	2940	2940	2940	2940	0
278	20240517	161400	256201025	2940	2940	2940	2940	0
279	20240517	161300	256201025	2940	2940	2940	2940	0
280	20240517	161200	256201025	2940	2940	2940	2940	0
281	20240517	161100	256201025	2940	2940	2940	2940	0
282	20240517	161000	256201025	2940	2940	2940	2940	0
283	20240517	160900	256201025	2940	2940	2940	2940	0
284	20240517	160800	256201025	2940	2940	2940	2940	0
285	20240517	160700	256201025	2940	2940	2940	2940	0
286	20240517	160600	256201025	2940	2940	2940	2940	0
287	20240517	160500	256201025	2940	2940	2940	2940	0
288	20240517	160400	256201025	2940	2940	2940	2940	0
289	20240517	160300	256201025	2940	2940	2940	2940	0
290	20240517	160200	256201025	2940	2940	2940	2940	0
291	20240517	160100	256201025	2940	2940	2940	2940	0
292	20240517	160000	256201025	2940	2940	2940	2940	0
293	20240517	155900	256201025	2940	2940	2940	2940	0
294	20240517	155800	256201025	2940	2940	2940	2940	0
295	20240517	155700	256201025	2940	2940	2940	2940	0
296	20240517	155600	256201025	2940	2940	2940	2940	0
297	20240517	155500	256201025	2940	2940	2940	2940	0
298	20240517	155400	256201025	2940	2940	2940	2940	0
299	20240517	155300	256201025	2940	2940	2940	2940	0
300	20240517	155200	256201025	2940	2940	2940	2940	0
301	20240517	155100	256201025	2940	2940	2940	2940	0
302	20240517	155000	256201025	2940	2940	2940	2940	280
303	20240517	154900	256201025	2940	2940	2940	2940	0
304	20240517	154800	256201025	2940	2940	2940	2940	0
305	20240517	154700	256201025	2940	2940	2940	2940	0
306	20240517	154600	256201025	2940	2940	2940	2940	0
307	20240517	154500	256201025	2940	2940	2940	2940	0
308	20240517	154400	256201025	2940	2940	2940	2940	0
309	20240517	154300	256201025	2940	2940	2940	2940	0
310	20240517	154200	256201025	2940	2940	2940	2940	0
311	20240517	154100	256201025	2940	2940	2940	2940	0
312	20240517	154000	256201025	2940	2940	2940	2940	0
313	20240517	153900	256201025	2940	2940	2940	2940	0
314	20240517	153800	256201025	2940	2940	2940	2940	0
315	20240517	153700	256201025	2940	2940	2940	2940	0
316	20240517	153600	256201025	2940	2940	2940	2940	0
317	20240517	153500	256201025	2940	2940	2940	2940	0
318	20240517	153400	256201025	2940	2940	2940	2940	0
319	20240517	153300	256201025	2940	2940	2940	2940	0
320	20240517	153200	256201025	2940	2940	2940	2940	0
321	20240517	153100	256201025	2940	2940	2940	2940	0
322	20240517	153000	256201025	2940	2940	2940	2940	280
323	20240517	152900	255377825	2945	2945	2945	2945	0
324	20240517	152800	255377825	2945	2945	2945	2945	0
325	20240517	152700	255377825	2945	2945	2945	2945	0
326	20240517	152600	255377825	2945	2945	2945	2945	0
327	20240517	152500	255377825	2945	2945	2945	2945	0
328	20240517	152400	255377825	2945	2945	2945	2945	0
329	20240517	152300	255377825	2945	2945	2945	2945	0
330	20240517	152200	255377825	2945	2945	2945	2945	0
331	20240517	152100	255377825	2945	2945	2945	2945	0
332	20240517	152000	255377825	2945	2945	2945	2945	0
333	20240517	151900	255377825	2945	2945	2945	2945	1
334	20240517	151800	255374880	2945	2945	2945	2945	1
335	20240517	151700	255371935	2945	2945	2945	2945	1
336	20240517	151600	255368990	2940	2940	2940	2940	2
337	20240517	151500	255363110	2945	2945	2945	2945	0
338	20240517	151400	255363110	2945	2945	2945	2945	120
339	20240517	151300	255009710	2945	2945	2945	2945	20
340	20240517	151200	254950810	2950	2950	2950	2950	0
341	20240517	151100	254950810	2950	2950	2950	2950	0
342	20240517	151000	254950810	2950	2950	2950	2950	0
343	20240517	150900	254950810	2950	2950	2950	2950	0
344	20240517	150800	254950810	2950	2950	2950	2950	0
345	20240517	150700	254950810	2950	2950	2950	2950	0
346	20240517	150600	254950810	2950	2950	2950	2950	338
347	20240517	150500	253953710	2950	2940	2950	2940	341
348	20240517	150400	252947770	2945	2945	2945	2945	158
349	20240517	150300	252482460	2945	2945	2945	2945	1
350	20240517	150200	252479515	2950	2950	2950	2950	0
351	20240517	150100	252479515	2950	2950	2950	2950	0
352	20240517	150000	252479515	2950	2945	2950	2945	1360
353	20240517	145900	248468710	2940	2940	2940	2940	169
354	20240517	145800	247971850	2945	2945	2945	2945	0
355	20240517	145700	247971850	2945	2945	2945	2945	0
356	20240517	145600	247971850	2945	2945	2945	2945	116
357	20240517	145500	247630230	2945	2945	2945	2945	175
358	20240517	145400	247114855	2945	2945	2945	2945	396
359	20240517	145300	245948635	2940	2940	2940	2940	0
360	20240517	145200	245948635	2940	2940	2940	2940	0
361	20240517	145100	245948635	2940	2940	2940	2940	118
362	20240517	145000	245601715	2940	2940	2940	2940	0
363	20240517	144900	245601715	2940	2940	2940	2940	4
364	20240517	144800	245589955	2950	2950	2950	2950	0
365	20240517	144700	245589955	2950	2950	2950	2950	2
366	20240517	144600	245584055	2950	2950	2950	2950	0
367	20240517	144500	245584055	2950	2950	2950	2950	677
368	20240517	144400	243586905	2950	2950	2950	2950	1687
369	20240517	144300	238610255	2940	2940	2940	2940	0
370	20240517	144200	238610255	2940	2940	2940	2940	0
371	20240517	144100	238610255	2940	2945	2945	2940	81
372	20240517	144000	238372110	2945	2945	2945	2945	0
373	20240517	143900	238372110	2945	2945	2945	2945	205
374	20240517	143800	237768385	2945	2945	2945	2945	0
375	20240517	143700	237768385	2945	2945	2945	2945	0
376	20240517	143600	237768385	2945	2945	2945	2945	0
377	20240517	143500	237768385	2945	2945	2945	2945	538
378	20240517	143400	236183975	2945	2945	2945	2945	445
379	20240517	143300	234873450	2945	2945	2945	2945	616
380	20240517	143200	233059330	2945	2940	2945	2940	217
381	20240517	143100	232420515	2945	2940	2945	2940	149
382	20240517	143000	231982115	2940	2940	2940	2940	4
383	20240517	142900	231970355	2945	2940	2945	2940	871
384	20240517	142800	229407215	2945	2945	2945	2945	0
385	20240517	142700	229407215	2945	2945	2945	2945	1
386	20240517	142600	229404270	2945	2945	2945	2945	0
387	20240517	142500	229404270	2945	2945	2945	2945	0
388	20240517	142400	229404270	2945	2945	2945	2945	0
389	20240517	142300	229404270	2945	2945	2945	2945	391
390	20240517	142200	228252775	2945	2940	2945	2940	142
391	20240517	142100	227835085	2940	2940	2940	2940	88
392	20240517	142000	227576365	2940	2940	2940	2940	0
393	20240517	141900	227576365	2940	2940	2940	2940	0
394	20240517	141800	227576365	2940	2940	2940	2940	186
395	20240517	141700	227029525	2945	2945	2945	2945	379
396	20240517	141600	225913370	2945	2945	2945	2945	0
397	20240517	141500	225913370	2945	2940	2945	2940	561
398	20240517	141400	224264025	2940	2940	2940	2940	0
399	20240517	141300	224264025	2940	2940	2940	2940	491
400	20240517	141200	222820485	2940	2940	2940	2940	379
401	20240517	141100	221706225	2935	2935	2935	2935	81
402	20240517	141000	221468490	2940	2940	2940	2940	64
403	20240517	140900	221280330	2940	2940	2940	2940	0
404	20240517	140800	221280330	2940	2940	2940	2940	51
405	20240517	140700	221130390	2935	2935	2935	2935	25
406	20240517	140600	221057015	2940	2940	2940	2940	447
407	20240517	140500	219742835	2935	2930	2935	2930	126
408	20240517	140400	219373120	2930	2930	2930	2930	51
409	20240517	140300	219223690	2930	2930	2930	2930	1541
410	20240517	140200	214708560	2920	2920	2920	2920	126
411	20240517	140100	214340640	2915	2920	2920	2915	81
412	20240517	140000	214104235	2930	2930	2930	2930	379
413	20240517	135900	212993765	2930	2930	2930	2930	0
414	20240517	135800	212993765	2930	2930	2930	2930	341
415	20240517	135700	211994635	2930	2930	2930	2930	0
416	20240517	135600	211994635	2930	2930	2930	2930	0
417	20240517	135500	211994635	2930	2930	2930	2930	0
418	20240517	135400	211994635	2930	2930	2930	2930	381
419	20240517	135300	210878305	2930	2930	2930	2930	0
420	20240517	135200	210878305	2930	2930	2930	2930	428
421	20240517	135100	209624265	2915	2915	2915	2915	81
422	20240517	135000	209388150	2930	2930	2930	2930	163
423	20240517	134900	208910560	2930	2930	2930	2930	379
424	20240517	134800	207800090	2915	2930	2930	2915	22
425	20240517	134700	207735895	2930	2930	2930	2930	0
426	20240517	134600	207735895	2930	2930	2930	2930	0
427	20240517	134500	207735895	2930	2930	2930	2930	0
428	20240517	134400	207735895	2930	2930	2930	2930	35
429	20240517	134300	207633345	2930	2930	2930	2930	379
430	20240517	134200	206522875	2930	2930	2930	2930	2
431	20240517	134100	206517015	2920	2920	2920	2920	81
432	20240517	134000	206280495	2930	2930	2930	2930	0
433	20240517	133900	206280495	2930	2930	2930	2930	0
434	20240517	133800	206280495	2930	2930	2930	2930	0
435	20240517	133700	206280495	2930	2930	2930	2930	379
436	20240517	133600	205170025	2930	2930	2930	2930	2
437	20240517	133500	205164165	2930	2930	2930	2930	200
438	20240517	133400	204578165	2930	2930	2930	2930	0
439	20240517	133300	204578165	2930	2930	2930	2930	0
440	20240517	133200	204578165	2930	2930	2930	2930	0
441	20240517	133100	204578165	2930	2920	2930	2920	460
442	20240517	133000	203231175	2940	2940	2940	2940	2
443	20240517	132900	203225295	2940	2940	2940	2940	20
444	20240517	132800	203166495	2940	2940	2940	2940	50
445	20240517	132700	203019495	2940	2940	2940	2940	10
446	20240517	132600	202990095	2940	2940	2940	2940	379
447	20240517	132500	201875835	2940	2940	2940	2940	0
448	20240517	132400	201875835	2940	2940	2940	2940	2
449	20240517	132300	201869955	2920	2920	2920	2920	0
450	20240517	132200	201869955	2920	2930	2930	2920	489
451	20240517	132100	200439070	2930	2930	2930	2930	81
452	20240517	132000	200201740	2940	2940	2940	2940	379
453	20240517	131900	199087480	2940	2940	2940	2940	0
454	20240517	131800	199087480	2940	2940	2940	2940	2
455	20240517	131700	199081600	2940	2940	2940	2940	0
456	20240517	131600	199081600	2940	2940	2940	2940	0
457	20240517	131500	199081600	2940	2940	2940	2940	0
458	20240517	131400	199081600	2940	2935	2940	2935	379
459	20240517	131300	197967495	2935	2935	2935	2935	85
460	20240517	131200	197718020	2935	2935	2935	2935	2
461	20240517	131100	197712150	2930	2930	2930	2930	81
462	20240517	131000	197474820	2935	2935	2935	2935	1
463	20240517	130900	197471885	2935	2935	2935	2935	0
464	20240517	130800	197471885	2935	2935	2935	2935	379
465	20240517	130700	196359520	2930	2930	2930	2930	1
466	20240517	130600	196356590	2935	2935	2935	2935	2
467	20240517	130500	196350720	2940	2940	2940	2940	0
468	20240517	130400	196350720	2940	2940	2940	2940	0
469	20240517	130300	196350720	2940	2940	2940	2940	379
470	20240517	130200	195236460	2930	2930	2930	2930	0
471	20240517	130100	195236460	2930	2930	2930	2930	81
472	20240517	130000	194999130	2940	2940	2940	2940	3
473	20240517	125900	194990310	2940	2935	2940	2935	100
474	20240517	125800	194696365	2935	2935	2935	2935	408
475	20240517	125700	193498885	2935	2935	2935	2935	379
476	20240517	125600	192386520	2935	2935	2935	2935	0
477	20240517	125500	192386520	2935	2935	2935	2930	864
478	20240517	125400	189851255	2940	2940	2940	2940	2
479	20240517	125300	189845375	2935	2935	2935	2935	9
480	20240517	125200	189818960	2930	2930	2930	2930	25
481	20240517	125100	189745710	2930	2920	2930	2915	461
482	20240517	125000	188396300	2925	2925	2925	2925	0
483	20240517	124900	188396300	2925	2925	2925	2925	0
484	20240517	124800	188396300	2925	2925	2925	2925	2
485	20240517	124700	188390450	2920	2920	2920	2920	0
486	20240517	124600	188390450	2920	2935	2935	2920	759
487	20240517	124500	186174155	2940	2935	2940	2935	380
488	20240517	124400	185057525	2935	2935	2935	2935	0
489	20240517	124300	185057525	2935	2935	2935	2935	0
490	20240517	124200	185057525	2935	2935	2935	2935	35
491	20240517	124100	184954800	2935	2920	2935	2920	82
492	20240517	124000	184715345	2925	2925	2925	2925	342
493	20240517	123900	183714995	2940	2935	2940	2935	419
494	20240517	123800	182483385	2940	2940	2940	2940	0
495	20240517	123700	182483385	2940	2940	2940	2940	0
496	20240517	123600	182483385	2940	2940	2940	2940	2
497	20240517	123500	182477505	2935	2935	2935	2935	0
498	20240517	123400	182477505	2935	2935	2935	2935	2826
499	20240517	123300	174183195	2935	2935	2935	2935	0
500	20240517	123200	174183195	2935	2935	2935	2935	0
501	20240517	123100	174183195	2935	2915	2935	2915	82
502	20240517	123000	173944145	2935	2935	2935	2935	1
503	20240517	122900	173941210	2935	2935	2935	2935	0
504	20240517	122800	173941210	2935	2930	2935	2930	380
505	20240517	122700	172826970	2925	2925	2925	2925	15
506	20240517	122600	172783095	2930	2930	2930	2930	5
507	20240517	122500	172768445	2935	2935	2935	2935	0
508	20240517	122400	172768445	2935	2935	2935	2935	920
509	20240517	122300	170068245	2935	2935	2935	2935	0
510	20240517	122200	170068245	2935	2930	2935	2930	381
511	20240517	122100	168950095	2915	2915	2915	2915	81
512	20240517	122000	168713980	2925	2925	2925	2925	0
513	20240517	121900	168713980	2925	2925	2925	2925	0
514	20240517	121800	168713980	2925	2925	2925	2925	365
515	20240517	121700	167646355	2935	2935	2935	2935	0
516	20240517	121600	167646355	2935	2915	2935	2905	1226
517	20240517	121500	164068340	2930	2930	2930	2930	0
518	20240517	121400	164068340	2930	2930	2930	2930	449
519	20240517	121300	162752770	2930	2930	2930	2930	68
520	20240517	121200	162553530	2930	2930	2930	2930	2
521	20240517	121100	162547670	2930	2915	2930	2915	973
522	20240517	121000	159698140	2915	2915	2915	2915	0
523	20240517	120900	159698140	2915	2915	2915	2915	570
524	20240517	120800	158036590	2930	2930	2930	2930	0
525	20240517	120700	158036590	2930	2930	2930	2930	0
526	20240517	120600	158036590	2930	2930	2930	2930	1
527	20240517	120500	158033660	2935	2930	2935	2930	380
528	20240517	120400	156919505	2930	2930	2930	2930	0
529	20240517	120300	156919505	2930	2930	2930	2930	41
530	20240517	120200	156799375	2930	2930	2930	2930	0
531	20240517	120100	156799375	2930	2910	2930	2910	84
532	20240517	120000	156554895	2920	2920	2920	2920	760
533	20240517	115900	154335695	2920	2920	2920	2920	380
534	20240517	115800	153226095	2920	2920	2920	2920	17
535	20240517	115700	153176455	2915	2915	2915	2915	0
536	20240517	115600	153176455	2915	2915	2915	2915	8029
537	20240517	115500	129771920	2915	2915	2915	2915	0
538	20240517	115400	129771920	2915	2915	2915	2915	69
539	20240517	115300	129570785	2915	2915	2915	2915	381
540	20240517	115200	128460170	2900	2900	2900	2900	336
541	20240517	115100	127485770	2900	2910	2910	2900	82
542	20240517	115000	127247895	2915	2915	2915	2915	30
543	20240517	114900	127160445	2915	2915	2915	2915	60
544	20240517	114800	126985545	2915	2915	2915	2915	981
545	20240517	114700	124125930	2915	2915	2915	2915	4000
546	20240517	114600	112465930	2915	2915	2915	2915	5000
547	20240517	114500	97890930	2915	2915	2915	2915	0
548	20240517	114400	97890930	2915	2915	2915	2915	1
549	20240517	114300	97888015	2915	2915	2915	2915	1000
550	20240517	114200	94973015	2915	2910	2915	2910	2431
551	20240517	114100	87886900	2915	2905	2915	2900	561
552	20240517	114000	86252460	2915	2915	2915	2915	0
553	20240517	113900	86252460	2915	2915	2915	2915	0
554	20240517	113800	86252460	2915	2915	2915	2915	0
555	20240517	113700	86252460	2915	2915	2915	2915	0
556	20240517	113600	86252460	2915	2915	2915	2915	381
557	20240517	113500	85141845	2915	2915	2915	2915	0
558	20240517	113400	85141845	2915	2915	2915	2915	1
559	20240517	113300	85138930	2915	2915	2915	2915	0
560	20240517	113200	85138930	2915	2915	2915	2915	0
561	20240517	113100	85138930	2915	2915	2915	2915	0
562	20240517	113000	85138930	2915	2915	2915	2915	381
563	20240517	112900	84028315	2915	2915	2915	2915	0
564	20240517	112800	84028315	2915	2915	2915	2915	0
565	20240517	112700	84028315	2915	2915	2915	2915	0
566	20240517	112600	84028315	2915	2915	2915	2915	586
567	20240517	112500	82320125	2915	2910	2915	2910	380
568	20240517	112400	81212780	2910	2910	2910	2910	2
569	20240517	112300	81206960	2900	2900	2900	2900	1
570	20240517	112200	81204060	2905	2905	2905	2905	521
571	20240517	112100	79690555	2915	2915	2915	2915	313
572	20240517	112000	78778160	2915	2915	2915	2915	274
573	20240517	111900	77979450	2915	2915	2915	2915	500
574	20240517	111800	76521950	2915	2910	2915	2910	501
575	20240517	111700	75061935	2915	2915	2915	2915	313
576	20240517	111600	74149540	2915	2915	2915	2915	0
577	20240517	111500	74149540	2915	2915	2915	2915	1
578	20240517	111400	74146625	2915	2910	2915	2910	313
579	20240517	111300	73235620	2910	2910	2910	2910	5
580	20240517	111200	73221070	2915	2915	2915	2915	1
581	20240517	111100	73218155	2915	2915	2915	2915	0
582	20240517	111000	73218155	2915	2915	2915	2915	313
583	20240517	110900	72305760	2915	2915	2915	2915	0
584	20240517	110800	72305760	2915	2915	2915	2915	0
585	20240517	110700	72305760	2915	2915	2915	2915	313
586	20240517	110600	71393365	2915	2915	2915	2915	1
587	20240517	110500	71390450	2915	2915	2915	2915	1
588	20240517	110400	71387535	2910	2910	2910	2910	25
589	20240517	110300	71314785	2915	2915	2915	2915	314
590	20240517	110200	70399475	2915	2915	2915	2915	360
591	20240517	110100	69350075	2915	2915	2915	2915	0
592	20240517	110000	69350075	2915	2915	2915	2915	314
593	20240517	105900	68434765	2915	2915	2915	2915	3
594	20240517	105800	68426020	2915	2915	2915	2915	0
595	20240517	105700	68426020	2915	2915	2915	2915	313
596	20240517	105600	67513625	2915	2915	2915	2915	1
597	20240517	105500	67510710	2915	2915	2915	2915	1
598	20240517	105400	67507795	2915	2915	2915	2915	0
599	20240517	105300	67507795	2915	2915	2915	2915	313
600	20240517	105200	66595400	2915	2915	2915	2915	350
601	20240517	105100	65575150	2915	2915	2915	2915	0
602	20240517	105000	65575150	2915	2915	2915	2915	313
603	20240517	104900	64662755	2915	2915	2915	2915	0
604	20240517	104800	64662755	2915	2915	2915	2915	1
605	20240517	104700	64659840	2915	2915	2915	2915	0
606	20240517	104600	64659840	2915	2915	2915	2915	315
607	20240517	104500	63741615	2915	2915	2915	2915	0
608	20240517	104400	63741615	2915	2915	2915	2915	0
609	20240517	104300	63741615	2915	2915	2915	2915	314
610	20240517	104200	62826305	2915	2915	2915	2915	0
611	20240517	104100	62826305	2915	2915	2915	2915	0
612	20240517	104000	62826305	2915	2915	2915	2915	10
613	20240517	103900	62797155	2915	2915	2915	2915	316
614	20240517	103800	61876015	2915	2915	2915	2915	0
615	20240517	103700	61876015	2915	2915	2915	2915	0
616	20240517	103600	61876015	2915	2915	2915	2915	315
617	20240517	103500	60957790	2915	2915	2915	2915	360
618	20240517	103400	59908390	2915	2915	2915	2915	0
619	20240517	103300	59908390	2915	2915	2915	2915	314
620	20240517	103200	58993080	2915	2915	2915	2915	0
621	20240517	103100	58993080	2915	2915	2915	2915	0
622	20240517	103000	58993080	2915	2915	2915	2915	1
623	20240517	102900	58990165	2915	2915	2915	2915	200
624	20240517	102800	58407165	2915	2915	2915	2915	0
625	20240517	102700	58407165	2915	2915	2915	2915	1
626	20240517	102600	58404250	2910	2910	2910	2910	348
627	20240517	102500	57391570	2910	2910	2910	2910	10
628	20240517	102400	57362470	2910	2910	2910	2910	11
629	20240517	102300	57330460	2915	2915	2915	2915	200
630	20240517	102200	56747460	2915	2910	2915	2910	600
631	20240517	102100	55000110	2915	2915	2915	2915	0
632	20240517	102000	55000110	2915	2915	2915	2915	1
633	20240517	101900	54997195	2915	2915	2915	2915	316
634	20240517	101800	54076055	2910	2910	2910	2910	0
635	20240517	101700	54076055	2910	2915	2915	2910	107
636	20240517	101600	53764680	2915	2915	2915	2915	0
637	20240517	101500	53764680	2915	2915	2915	2915	316
638	20240517	101400	52843540	2910	2910	2910	2910	0
639	20240517	101300	52843540	2910	2910	2910	2910	30
640	20240517	101200	52756240	2915	2915	2915	2915	1002
641	20240517	101100	49835410	2915	2915	2915	2915	1
642	20240517	101000	49832495	2915	2915	2915	2915	0
643	20240517	100900	49832495	2915	2915	2915	2915	316
644	20240517	100800	48911355	2915	2915	2915	2915	1
645	20240517	100700	48908440	2915	2915	2915	2915	0
646	20240517	100600	48908440	2915	2915	2915	2915	317
647	20240517	100500	47984385	2905	2905	2905	2905	0
648	20240517	100400	47984385	2905	2910	2910	2905	500
649	20240517	100300	46531835	2920	2920	2920	2920	0
650	20240517	100200	46531835	2920	2920	2920	2920	0
651	20240517	100100	46531835	2920	2920	2920	2920	471
652	20240517	100000	45156515	2920	2920	2920	2920	0
653	20240517	095900	45156515	2920	2920	2920	2920	0
654	20240517	095800	45156515	2920	2920	2920	2920	1
655	20240517	095700	45153595	2920	2920	2920	2920	0
656	20240517	095600	45153595	2920	2920	2920	2920	470
657	20240517	095500	43781195	2920	2920	2920	2920	0
658	20240517	095400	43781195	2920	2920	2920	2920	0
659	20240517	095300	43781195	2920	2915	2920	2905	687
660	20240517	095200	41776420	2915	2915	2915	2915	471
661	20240517	095100	40403455	2920	2920	2920	2920	0
662	20240517	095000	40403455	2920	2920	2920	2920	0
663	20240517	094900	40403455	2920	2920	2920	2920	0
664	20240517	094800	40403455	2920	2915	2920	2915	471
665	20240517	094700	39029605	2915	2915	2915	2915	0
666	20240517	094600	39029605	2915	2915	2915	2915	0
667	20240517	094500	39029605	2915	2915	2915	2915	0
668	20240517	094400	39029605	2915	2910	2915	2910	470
669	20240517	094300	37661100	2910	2910	2910	2910	440
670	20240517	094200	36380700	2910	2910	2910	2910	1
671	20240517	094100	36377790	2910	2910	2910	2910	0
672	20240517	094000	36377790	2910	2905	2910	2905	470
673	20240517	093900	35010120	2905	2905	2905	2905	1
674	20240517	093800	35007215	2895	2895	2895	2895	0
675	20240517	093700	35007215	2895	2895	2895	2895	242
676	20240517	093600	34306625	2910	2910	2910	2910	470
677	20240517	093500	32938925	2895	2900	2900	2895	8
678	20240517	093400	32915755	2910	2910	2910	2910	0
679	20240517	093300	32915755	2910	2910	2910	2910	1
680	20240517	093200	32912845	2910	2910	2910	2910	920
681	20240517	093100	30235645	2910	2910	2910	2910	0
682	20240517	093000	30235645	2910	2910	2910	2910	0
683	20240517	092900	30235645	2910	2910	2910	2910	1
684	20240517	092800	30232735	2895	2890	2895	2890	333
685	20240517	092700	29269045	2890	2890	2890	2890	0
686	20240517	092600	29269045	2890	2890	2890	2890	1
687	20240517	092500	29266155	2890	2890	2890	2890	0
688	20240517	092400	29266155	2890	2900	2910	2890	754
689	20240517	092300	27079940	2900	2900	2900	2900	1
690	20240517	092200	27077040	2905	2905	2905	2905	0
691	20240517	092100	27077040	2905	2905	2905	2905	1
692	20240517	092000	27074135	2900	2890	2900	2890	2
693	20240517	091900	27068345	2890	2890	2905	2890	471
694	20240517	091800	25700120	2880	2880	2880	2880	1
695	20240517	091700	25697240	2880	2880	2880	2880	6
696	20240517	091600	25679960	2880	2885	2885	2880	2
697	20240517	091500	25674195	2885	2900	2905	2885	471
698	20240517	091400	24307715	2880	2880	2880	2880	1
699	20240517	091300	24304835	2880	2885	2895	2880	3664
700	20240517	091200	13705195	2885	2885	2885	2885	2
701	20240517	091100	13699425	2885	2895	2895	2885	542
702	20240517	091000	12131055	2895	2895	2895	2880	40
703	20240517	090900	12015270	2880	2880	2880	2880	2
704	20240517	090800	12009510	2880	2880	2880	2880	2
705	20240517	090700	12003750	2880	2890	2905	2880	472
706	20240517	090600	10637890	2880	2885	2885	2880	1113
707	20240517	090500	7426890	2885	2905	2905	2885	359
708	20240517	090400	6386910	2885	2885	2905	2885	65
709	20240517	090300	6198525	2885	2915	2915	2885	471
710	20240517	090200	4825590	2885	2900	2900	2885	1221
711	20240517	090100	1284720	2900	2915	2915	2900	6
712	20240517	090000	1267300	2900	2900	2900	2900	437