KissMeData/267320/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	205200	380939690	2945	2945	2945	2945	1869
3	20240522	205100	380939690	2945	2945	2945	2945	0
4	20240522	205000	380939690	2945	2945	2945	2945	0
5	20240522	204900	380939690	2945	2945	2945	2945	0
6	20240522	204800	380939690	2945	2945	2945	2945	0
7	20240522	204700	380939690	2945	2945	2945	2945	0
8	20240522	204600	380939690	2945	2945	2945	2945	0
9	20240522	204500	380939690	2945	2945	2945	2945	0
10	20240522	204400	380939690	2945	2945	2945	2945	0
11	20240522	204300	380939690	2945	2945	2945	2945	0
12	20240522	204200	380939690	2945	2945	2945	2945	0
13	20240522	204100	380939690	2945	2945	2945	2945	0
14	20240522	204000	380939690	2945	2945	2945	2945	0
15	20240522	203900	380939690	2945	2945	2945	2945	0
16	20240522	203800	380939690	2945	2945	2945	2945	0
17	20240522	203700	380939690	2945	2945	2945	2945	0
18	20240522	203600	380939690	2945	2945	2945	2945	0
19	20240522	203500	380939690	2945	2945	2945	2945	0
20	20240522	203400	380939690	2945	2945	2945	2945	0
21	20240522	203300	380939690	2945	2945	2945	2945	0
22	20240522	203200	380939690	2945	2945	2945	2945	0
23	20240522	203100	380939690	2945	2945	2945	2945	0
24	20240522	203000	380939690	2945	2945	2945	2945	0
25	20240522	202900	380939690	2945	2945	2945	2945	0
26	20240522	202800	380939690	2945	2945	2945	2945	0
27	20240522	202700	380939690	2945	2945	2945	2945	0
28	20240522	202600	380939690	2945	2945	2945	2945	0
29	20240522	202500	380939690	2945	2945	2945	2945	0
30	20240522	202400	380939690	2945	2945	2945	2945	0
31	20240522	202300	380939690	2945	2945	2945	2945	0
32	20240522	202200	380939690	2945	2945	2945	2945	1869
33	20240522	202100	380939690	2945	2945	2945	2945	0
34	20240522	202000	380939690	2945	2945	2945	2945	0
35	20240522	201900	380939690	2945	2945	2945	2945	0
36	20240522	201800	380939690	2945	2945	2945	2945	0
37	20240522	201700	380939690	2945	2945	2945	2945	0
38	20240522	201600	380939690	2945	2945	2945	2945	0
39	20240522	201500	380939690	2945	2945	2945	2945	0
40	20240522	201400	380939690	2945	2945	2945	2945	0
41	20240522	201300	380939690	2945	2945	2945	2945	0
42	20240522	201200	380939690	2945	2945	2945	2945	0
43	20240522	201100	380939690	2945	2945	2945	2945	0
44	20240522	201000	380939690	2945	2945	2945	2945	0
45	20240522	200900	380939690	2945	2945	2945	2945	0
46	20240522	200800	380939690	2945	2945	2945	2945	0
47	20240522	200700	380939690	2945	2945	2945	2945	0
48	20240522	200600	380939690	2945	2945	2945	2945	0
49	20240522	200500	380939690	2945	2945	2945	2945	0
50	20240522	200400	380939690	2945	2945	2945	2945	0
51	20240522	200300	380939690	2945	2945	2945	2945	0
52	20240522	200200	380939690	2945	2945	2945	2945	0
53	20240522	200100	380939690	2945	2945	2945	2945	0
54	20240522	200000	380939690	2945	2945	2945	2945	0
55	20240522	195900	380939690	2945	2945	2945	2945	0
56	20240522	195800	380939690	2945	2945	2945	2945	0
57	20240522	195700	380939690	2945	2945	2945	2945	0
58	20240522	195600	380939690	2945	2945	2945	2945	0
59	20240522	195500	380939690	2945	2945	2945	2945	0
60	20240522	195400	380939690	2945	2945	2945	2945	0
61	20240522	195300	380939690	2945	2945	2945	2945	0
62	20240522	195200	380939690	2945	2945	2945	2945	1869
63	20240522	195100	380939690	2945	2945	2945	2945	0
64	20240522	195000	380939690	2945	2945	2945	2945	0
65	20240522	194900	380939690	2945	2945	2945	2945	0
66	20240522	194800	380939690	2945	2945	2945	2945	0
67	20240522	194700	380939690	2945	2945	2945	2945	0
68	20240522	194600	380939690	2945	2945	2945	2945	0
69	20240522	194500	380939690	2945	2945	2945	2945	0
70	20240522	194400	380939690	2945	2945	2945	2945	0
71	20240522	194300	380939690	2945	2945	2945	2945	0
72	20240522	194200	380939690	2945	2945	2945	2945	0
73	20240522	194100	380939690	2945	2945	2945	2945	0
74	20240522	194000	380939690	2945	2945	2945	2945	0
75	20240522	193900	380939690	2945	2945	2945	2945	0
76	20240522	193800	380939690	2945	2945	2945	2945	0
77	20240522	193700	380939690	2945	2945	2945	2945	0
78	20240522	193600	380939690	2945	2945	2945	2945	0
79	20240522	193500	380939690	2945	2945	2945	2945	0
80	20240522	193400	380939690	2945	2945	2945	2945	0
81	20240522	193300	380939690	2945	2945	2945	2945	0
82	20240522	193200	380939690	2945	2945	2945	2945	0
83	20240522	193100	380939690	2945	2945	2945	2945	0
84	20240522	193000	380939690	2945	2945	2945	2945	0
85	20240522	192900	380939690	2945	2945	2945	2945	0
86	20240522	192800	380939690	2945	2945	2945	2945	0
87	20240522	192700	380939690	2945	2945	2945	2945	0
88	20240522	192600	380939690	2945	2945	2945	2945	0
89	20240522	192500	380939690	2945	2945	2945	2945	0
90	20240522	192400	380939690	2945	2945	2945	2945	0
91	20240522	192300	380939690	2945	2945	2945	2945	0
92	20240522	192200	380939690	2945	2945	2945	2945	1869
93	20240522	192100	380939690	2945	2945	2945	2945	0
94	20240522	192000	380939690	2945	2945	2945	2945	0
95	20240522	191900	380939690	2945	2945	2945	2945	0
96	20240522	191800	380939690	2945	2945	2945	2945	0
97	20240522	191700	380939690	2945	2945	2945	2945	0
98	20240522	191600	380939690	2945	2945	2945	2945	0
99	20240522	191500	380939690	2945	2945	2945	2945	0
100	20240522	191400	380939690	2945	2945	2945	2945	0
101	20240522	191300	380939690	2945	2945	2945	2945	0
102	20240522	191200	380939690	2945	2945	2945	2945	0
103	20240522	191100	380939690	2945	2945	2945	2945	0
104	20240522	191000	380939690	2945	2945	2945	2945	0
105	20240522	190900	380939690	2945	2945	2945	2945	0
106	20240522	190800	380939690	2945	2945	2945	2945	0
107	20240522	190700	380939690	2945	2945	2945	2945	0
108	20240522	190600	380939690	2945	2945	2945	2945	0
109	20240522	190500	380939690	2945	2945	2945	2945	0
110	20240522	190400	380939690	2945	2945	2945	2945	0
111	20240522	190300	380939690	2945	2945	2945	2945	0
112	20240522	190200	380939690	2945	2945	2945	2945	0
113	20240522	190100	380939690	2945	2945	2945	2945	0
114	20240522	190000	380939690	2945	2945	2945	2945	0
115	20240522	185900	380939690	2945	2945	2945	2945	0
116	20240522	185800	380939690	2945	2945	2945	2945	0
117	20240522	185700	380939690	2945	2945	2945	2945	0
118	20240522	185600	380939690	2945	2945	2945	2945	0
119	20240522	185500	380939690	2945	2945	2945	2945	0
120	20240522	185400	380939690	2945	2945	2945	2945	0
121	20240522	185300	380939690	2945	2945	2945	2945	0
122	20240522	185200	380939690	2945	2945	2945	2945	1869
123	20240522	185100	380939690	2945	2945	2945	2945	0
124	20240522	185000	380939690	2945	2945	2945	2945	0
125	20240522	184900	380939690	2945	2945	2945	2945	0
126	20240522	184800	380939690	2945	2945	2945	2945	0
127	20240522	184700	380939690	2945	2945	2945	2945	0
128	20240522	184600	380939690	2945	2945	2945	2945	0
129	20240522	184500	380939690	2945	2945	2945	2945	0
130	20240522	184400	380939690	2945	2945	2945	2945	0
131	20240522	184300	380939690	2945	2945	2945	2945	0
132	20240522	184200	380939690	2945	2945	2945	2945	0
133	20240522	184100	380939690	2945	2945	2945	2945	0
134	20240522	184000	380939690	2945	2945	2945	2945	0
135	20240522	183900	380939690	2945	2945	2945	2945	0
136	20240522	183800	380939690	2945	2945	2945	2945	0
137	20240522	183700	380939690	2945	2945	2945	2945	0
138	20240522	183600	380939690	2945	2945	2945	2945	0
139	20240522	183500	380939690	2945	2945	2945	2945	0
140	20240522	183400	380939690	2945	2945	2945	2945	0
141	20240522	183300	380939690	2945	2945	2945	2945	0
142	20240522	183200	380939690	2945	2945	2945	2945	0
143	20240522	183100	380939690	2945	2945	2945	2945	0
144	20240522	183000	380939690	2945	2945	2945	2945	0
145	20240522	182900	380939690	2945	2945	2945	2945	0
146	20240522	182800	380939690	2945	2945	2945	2945	0
147	20240522	182700	380939690	2945	2945	2945	2945	0
148	20240522	182600	380939690	2945	2945	2945	2945	0
149	20240522	182500	380939690	2945	2945	2945	2945	0
150	20240522	182400	380939690	2945	2945	2945	2945	0
151	20240522	182300	380939690	2945	2945	2945	2945	0
152	20240522	182200	380939690	2945	2945	2945	2945	1869
153	20240522	182100	380939690	2945	2945	2945	2945	0
154	20240522	182000	380939690	2945	2945	2945	2945	0
155	20240522	181900	380939690	2945	2945	2945	2945	0
156	20240522	181800	380939690	2945	2945	2945	2945	0
157	20240522	181700	380939690	2945	2945	2945	2945	0
158	20240522	181600	380939690	2945	2945	2945	2945	0
159	20240522	181500	380939690	2945	2945	2945	2945	0
160	20240522	181400	380939690	2945	2945	2945	2945	0
161	20240522	181300	380939690	2945	2945	2945	2945	0
162	20240522	181200	380939690	2945	2945	2945	2945	0
163	20240522	181100	380939690	2945	2945	2945	2945	0
164	20240522	181000	380939690	2945	2945	2945	2945	0
165	20240522	180900	380939690	2945	2945	2945	2945	0
166	20240522	180800	380939690	2945	2945	2945	2945	0
167	20240522	180700	380939690	2945	2945	2945	2945	0
168	20240522	180600	380939690	2945	2945	2945	2945	0
169	20240522	180500	380939690	2945	2945	2945	2945	0
170	20240522	180400	380939690	2945	2945	2945	2945	0
171	20240522	180300	380939690	2945	2945	2945	2945	0
172	20240522	180200	380939690	2945	2945	2945	2945	0
173	20240522	180100	380939690	2945	2945	2945	2945	0
174	20240522	180000	380939690	2945	2945	2945	2945	0
175	20240522	175900	380939690	2945	2945	2945	2945	0
176	20240522	175800	380939690	2945	2945	2945	2945	0
177	20240522	175700	380939690	2945	2945	2945	2945	0
178	20240522	175600	380939690	2945	2945	2945	2945	0
179	20240522	175500	380939690	2945	2945	2945	2945	0
180	20240522	175400	380939690	2945	2945	2945	2945	0
181	20240522	175300	380939690	2945	2945	2945	2945	0
182	20240522	175200	380939690	2945	2945	2945	2945	1869
183	20240522	175100	380939690	2945	2945	2945	2945	0
184	20240522	175000	380939690	2945	2945	2945	2945	0
185	20240522	174900	380939690	2945	2945	2945	2945	0
186	20240522	174800	380939690	2945	2945	2945	2945	0
187	20240522	174700	380939690	2945	2945	2945	2945	0
188	20240522	174600	380939690	2945	2945	2945	2945	0
189	20240522	174500	380939690	2945	2945	2945	2945	0
190	20240522	174400	380939690	2945	2945	2945	2945	0
191	20240522	174300	380939690	2945	2945	2945	2945	0
192	20240522	174200	380939690	2945	2945	2945	2945	0
193	20240522	174100	380939690	2945	2945	2945	2945	0
194	20240522	174000	380939690	2945	2945	2945	2945	0
195	20240522	173900	380939690	2945	2945	2945	2945	0
196	20240522	173800	380939690	2945	2945	2945	2945	0
197	20240522	173700	380939690	2945	2945	2945	2945	0
198	20240522	173600	380939690	2945	2945	2945	2945	0
199	20240522	173500	380939690	2945	2945	2945	2945	0
200	20240522	173400	380939690	2945	2945	2945	2945	0
201	20240522	173300	380939690	2945	2945	2945	2945	0
202	20240522	173200	380939690	2945	2945	2945	2945	0
203	20240522	173100	380939690	2945	2945	2945	2945	0
204	20240522	173000	380939690	2945	2945	2945	2945	0
205	20240522	172900	380939690	2945	2945	2945	2945	0
206	20240522	172800	380939690	2945	2945	2945	2945	0
207	20240522	172700	380939690	2945	2945	2945	2945	0
208	20240522	172600	380939690	2945	2945	2945	2945	0
209	20240522	172500	380939690	2945	2945	2945	2945	0
210	20240522	172400	380939690	2945	2945	2945	2945	0
211	20240522	172300	380939690	2945	2945	2945	2945	0
212	20240522	172200	380939690	2945	2945	2945	2945	1869
213	20240522	172100	380939690	2945	2945	2945	2945	0
214	20240522	172000	380939690	2945	2945	2945	2945	0
215	20240522	171900	380939690	2945	2945	2945	2945	0
216	20240522	171800	380939690	2945	2945	2945	2945	0
217	20240522	171700	380939690	2945	2945	2945	2945	0
218	20240522	171600	380939690	2945	2945	2945	2945	0
219	20240522	171500	380939690	2945	2945	2945	2945	0
220	20240522	171400	380939690	2945	2945	2945	2945	0
221	20240522	171300	380939690	2945	2945	2945	2945	0
222	20240522	171200	380939690	2945	2945	2945	2945	0
223	20240522	171100	380939690	2945	2945	2945	2945	0
224	20240522	171000	380939690	2945	2945	2945	2945	0
225	20240522	170900	380939690	2945	2945	2945	2945	0
226	20240522	170800	380939690	2945	2945	2945	2945	0
227	20240522	170700	380939690	2945	2945	2945	2945	0
228	20240522	170600	380939690	2945	2945	2945	2945	0
229	20240522	170500	380939690	2945	2945	2945	2945	0
230	20240522	170400	380939690	2945	2945	2945	2945	0
231	20240522	170300	380939690	2945	2945	2945	2945	0
232	20240522	170200	380939690	2945	2945	2945	2945	0
233	20240522	170100	380939690	2945	2945	2945	2945	0
234	20240522	170000	380939690	2945	2945	2945	2945	0
235	20240522	165900	380939690	2945	2945	2945	2945	0
236	20240522	165800	380939690	2945	2945	2945	2945	0
237	20240522	165700	380939690	2945	2945	2945	2945	0
238	20240522	165600	380939690	2945	2945	2945	2945	0
239	20240522	165500	380939690	2945	2945	2945	2945	0
240	20240522	165400	380939690	2945	2945	2945	2945	0
241	20240522	165300	380939690	2945	2945	2945	2945	0
242	20240522	165200	380939690	2945	2945	2945	2945	1869
243	20240522	165100	380939690	2945	2945	2945	2945	0
244	20240522	165000	380939690	2945	2945	2945	2945	0
245	20240522	164900	380939690	2945	2945	2945	2945	0
246	20240522	164800	380939690	2945	2945	2945	2945	0
247	20240522	164700	380939690	2945	2945	2945	2945	0
248	20240522	164600	380939690	2945	2945	2945	2945	0
249	20240522	164500	380939690	2945	2945	2945	2945	0
250	20240522	164400	380939690	2945	2945	2945	2945	0
251	20240522	164300	380939690	2945	2945	2945	2945	0
252	20240522	164200	380939690	2945	2945	2945	2945	0
253	20240522	164100	380939690	2945	2945	2945	2945	0
254	20240522	164000	380939690	2945	2945	2945	2945	0
255	20240522	163900	380939690	2945	2945	2945	2945	0
256	20240522	163800	380939690	2945	2945	2945	2945	0
257	20240522	163700	380939690	2945	2945	2945	2945	0
258	20240522	163600	380939690	2945	2945	2945	2945	0
259	20240522	163500	380939690	2945	2945	2945	2945	0
260	20240522	163400	380939690	2945	2945	2945	2945	0
261	20240522	163300	380939690	2945	2945	2945	2945	0
262	20240522	163200	380939690	2945	2945	2945	2945	0
263	20240522	163100	380939690	2945	2945	2945	2945	0
264	20240522	163000	380939690	2945	2945	2945	2945	0
265	20240522	162900	380939690	2945	2945	2945	2945	0
266	20240522	162800	380939690	2945	2945	2945	2945	0
267	20240522	162700	380939690	2945	2945	2945	2945	0
268	20240522	162600	380939690	2945	2945	2945	2945	0
269	20240522	162500	380939690	2945	2945	2945	2945	0
270	20240522	162400	380939690	2945	2945	2945	2945	0
271	20240522	162300	380939690	2945	2945	2945	2945	0
272	20240522	162200	380939690	2945	2945	2945	2945	1869
273	20240522	162100	380939690	2945	2945	2945	2945	0
274	20240522	162000	380939690	2945	2945	2945	2945	0
275	20240522	161900	380939690	2945	2945	2945	2945	0
276	20240522	161800	380939690	2945	2945	2945	2945	0
277	20240522	161700	380939690	2945	2945	2945	2945	0
278	20240522	161600	380939690	2945	2945	2945	2945	0
279	20240522	161500	380939690	2945	2945	2945	2945	0
280	20240522	161400	380939690	2945	2945	2945	2945	0
281	20240522	161300	380939690	2945	2945	2945	2945	0
282	20240522	161200	380939690	2945	2945	2945	2945	0
283	20240522	161100	380939690	2945	2945	2945	2945	0
284	20240522	161000	380939690	2945	2945	2945	2945	0
285	20240522	160900	380939690	2945	2945	2945	2945	0
286	20240522	160800	380939690	2945	2945	2945	2945	0
287	20240522	160700	380939690	2945	2945	2945	2945	0
288	20240522	160600	380939690	2945	2945	2945	2945	0
289	20240522	160500	380939690	2945	2945	2945	2945	0
290	20240522	160400	380939690	2945	2945	2945	2945	0
291	20240522	160300	380939690	2945	2945	2945	2945	0
292	20240522	160200	380939690	2945	2945	2945	2945	0
293	20240522	160100	380939690	2945	2945	2945	2945	0
294	20240522	160000	380939690	2945	2945	2945	2945	0
295	20240522	155900	380939690	2945	2945	2945	2945	0
296	20240522	155800	380939690	2945	2945	2945	2945	0
297	20240522	155700	380939690	2945	2945	2945	2945	0
298	20240522	155600	380939690	2945	2945	2945	2945	0
299	20240522	155500	380939690	2945	2945	2945	2945	0
300	20240522	155400	380939690	2945	2945	2945	2945	0
301	20240522	155300	380939690	2945	2945	2945	2945	0
302	20240522	155200	380939690	2945	2945	2945	2945	1869
303	20240522	155100	380939690	2945	2945	2945	2945	0
304	20240522	155000	380939690	2945	2945	2945	2945	0
305	20240522	154900	380939690	2945	2945	2945	2945	0
306	20240522	154800	380939690	2945	2945	2945	2945	0
307	20240522	154700	380939690	2945	2945	2945	2945	0
308	20240522	154600	380939690	2945	2945	2945	2945	0
309	20240522	154500	380939690	2945	2945	2945	2945	0
310	20240522	154400	380939690	2945	2945	2945	2945	0
311	20240522	154300	380939690	2945	2945	2945	2945	0
312	20240522	154200	380939690	2945	2945	2945	2945	0
313	20240522	154100	380939690	2945	2945	2945	2945	0
314	20240522	154000	380939690	2945	2945	2945	2945	0
315	20240522	153900	380939690	2945	2945	2945	2945	0
316	20240522	153800	380939690	2945	2945	2945	2945	0
317	20240522	153700	380939690	2945	2945	2945	2945	0
318	20240522	153600	380939690	2945	2945	2945	2945	0
319	20240522	153500	380939690	2945	2945	2945	2945	0
320	20240522	153400	380939690	2945	2945	2945	2945	0
321	20240522	153300	380939690	2945	2945	2945	2945	0
322	20240522	153200	380939690	2945	2945	2945	2945	0
323	20240522	153100	380939690	2945	2945	2945	2945	0
324	20240522	153000	380939690	2945	2945	2945	2945	1869
325	20240522	152900	375435485	2945	2945	2945	2945	0
326	20240522	152800	375435485	2945	2945	2945	2945	0
327	20240522	152700	375435485	2945	2945	2945	2945	0
328	20240522	152600	375435485	2945	2945	2945	2945	0
329	20240522	152500	375435485	2945	2945	2945	2945	0
330	20240522	152400	375435485	2945	2945	2945	2945	0
331	20240522	152300	375435485	2945	2945	2945	2945	0
332	20240522	152200	375435485	2945	2945	2945	2945	0
333	20240522	152100	375435485	2945	2945	2945	2945	0
334	20240522	152000	375435485	2945	2945	2945	2945	0
335	20240522	151900	375435485	2945	2940	2945	2930	1510
336	20240522	151800	370993040	2940	2940	2940	2940	0
337	20240522	151700	370993040	2940	2935	2940	2930	872
338	20240522	151600	368438020	2940	2940	2940	2940	20
339	20240522	151500	368379220	2940	2940	2940	2940	11
340	20240522	151400	368346880	2930	2930	2930	2930	33
341	20240522	151300	368250190	2945	2945	2945	2945	103
342	20240522	151200	367946855	2945	2930	2945	2930	113
343	20240522	151100	367615485	2945	2945	2945	2945	0
344	20240522	151000	367615485	2945	2945	2945	2930	302
345	20240522	150900	366729860	2945	2945	2945	2945	147
346	20240522	150800	366296945	2945	2930	2945	2930	201
347	20240522	150700	365708000	2945	2945	2945	2930	315
348	20240522	150600	364781075	2945	2945	2945	2945	1
349	20240522	150500	364778130	2930	2940	2940	2930	7916
350	20240522	150400	341562265	2940	2940	2940	2940	0
351	20240522	150300	341562265	2940	2945	2945	2940	781
352	20240522	150200	339266110	2945	2945	2945	2945	70
353	20240522	150100	339059960	2945	2945	2945	2945	34
354	20240522	150000	338959830	2945	2945	2945	2945	589
355	20240522	145900	337225225	2945	2945	2945	2945	11
356	20240522	145800	337192830	2945	2945	2945	2945	50
357	20240522	145700	337045580	2945	2945	2945	2945	50
358	20240522	145600	336898330	2945	2940	2945	2940	608
359	20240522	145500	335110780	2940	2940	2940	2935	170
360	20240522	145400	334611820	2935	2935	2940	2935	622
361	20240522	145300	332786245	2940	2940	2940	2940	430
362	20240522	145200	331522045	2940	2940	2940	2940	0
363	20240522	145100	331522045	2940	2940	2940	2940	0
364	20240522	145000	331522045	2940	2940	2940	2940	0
365	20240522	144900	331522045	2940	2940	2940	2940	500
366	20240522	144800	330052045	2940	2940	2940	2940	0
367	20240522	144700	330052045	2940	2940	2940	2940	1
368	20240522	144600	330049105	2940	2940	2940	2940	70
369	20240522	144500	329843305	2940	2940	2940	2940	38
370	20240522	144400	329731585	2935	2935	2935	2935	0
371	20240522	144300	329731585	2935	2935	2935	2935	100
372	20240522	144200	329438085	2935	2935	2935	2935	1000
373	20240522	144100	326503085	2935	2935	2935	2935	61
374	20240522	144000	326324050	2935	2935	2935	2935	20
375	20240522	143900	326265350	2940	2940	2940	2940	559
376	20240522	143800	324621890	2940	2940	2940	2940	143
377	20240522	143700	324201470	2940	2940	2940	2940	18
378	20240522	143600	324148550	2940	2940	2940	2940	10
379	20240522	143500	324119150	2940	2940	2940	2940	10
380	20240522	143400	324089750	2950	2950	2950	2950	0
381	20240522	143300	324089750	2950	2950	2950	2950	0
382	20240522	143200	324089750	2950	2940	2950	2940	5
383	20240522	143100	324075040	2950	2945	2950	2945	501
384	20240522	143000	322599590	2945	2945	2945	2945	0
385	20240522	142900	322599590	2945	2945	2945	2940	9
386	20240522	142800	322573120	2940	2940	2945	2940	120
387	20240522	142700	322220265	2945	2945	2945	2945	1
388	20240522	142600	322217320	2945	2945	2945	2945	10
389	20240522	142500	322187870	2945	2945	2945	2945	1
390	20240522	142400	322184925	2940	2935	2940	2935	164
391	20240522	142300	321703580	2940	2940	2940	2940	600
392	20240522	142200	319939580	2935	2935	2935	2935	48
393	20240522	142100	319798700	2935	2935	2935	2935	78
394	20240522	142000	319569770	2940	2940	2940	2940	0
395	20240522	141900	319569770	2940	2940	2940	2940	45
396	20240522	141800	319437470	2935	2935	2935	2935	60
397	20240522	141700	319261370	2940	2940	2940	2940	10
398	20240522	141600	319231970	2940	2940	2940	2940	0
399	20240522	141500	319231970	2940	2940	2940	2940	1
400	20240522	141400	319229030	2935	2940	2940	2935	101
401	20240522	141300	318932590	2935	2935	2935	2935	418
402	20240522	141200	317705760	2940	2940	2940	2940	5
403	20240522	141100	317691060	2940	2940	2940	2940	80
404	20240522	141000	317455860	2945	2945	2945	2945	0
405	20240522	140900	317455860	2945	2940	2945	2940	1000
406	20240522	140800	314513335	2940	2940	2940	2940	50
407	20240522	140700	314366335	2940	2940	2940	2940	0
408	20240522	140600	314366335	2940	2935	2940	2935	130
409	20240522	140500	313984780	2935	2935	2935	2935	371
410	20240522	140400	312895895	2940	2940	2940	2940	2
411	20240522	140300	312890015	2940	2940	2940	2940	30
412	20240522	140200	312801815	2940	2935	2940	2935	385
413	20240522	140100	311671830	2935	2935	2935	2935	0
414	20240522	140000	311671830	2935	2935	2935	2935	214
415	20240522	135900	311043740	2935	2935	2935	2935	108
416	20240522	135800	310726760	2935	2935	2935	2935	0
417	20240522	135700	310726760	2935	2935	2935	2935	0
418	20240522	135600	310726760	2935	2935	2935	2935	446
419	20240522	135500	309417750	2940	2940	2940	2935	1277
420	20240522	135400	305666870	2940	2940	2940	2940	1100
421	20240522	135300	302432870	2940	2940	2940	2940	1
422	20240522	135200	302429930	2935	2935	2940	2935	692
423	20240522	135100	300398905	2935	2940	2940	2935	1123
424	20240522	135000	297097425	2940	2940	2940	2940	489
425	20240522	134900	295659765	2940	2940	2940	2940	0
426	20240522	134800	295659765	2940	2935	2940	2935	1512
427	20240522	134700	291219485	2940	2935	2940	2935	74
428	20240522	134600	291002285	2940	2940	2940	2940	0
429	20240522	134500	291002285	2940	2940	2940	2940	0
430	20240522	134400	291002285	2940	2930	2940	2930	21
431	20240522	134300	290940745	2940	2930	2940	2930	351
432	20240522	134200	289912305	2940	2940	2940	2940	0
433	20240522	134100	289912305	2940	2940	2940	2935	130
434	20240522	134000	289530740	2940	2940	2940	2940	0
435	20240522	133900	289530740	2940	2940	2940	2940	1
436	20240522	133800	289527800	2935	2935	2935	2935	100
437	20240522	133700	289234300	2935	2935	2935	2935	1
438	20240522	133600	289231365	2925	2925	2925	2925	797
439	20240522	133500	286900140	2925	2935	2935	2925	1090
440	20240522	133400	283707990	2930	2930	2930	2930	1
441	20240522	133300	283705060	2925	2925	2925	2925	0
442	20240522	133200	283705060	2925	2925	2935	2925	934
443	20240522	133100	280971465	2925	2930	2930	2925	660
444	20240522	133000	279040910	2925	2925	2925	2925	0
445	20240522	132900	279040910	2925	2925	2925	2925	0
446	20240522	132800	279040910	2925	2935	2935	2925	1524
447	20240522	132700	274580360	2935	2935	2935	2935	220
448	20240522	132600	273934660	2935	2935	2935	2925	6715
449	20240522	132500	254270430	2935	2935	2935	2935	17
450	20240522	132400	254220535	2940	2955	2955	2940	1861
451	20240522	132300	248746090	2955	2955	2955	2955	1
452	20240522	132200	248743135	2945	2950	2950	2945	120
453	20240522	132100	248389635	2955	2955	2955	2955	0
454	20240522	132000	248389635	2955	2955	2955	2955	5
455	20240522	131900	248374860	2955	2955	2955	2955	7
456	20240522	131800	248354175	2955	2940	2955	2940	2
457	20240522	131700	248348280	2940	2940	2940	2940	600
458	20240522	131600	246584280	2945	2945	2945	2945	2
459	20240522	131500	246578390	2955	2945	2955	2945	101
460	20240522	131400	246280935	2955	2945	2955	2945	595
461	20240522	131300	244527430	2955	2955	2955	2955	0
462	20240522	131200	244527430	2955	2955	2955	2955	0
463	20240522	131100	244527430	2955	2955	2955	2955	1
464	20240522	131000	244524475	2940	2955	2955	2940	208
465	20240522	130900	243911925	2950	2945	2950	2945	311
466	20240522	130800	242996025	2945	2945	2945	2945	3
467	20240522	130700	242987190	2945	2945	2945	2945	200
468	20240522	130600	242398190	2945	2945	2945	2945	36
469	20240522	130500	242292170	2935	2945	2945	2935	185
470	20240522	130400	241747845	2945	2945	2945	2945	0
471	20240522	130300	241747845	2945	2945	2945	2945	0
472	20240522	130200	241747845	2945	2945	2945	2945	100
473	20240522	130100	241453345	2950	2950	2950	2950	0
474	20240522	130000	241453345	2950	2925	2950	2925	61
475	20240522	125900	241274895	2925	2930	2930	2925	825
476	20240522	125800	238859710	2925	2930	2940	2925	9745
477	20240522	125700	210321135	2935	2955	2960	2935	5898
478	20240522	125600	192989085	2945	2950	2955	2945	7464
479	20240522	125500	170985040	2950	2950	2950	2950	639
480	20240522	125400	169099990	2955	2955	2955	2955	328
481	20240522	125300	168130750	2955	2955	2955	2955	161
482	20240522	125200	167654995	2955	2955	2955	2955	200
483	20240522	125100	167063995	2955	2955	2955	2955	100
484	20240522	125000	166768495	2955	2955	2955	2955	0
485	20240522	124900	166768495	2955	2955	2955	2955	0
486	20240522	124800	166768495	2955	2955	2955	2950	320
487	20240522	124700	165823995	2955	2955	2955	2955	936
488	20240522	124600	163058115	2955	2955	2955	2955	0
489	20240522	124500	163058115	2955	2950	2955	2950	709
490	20240522	124400	160964520	2955	2955	2955	2955	0
491	20240522	124300	160964520	2955	2955	2955	2950	211
492	20240522	124200	160342015	2955	2955	2955	2955	0
493	20240522	124100	160342015	2955	2955	2955	2955	111
494	20240522	124000	160014010	2955	2955	2955	2955	0
495	20240522	123900	160014010	2955	2950	2955	2950	2
496	20240522	123800	160008105	2950	2950	2950	2950	111
497	20240522	123700	159680655	2955	2955	2955	2955	400
498	20240522	123600	158498655	2955	2955	2955	2955	150
499	20240522	123500	158055405	2955	2955	2955	2955	0
500	20240522	123400	158055405	2955	2955	2955	2955	0
501	20240522	123300	158055405	2955	2955	2955	2955	70
502	20240522	123200	157848555	2955	2955	2955	2955	501
503	20240522	123100	156368100	2950	2955	2955	2950	254
504	20240522	123000	155618480	2955	2955	2955	2955	55
505	20240522	122900	155455955	2955	2955	2955	2955	100
506	20240522	122800	155160455	2955	2955	2955	2955	0
507	20240522	122700	155160455	2955	2955	2955	2955	0
508	20240522	122600	155160455	2955	2950	2955	2950	201
509	20240522	122500	154567500	2955	2955	2955	2955	0
510	20240522	122400	154567500	2955	2955	2955	2955	0
511	20240522	122300	154567500	2955	2955	2955	2955	0
512	20240522	122200	154567500	2955	2955	2955	2955	0
513	20240522	122100	154567500	2955	2955	2955	2955	10
514	20240522	122000	154537950	2955	2950	2955	2950	101
515	20240522	121900	154239995	2955	2955	2955	2955	0
516	20240522	121800	154239995	2955	2950	2955	2950	255
517	20240522	121700	153487655	2955	2955	2955	2955	15
518	20240522	121600	153443330	2950	2955	2955	2950	14
519	20240522	121500	153401980	2955	2950	2955	2950	200
520	20240522	121400	152811480	2950	2950	2950	2950	0
521	20240522	121300	152811480	2950	2950	2950	2950	168
522	20240522	121200	152315880	2950	2950	2950	2950	0
523	20240522	121100	152315880	2950	2950	2950	2950	100
524	20240522	121000	152020880	2950	2950	2950	2950	30
525	20240522	120900	151932380	2950	2955	2955	2950	3180
526	20240522	120800	142551365	2955	2955	2955	2955	20
527	20240522	120700	142492265	2950	2960	2960	2950	5291
528	20240522	120600	126841850	2965	2965	2965	2965	0
529	20240522	120500	126841850	2965	2965	2965	2965	0
530	20240522	120400	126841850	2965	2965	2965	2965	0
531	20240522	120300	126841850	2965	2965	2965	2965	0
532	20240522	120200	126841850	2965	2965	2965	2965	0
533	20240522	120100	126841850	2965	2965	2965	2965	15
534	20240522	120000	126797375	2965	2965	2965	2965	0
535	20240522	115900	126797375	2965	2965	2965	2965	0
536	20240522	115800	126797375	2965	2960	2965	2960	750
537	20240522	115700	124577370	2960	2960	2960	2960	0
538	20240522	115600	124577370	2960	2960	2960	2960	0
539	20240522	115500	124577370	2960	2960	2960	2960	0
540	20240522	115400	124577370	2960	2960	2960	2960	0
541	20240522	115300	124577370	2960	2960	2960	2960	1
542	20240522	115200	124574410	2960	2960	2960	2960	0
543	20240522	115100	124574410	2960	2960	2960	2960	0
544	20240522	115000	124574410	2960	2960	2960	2960	50
545	20240522	114900	124426410	2960	2960	2960	2960	0
546	20240522	114800	124426410	2960	2960	2960	2960	0
547	20240522	114700	124426410	2960	2960	2960	2960	0
548	20240522	114600	124426410	2960	2960	2960	2960	189
549	20240522	114500	123866970	2960	2960	2960	2960	0
550	20240522	114400	123866970	2960	2960	2960	2960	0
551	20240522	114300	123866970	2960	2960	2960	2960	152
552	20240522	114200	123417050	2960	2960	2960	2960	0
553	20240522	114100	123417050	2960	2960	2960	2960	0
554	20240522	114000	123417050	2960	2960	2960	2960	0
555	20240522	113900	123417050	2960	2960	2960	2960	10
556	20240522	113800	123387450	2955	2955	2955	2955	0
557	20240522	113700	123387450	2955	2955	2955	2955	3
558	20240522	113600	123378585	2965	2965	2965	2955	2392
559	20240522	113500	116303305	2965	2965	2965	2965	53
560	20240522	113400	116146160	2965	2960	2965	2960	16
561	20240522	113300	116098795	2965	2965	2965	2965	2
562	20240522	113200	116092865	2965	2965	2965	2965	1
563	20240522	113100	116089900	2965	2965	2965	2965	0
564	20240522	113000	116089900	2965	2965	2965	2965	6
565	20240522	112900	116072110	2965	2960	2965	2960	24
566	20240522	112800	116001065	2960	2960	2960	2960	0
567	20240522	112700	116001065	2960	2960	2960	2960	0
568	20240522	112600	116001065	2960	2960	2960	2960	150
569	20240522	112500	115557065	2970	2970	2970	2970	70
570	20240522	112400	115349165	2970	2970	2970	2970	1
571	20240522	112300	115346195	2960	2960	2960	2960	60
572	20240522	112200	115168595	2960	2960	2960	2960	0
573	20240522	112100	115168595	2960	2970	2970	2960	129
574	20240522	112000	114785475	2970	2970	2970	2970	0
575	20240522	111900	114785475	2970	2970	2970	2970	28
576	20240522	111800	114702315	2970	2970	2970	2970	0
577	20240522	111700	114702315	2970	2970	2970	2970	17
578	20240522	111600	114651825	2970	2965	2970	2965	420
579	20240522	111500	113406520	2970	2970	2970	2970	0
580	20240522	111400	113406520	2970	2970	2970	2970	0
581	20240522	111300	113406520	2970	2970	2970	2970	860
582	20240522	111200	110852320	2970	2970	2970	2970	0
583	20240522	111100	110852320	2970	2970	2970	2970	1
584	20240522	111000	110849350	2970	2970	2970	2970	0
585	20240522	110900	110849350	2970	2965	2970	2965	68
586	20240522	110800	110647725	2965	2965	2965	2965	350
587	20240522	110700	109609975	2965	2965	2965	2965	1
588	20240522	110600	109607010	2960	2960	2960	2960	0
589	20240522	110500	109607010	2960	2960	2960	2960	0
590	20240522	110400	109607010	2960	2960	2960	2960	247
591	20240522	110300	108875890	2960	2960	2960	2960	0
592	20240522	110200	108875890	2960	2960	2960	2960	0
593	20240522	110100	108875890	2960	2960	2960	2960	1010
594	20240522	110000	105886290	2960	2960	2960	2960	0
595	20240522	105900	105886290	2960	2960	2960	2960	0
596	20240522	105800	105886290	2960	2960	2960	2960	0
597	20240522	105700	105886290	2960	2955	2960	2955	9
598	20240522	105600	105859675	2960	2960	2960	2960	500
599	20240522	105500	104379675	2960	2960	2960	2960	1314
600	20240522	105400	100490235	2965	2965	2965	2965	200
601	20240522	105300	99897235	2965	2965	2965	2965	10
602	20240522	105200	99867585	2965	2965	2965	2960	13
603	20240522	105100	99829090	2965	2965	2965	2965	0
604	20240522	105000	99829090	2965	2965	2965	2965	63
605	20240522	104900	99642295	2965	2965	2965	2965	1
606	20240522	104800	99639330	2965	2965	2965	2965	4
607	20240522	104700	99627470	2965	2965	2965	2965	0
608	20240522	104600	99627470	2965	2965	2965	2965	0
609	20240522	104500	99627470	2965	2965	2965	2965	0
610	20240522	104400	99627470	2965	2965	2965	2965	0
611	20240522	104300	99627470	2965	2965	2965	2965	2064
612	20240522	104200	93507710	2965	2965	2965	2965	0
613	20240522	104100	93507710	2965	2965	2965	2960	36
614	20240522	104000	93401135	2965	2965	2965	2965	120
615	20240522	103900	93045335	2965	2965	2965	2965	0
616	20240522	103800	93045335	2965	2965	2965	2965	0
617	20240522	103700	93045335	2965	2965	2965	2965	1
618	20240522	103600	93042370	2960	2960	2960	2960	0
619	20240522	103500	93042370	2960	2960	2960	2960	21
620	20240522	103400	92980210	2960	2960	2960	2960	4
621	20240522	103300	92968370	2965	2965	2965	2965	0
622	20240522	103200	92968370	2965	2965	2965	2965	680
623	20240522	103100	90952170	2965	2965	2965	2965	0
624	20240522	103000	90952170	2965	2965	2965	2965	1
625	20240522	102900	90949205	2960	2960	2960	2960	0
626	20240522	102800	90949205	2960	2960	2960	2960	0
627	20240522	102700	90949205	2960	2960	2960	2960	100
628	20240522	102600	90653205	2965	2965	2965	2965	13
629	20240522	102500	90614660	2960	2960	2965	2960	203
630	20240522	102400	90013775	2960	2960	2960	2960	45
631	20240522	102300	89880575	2960	2960	2960	2960	0
632	20240522	102200	89880575	2960	2955	2960	2955	292
633	20240522	102100	89016755	2960	2960	2960	2960	3
634	20240522	102000	89007875	2960	2960	2960	2960	526
635	20240522	101900	87450915	2960	2960	2960	2960	0
636	20240522	101800	87450915	2960	2960	2960	2960	32
637	20240522	101700	87356195	2960	2960	2960	2960	50
638	20240522	101600	87208195	2960	2960	2960	2960	0
639	20240522	101500	87208195	2960	2960	2960	2960	0
640	20240522	101400	87208195	2960	2960	2960	2960	400
641	20240522	101300	86024195	2965	2965	2965	2965	3
642	20240522	101200	86015300	2965	2960	2965	2960	370
643	20240522	101100	84919590	2960	2965	2965	2960	63
644	20240522	101000	84732820	2960	2960	2960	2960	372
645	20240522	100900	83631700	2960	2960	2960	2960	523
646	20240522	100800	82083620	2955	2955	2955	2955	317
647	20240522	100700	81146885	2955	2955	2955	2955	450
648	20240522	100600	79817135	2960	2960	2960	2960	0
649	20240522	100500	79817135	2960	2960	2960	2960	102
650	20240522	100400	79515215	2960	2955	2960	2955	2
651	20240522	100300	79509300	2955	2955	2955	2955	260
652	20240522	100200	78741000	2960	2960	2960	2960	1050
653	20240522	100100	75633000	2960	2965	2965	2960	2818
654	20240522	100000	67291595	2965	2965	2965	2965	0
655	20240522	095900	67291595	2965	2965	2965	2965	100
656	20240522	095800	66995095	2965	2965	2965	2965	177
657	20240522	095700	66470290	2965	2970	2970	2965	768
658	20240522	095600	64193145	2970	2970	2970	2965	955
659	20240522	095500	61361520	2970	2970	2970	2970	1
660	20240522	095400	61358550	2970	2970	2970	2970	22
661	20240522	095300	61293210	2970	2970	2970	2970	0
662	20240522	095200	61293210	2970	2965	2970	2965	501
663	20240522	095100	59807075	2965	2965	2965	2965	0
664	20240522	095000	59807075	2965	2965	2965	2965	100
665	20240522	094900	59510575	2965	2965	2965	2965	80
666	20240522	094800	59273375	2965	2965	2965	2965	500
667	20240522	094700	57790875	2965	2965	2965	2965	345
668	20240522	094600	56767950	2970	2970	2970	2970	106
669	20240522	094500	56453130	2970	2965	2970	2965	2
670	20240522	094400	56447195	2965	2965	2965	2965	9
671	20240522	094300	56420510	2970	2970	2970	2970	0
672	20240522	094200	56420510	2970	2965	2970	2965	2
673	20240522	094100	56414575	2965	2965	2965	2965	1
674	20240522	094000	56411610	2970	2970	2970	2970	29
675	20240522	093900	56325480	2970	2970	2970	2970	171
676	20240522	093800	55817610	2970	2960	2970	2960	5699
677	20240522	093700	38919575	2965	2965	2965	2960	106
678	20240522	093600	38605785	2965	2960	2965	2960	487
679	20240522	093500	37163245	2965	2965	2965	2965	1
680	20240522	093400	37160280	2965	2965	2965	2965	342
681	20240522	093300	36146250	2965	2965	2965	2965	5
682	20240522	093200	36131425	2965	2965	2965	2965	1
683	20240522	093100	36128460	2960	2960	2960	2960	0
684	20240522	093000	36128460	2960	2965	2965	2960	483
685	20240522	092900	34697125	2965	2965	2965	2965	0
686	20240522	092800	34697125	2965	2965	2965	2960	352
687	20240522	092700	33655185	2965	2965	2965	2965	2
688	20240522	092600	33649255	2965	2965	2965	2965	0
689	20240522	092500	33649255	2965	2965	2965	2965	200
690	20240522	092400	33056255	2965	2965	2965	2965	0
691	20240522	092300	33056255	2965	2960	2965	2960	3
692	20240522	092200	33047370	2965	2965	2965	2965	0
693	20240522	092100	33047370	2965	2965	2965	2965	0
694	20240522	092000	33047370	2965	2965	2965	2960	29
695	20240522	091900	32961390	2960	2960	2960	2960	195
696	20240522	091800	32384190	2960	2960	2960	2960	257
697	20240522	091700	31623470	2960	2965	2965	2960	153
698	20240522	091600	31170325	2965	2970	2970	2965	5635
699	20240522	091500	14438285	2970	2970	2970	2970	40
700	20240522	091400	14319485	2970	2975	2975	2970	655
701	20240522	091300	12370895	2975	2970	2975	2970	128
702	20240522	091200	11990595	2975	2980	2980	2975	259
703	20240522	091100	11218915	2980	2975	2980	2975	2
704	20240522	091000	11212960	2970	2970	2970	2970	35
705	20240522	090900	11109010	2970	2970	2970	2970	208
706	20240522	090800	10491250	2980	2975	2980	2975	262
707	20240522	090700	9711790	2975	2970	2975	2965	1905
708	20240522	090600	4052645	2975	2975	2975	2975	0
709	20240522	090500	4052645	2975	2965	2975	2965	12
710	20240522	090400	4017045	2975	2975	2975	2975	1
711	20240522	090300	4014070	2960	2960	2960	2960	1
712	20240522	090200	4011110	2975	2975	2975	2975	810
713	20240522	090100	1601360	2960	2960	2960	2960	200
714	20240522	090000	1009360	2960	2960	2960	2960	341