KissMeData/319400/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	210600	372467650	2925	2925	2925	2925	3041
3	20240513	210500	372467650	2925	2925	2925	2925	0
4	20240513	210400	372467650	2925	2925	2925	2925	0
5	20240513	210300	372467650	2925	2925	2925	2925	0
6	20240513	210200	372467650	2925	2925	2925	2925	0
7	20240513	210100	372467650	2925	2925	2925	2925	0
8	20240513	210000	372467650	2925	2925	2925	2925	0
9	20240513	205900	372467650	2925	2925	2925	2925	0
10	20240513	205800	372467650	2925	2925	2925	2925	0
11	20240513	205700	372467650	2925	2925	2925	2925	0
12	20240513	205600	372467650	2925	2925	2925	2925	0
13	20240513	205500	372467650	2925	2925	2925	2925	0
14	20240513	205400	372467650	2925	2925	2925	2925	0
15	20240513	205300	372467650	2925	2925	2925	2925	0
16	20240513	205200	372467650	2925	2925	2925	2925	0
17	20240513	205100	372467650	2925	2925	2925	2925	0
18	20240513	205000	372467650	2925	2925	2925	2925	0
19	20240513	204900	372467650	2925	2925	2925	2925	0
20	20240513	204800	372467650	2925	2925	2925	2925	0
21	20240513	204700	372467650	2925	2925	2925	2925	0
22	20240513	204600	372467650	2925	2925	2925	2925	0
23	20240513	204500	372467650	2925	2925	2925	2925	0
24	20240513	204400	372467650	2925	2925	2925	2925	0
25	20240513	204300	372467650	2925	2925	2925	2925	0
26	20240513	204200	372467650	2925	2925	2925	2925	0
27	20240513	204100	372467650	2925	2925	2925	2925	0
28	20240513	204000	372467650	2925	2925	2925	2925	0
29	20240513	203900	372467650	2925	2925	2925	2925	0
30	20240513	203800	372467650	2925	2925	2925	2925	0
31	20240513	203700	372467650	2925	2925	2925	2925	0
32	20240513	203600	372467650	2925	2925	2925	2925	3041
33	20240513	203500	372467650	2925	2925	2925	2925	0
34	20240513	203400	372467650	2925	2925	2925	2925	0
35	20240513	203300	372467650	2925	2925	2925	2925	0
36	20240513	203200	372467650	2925	2925	2925	2925	0
37	20240513	203100	372467650	2925	2925	2925	2925	0
38	20240513	203000	372467650	2925	2925	2925	2925	0
39	20240513	202900	372467650	2925	2925	2925	2925	0
40	20240513	202800	372467650	2925	2925	2925	2925	0
41	20240513	202700	372467650	2925	2925	2925	2925	0
42	20240513	202600	372467650	2925	2925	2925	2925	0
43	20240513	202500	372467650	2925	2925	2925	2925	0
44	20240513	202400	372467650	2925	2925	2925	2925	0
45	20240513	202300	372467650	2925	2925	2925	2925	0
46	20240513	202200	372467650	2925	2925	2925	2925	0
47	20240513	202100	372467650	2925	2925	2925	2925	0
48	20240513	202000	372467650	2925	2925	2925	2925	0
49	20240513	201900	372467650	2925	2925	2925	2925	0
50	20240513	201800	372467650	2925	2925	2925	2925	0
51	20240513	201700	372467650	2925	2925	2925	2925	0
52	20240513	201600	372467650	2925	2925	2925	2925	0
53	20240513	201500	372467650	2925	2925	2925	2925	0
54	20240513	201400	372467650	2925	2925	2925	2925	0
55	20240513	201300	372467650	2925	2925	2925	2925	0
56	20240513	201200	372467650	2925	2925	2925	2925	0
57	20240513	201100	372467650	2925	2925	2925	2925	0
58	20240513	201000	372467650	2925	2925	2925	2925	0
59	20240513	200900	372467650	2925	2925	2925	2925	0
60	20240513	200800	372467650	2925	2925	2925	2925	0
61	20240513	200700	372467650	2925	2925	2925	2925	0
62	20240513	200600	372467650	2925	2925	2925	2925	3041
63	20240513	200500	372467650	2925	2925	2925	2925	0
64	20240513	200400	372467650	2925	2925	2925	2925	0
65	20240513	200300	372467650	2925	2925	2925	2925	0
66	20240513	200200	372467650	2925	2925	2925	2925	0
67	20240513	200100	372467650	2925	2925	2925	2925	0
68	20240513	200000	372467650	2925	2925	2925	2925	0
69	20240513	195900	372467650	2925	2925	2925	2925	0
70	20240513	195800	372467650	2925	2925	2925	2925	0
71	20240513	195700	372467650	2925	2925	2925	2925	0
72	20240513	195600	372467650	2925	2925	2925	2925	0
73	20240513	195500	372467650	2925	2925	2925	2925	0
74	20240513	195400	372467650	2925	2925	2925	2925	0
75	20240513	195300	372467650	2925	2925	2925	2925	0
76	20240513	195200	372467650	2925	2925	2925	2925	0
77	20240513	195100	372467650	2925	2925	2925	2925	0
78	20240513	195000	372467650	2925	2925	2925	2925	0
79	20240513	194900	372467650	2925	2925	2925	2925	0
80	20240513	194800	372467650	2925	2925	2925	2925	0
81	20240513	194700	372467650	2925	2925	2925	2925	0
82	20240513	194600	372467650	2925	2925	2925	2925	0
83	20240513	194500	372467650	2925	2925	2925	2925	0
84	20240513	194400	372467650	2925	2925	2925	2925	0
85	20240513	194300	372467650	2925	2925	2925	2925	0
86	20240513	194200	372467650	2925	2925	2925	2925	0
87	20240513	194100	372467650	2925	2925	2925	2925	0
88	20240513	194000	372467650	2925	2925	2925	2925	0
89	20240513	193900	372467650	2925	2925	2925	2925	0
90	20240513	193800	372467650	2925	2925	2925	2925	0
91	20240513	193700	372467650	2925	2925	2925	2925	0
92	20240513	193600	372467650	2925	2925	2925	2925	3041
93	20240513	193500	372467650	2925	2925	2925	2925	0
94	20240513	193400	372467650	2925	2925	2925	2925	0
95	20240513	193300	372467650	2925	2925	2925	2925	0
96	20240513	193200	372467650	2925	2925	2925	2925	0
97	20240513	193100	372467650	2925	2925	2925	2925	0
98	20240513	193000	372467650	2925	2925	2925	2925	0
99	20240513	192900	372467650	2925	2925	2925	2925	0
100	20240513	192800	372467650	2925	2925	2925	2925	0
101	20240513	192700	372467650	2925	2925	2925	2925	0
102	20240513	192600	372467650	2925	2925	2925	2925	0
103	20240513	192500	372467650	2925	2925	2925	2925	0
104	20240513	192400	372467650	2925	2925	2925	2925	0
105	20240513	192300	372467650	2925	2925	2925	2925	0
106	20240513	192200	372467650	2925	2925	2925	2925	0
107	20240513	192100	372467650	2925	2925	2925	2925	0
108	20240513	192000	372467650	2925	2925	2925	2925	0
109	20240513	191900	372467650	2925	2925	2925	2925	0
110	20240513	191800	372467650	2925	2925	2925	2925	0
111	20240513	191700	372467650	2925	2925	2925	2925	0
112	20240513	191600	372467650	2925	2925	2925	2925	0
113	20240513	191500	372467650	2925	2925	2925	2925	0
114	20240513	191400	372467650	2925	2925	2925	2925	0
115	20240513	191300	372467650	2925	2925	2925	2925	0
116	20240513	191200	372467650	2925	2925	2925	2925	0
117	20240513	191100	372467650	2925	2925	2925	2925	0
118	20240513	191000	372467650	2925	2925	2925	2925	0
119	20240513	190900	372467650	2925	2925	2925	2925	0
120	20240513	190800	372467650	2925	2925	2925	2925	0
121	20240513	190700	372467650	2925	2925	2925	2925	0
122	20240513	190600	372467650	2925	2925	2925	2925	3041
123	20240513	190500	372467650	2925	2925	2925	2925	0
124	20240513	190400	372467650	2925	2925	2925	2925	0
125	20240513	190300	372467650	2925	2925	2925	2925	0
126	20240513	190200	372467650	2925	2925	2925	2925	0
127	20240513	190100	372467650	2925	2925	2925	2925	0
128	20240513	190000	372467650	2925	2925	2925	2925	0
129	20240513	185900	372467650	2925	2925	2925	2925	0
130	20240513	185800	372467650	2925	2925	2925	2925	0
131	20240513	185700	372467650	2925	2925	2925	2925	0
132	20240513	185600	372467650	2925	2925	2925	2925	0
133	20240513	185500	372467650	2925	2925	2925	2925	0
134	20240513	185400	372467650	2925	2925	2925	2925	0
135	20240513	185300	372467650	2925	2925	2925	2925	0
136	20240513	185200	372467650	2925	2925	2925	2925	0
137	20240513	185100	372467650	2925	2925	2925	2925	0
138	20240513	185000	372467650	2925	2925	2925	2925	0
139	20240513	184900	372467650	2925	2925	2925	2925	0
140	20240513	184800	372467650	2925	2925	2925	2925	0
141	20240513	184700	372467650	2925	2925	2925	2925	0
142	20240513	184600	372467650	2925	2925	2925	2925	0
143	20240513	184500	372467650	2925	2925	2925	2925	0
144	20240513	184400	372467650	2925	2925	2925	2925	0
145	20240513	184300	372467650	2925	2925	2925	2925	0
146	20240513	184200	372467650	2925	2925	2925	2925	0
147	20240513	184100	372467650	2925	2925	2925	2925	0
148	20240513	184000	372467650	2925	2925	2925	2925	0
149	20240513	183900	372467650	2925	2925	2925	2925	0
150	20240513	183800	372467650	2925	2925	2925	2925	0
151	20240513	183700	372467650	2925	2925	2925	2925	0
152	20240513	183600	372467650	2925	2925	2925	2925	3041
153	20240513	183500	372467650	2925	2925	2925	2925	0
154	20240513	183400	372467650	2925	2925	2925	2925	0
155	20240513	183300	372467650	2925	2925	2925	2925	0
156	20240513	183200	372467650	2925	2925	2925	2925	0
157	20240513	183100	372467650	2925	2925	2925	2925	0
158	20240513	183000	372467650	2925	2925	2925	2925	0
159	20240513	182900	372467650	2925	2925	2925	2925	0
160	20240513	182800	372467650	2925	2925	2925	2925	0
161	20240513	182700	372467650	2925	2925	2925	2925	0
162	20240513	182600	372467650	2925	2925	2925	2925	0
163	20240513	182500	372467650	2925	2925	2925	2925	0
164	20240513	182400	372467650	2925	2925	2925	2925	0
165	20240513	182300	372467650	2925	2925	2925	2925	0
166	20240513	182200	372467650	2925	2925	2925	2925	0
167	20240513	182100	372467650	2925	2925	2925	2925	0
168	20240513	182000	372467650	2925	2925	2925	2925	0
169	20240513	181900	372467650	2925	2925	2925	2925	0
170	20240513	181800	372467650	2925	2925	2925	2925	0
171	20240513	181700	372467650	2925	2925	2925	2925	0
172	20240513	181600	372467650	2925	2925	2925	2925	0
173	20240513	181500	372467650	2925	2925	2925	2925	0
174	20240513	181400	372467650	2925	2925	2925	2925	0
175	20240513	181300	372467650	2925	2925	2925	2925	0
176	20240513	181200	372467650	2925	2925	2925	2925	0
177	20240513	181100	372467650	2925	2925	2925	2925	0
178	20240513	181000	372467650	2925	2925	2925	2925	0
179	20240513	180900	372467650	2925	2925	2925	2925	0
180	20240513	180800	372467650	2925	2925	2925	2925	0
181	20240513	180700	372467650	2925	2925	2925	2925	0
182	20240513	180600	372467650	2925	2925	2925	2925	3041
183	20240513	180500	372467650	2925	2925	2925	2925	0
184	20240513	180400	372467650	2925	2925	2925	2925	0
185	20240513	180300	372467650	2925	2925	2925	2925	0
186	20240513	180200	372467650	2925	2925	2925	2925	0
187	20240513	180100	372467650	2925	2925	2925	2925	0
188	20240513	180000	372467650	2925	2925	2925	2925	0
189	20240513	175900	372467650	2925	2925	2925	2925	0
190	20240513	175800	372467650	2925	2925	2925	2925	0
191	20240513	175700	372467650	2925	2925	2925	2925	0
192	20240513	175600	372467650	2925	2925	2925	2925	0
193	20240513	175500	372467650	2925	2925	2925	2925	0
194	20240513	175400	372467650	2925	2925	2925	2925	0
195	20240513	175300	372467650	2925	2925	2925	2925	0
196	20240513	175200	372467650	2925	2925	2925	2925	0
197	20240513	175100	372467650	2925	2925	2925	2925	0
198	20240513	175000	372467650	2925	2925	2925	2925	0
199	20240513	174900	372467650	2925	2925	2925	2925	0
200	20240513	174800	372467650	2925	2925	2925	2925	0
201	20240513	174700	372467650	2925	2925	2925	2925	0
202	20240513	174600	372467650	2925	2925	2925	2925	0
203	20240513	174500	372467650	2925	2925	2925	2925	0
204	20240513	174400	372467650	2925	2925	2925	2925	0
205	20240513	174300	372467650	2925	2925	2925	2925	0
206	20240513	174200	372467650	2925	2925	2925	2925	0
207	20240513	174100	372467650	2925	2925	2925	2925	0
208	20240513	174000	372467650	2925	2925	2925	2925	0
209	20240513	173900	372467650	2925	2925	2925	2925	0
210	20240513	173800	372467650	2925	2925	2925	2925	0
211	20240513	173700	372467650	2925	2925	2925	2925	0
212	20240513	173600	372467650	2925	2925	2925	2925	3041
213	20240513	173500	372467650	2925	2925	2925	2925	0
214	20240513	173400	372467650	2925	2925	2925	2925	0
215	20240513	173300	372467650	2925	2925	2925	2925	0
216	20240513	173200	372467650	2925	2925	2925	2925	0
217	20240513	173100	372467650	2925	2925	2925	2925	0
218	20240513	173000	372467650	2925	2925	2925	2925	0
219	20240513	172900	372467650	2925	2925	2925	2925	0
220	20240513	172800	372467650	2925	2925	2925	2925	0
221	20240513	172700	372467650	2925	2925	2925	2925	0
222	20240513	172600	372467650	2925	2925	2925	2925	0
223	20240513	172500	372467650	2925	2925	2925	2925	0
224	20240513	172400	372467650	2925	2925	2925	2925	0
225	20240513	172300	372467650	2925	2925	2925	2925	0
226	20240513	172200	372467650	2925	2925	2925	2925	0
227	20240513	172100	372467650	2925	2925	2925	2925	0
228	20240513	172000	372467650	2925	2925	2925	2925	0
229	20240513	171900	372467650	2925	2925	2925	2925	0
230	20240513	171800	372467650	2925	2925	2925	2925	0
231	20240513	171700	372467650	2925	2925	2925	2925	0
232	20240513	171600	372467650	2925	2925	2925	2925	0
233	20240513	171500	372467650	2925	2925	2925	2925	0
234	20240513	171400	372467650	2925	2925	2925	2925	0
235	20240513	171300	372467650	2925	2925	2925	2925	0
236	20240513	171200	372467650	2925	2925	2925	2925	0
237	20240513	171100	372467650	2925	2925	2925	2925	0
238	20240513	171000	372467650	2925	2925	2925	2925	0
239	20240513	170900	372467650	2925	2925	2925	2925	0
240	20240513	170800	372467650	2925	2925	2925	2925	0
241	20240513	170700	372467650	2925	2925	2925	2925	0
242	20240513	170600	372467650	2925	2925	2925	2925	3041
243	20240513	170500	372467650	2925	2925	2925	2925	0
244	20240513	170400	372467650	2925	2925	2925	2925	0
245	20240513	170300	372467650	2925	2925	2925	2925	0
246	20240513	170200	372467650	2925	2925	2925	2925	0
247	20240513	170100	372467650	2925	2925	2925	2925	0
248	20240513	170000	372467650	2925	2925	2925	2925	0
249	20240513	165900	372467650	2925	2925	2925	2925	0
250	20240513	165800	372467650	2925	2925	2925	2925	0
251	20240513	165700	372467650	2925	2925	2925	2925	0
252	20240513	165600	372467650	2925	2925	2925	2925	0
253	20240513	165500	372467650	2925	2925	2925	2925	0
254	20240513	165400	372467650	2925	2925	2925	2925	0
255	20240513	165300	372467650	2925	2925	2925	2925	0
256	20240513	165200	372467650	2925	2925	2925	2925	0
257	20240513	165100	372467650	2925	2925	2925	2925	0
258	20240513	165000	372467650	2925	2925	2925	2925	0
259	20240513	164900	372467650	2925	2925	2925	2925	0
260	20240513	164800	372467650	2925	2925	2925	2925	0
261	20240513	164700	372467650	2925	2925	2925	2925	0
262	20240513	164600	372467650	2925	2925	2925	2925	0
263	20240513	164500	372467650	2925	2925	2925	2925	0
264	20240513	164400	372467650	2925	2925	2925	2925	0
265	20240513	164300	372467650	2925	2925	2925	2925	0
266	20240513	164200	372467650	2925	2925	2925	2925	0
267	20240513	164100	372467650	2925	2925	2925	2925	0
268	20240513	164000	372467650	2925	2925	2925	2925	0
269	20240513	163900	372467650	2925	2925	2925	2925	0
270	20240513	163800	372467650	2925	2925	2925	2925	0
271	20240513	163700	372467650	2925	2925	2925	2925	0
272	20240513	163600	372467650	2925	2925	2925	2925	3041
273	20240513	163500	372467650	2925	2925	2925	2925	0
274	20240513	163400	372467650	2925	2925	2925	2925	0
275	20240513	163300	372467650	2925	2925	2925	2925	0
276	20240513	163200	372467650	2925	2925	2925	2925	0
277	20240513	163100	372467650	2925	2925	2925	2925	0
278	20240513	163000	372467650	2925	2925	2925	2925	0
279	20240513	162900	372467650	2925	2925	2925	2925	0
280	20240513	162800	372467650	2925	2925	2925	2925	0
281	20240513	162700	372467650	2925	2925	2925	2925	0
282	20240513	162600	372467650	2925	2925	2925	2925	0
283	20240513	162500	372467650	2925	2925	2925	2925	0
284	20240513	162400	372467650	2925	2925	2925	2925	0
285	20240513	162300	372467650	2925	2925	2925	2925	0
286	20240513	162200	372467650	2925	2925	2925	2925	0
287	20240513	162100	372467650	2925	2925	2925	2925	0
288	20240513	162000	372467650	2925	2925	2925	2925	0
289	20240513	161900	372467650	2925	2925	2925	2925	0
290	20240513	161800	372467650	2925	2925	2925	2925	0
291	20240513	161700	372467650	2925	2925	2925	2925	0
292	20240513	161600	372467650	2925	2925	2925	2925	0
293	20240513	161500	372467650	2925	2925	2925	2925	0
294	20240513	161400	372467650	2925	2925	2925	2925	0
295	20240513	161300	372467650	2925	2925	2925	2925	0
296	20240513	161200	372467650	2925	2925	2925	2925	0
297	20240513	161100	372467650	2925	2925	2925	2925	0
298	20240513	161000	372467650	2925	2925	2925	2925	0
299	20240513	160900	372467650	2925	2925	2925	2925	0
300	20240513	160800	372467650	2925	2925	2925	2925	0
301	20240513	160700	372467650	2925	2925	2925	2925	0
302	20240513	160600	372467650	2925	2925	2925	2925	3041
303	20240513	160500	372467650	2925	2925	2925	2925	0
304	20240513	160400	372467650	2925	2925	2925	2925	0
305	20240513	160300	372467650	2925	2925	2925	2925	0
306	20240513	160200	372467650	2925	2925	2925	2925	0
307	20240513	160100	372467650	2925	2925	2925	2925	0
308	20240513	160000	372467650	2925	2925	2925	2925	0
309	20240513	155900	372467650	2925	2925	2925	2925	0
310	20240513	155800	372467650	2925	2925	2925	2925	0
311	20240513	155700	372467650	2925	2925	2925	2925	0
312	20240513	155600	372467650	2925	2925	2925	2925	0
313	20240513	155500	372467650	2925	2925	2925	2925	0
314	20240513	155400	372467650	2925	2925	2925	2925	0
315	20240513	155300	372467650	2925	2925	2925	2925	0
316	20240513	155200	372467650	2925	2925	2925	2925	0
317	20240513	155100	372467650	2925	2925	2925	2925	0
318	20240513	155000	372467650	2925	2925	2925	2925	0
319	20240513	154900	372467650	2925	2925	2925	2925	0
320	20240513	154800	372467650	2925	2925	2925	2925	0
321	20240513	154700	372467650	2925	2925	2925	2925	0
322	20240513	154600	372467650	2925	2925	2925	2925	0
323	20240513	154500	372467650	2925	2925	2925	2925	0
324	20240513	154400	372467650	2925	2925	2925	2925	0
325	20240513	154300	372467650	2925	2925	2925	2925	0
326	20240513	154200	372467650	2925	2925	2925	2925	0
327	20240513	154100	372467650	2925	2925	2925	2925	0
328	20240513	154000	372467650	2925	2925	2925	2925	0
329	20240513	153900	372467650	2925	2925	2925	2925	0
330	20240513	153800	372467650	2925	2925	2925	2925	0
331	20240513	153700	372467650	2925	2925	2925	2925	0
332	20240513	153600	372467650	2925	2925	2925	2925	3041
333	20240513	153500	372467650	2925	2925	2925	2925	0
334	20240513	153400	372467650	2925	2925	2925	2925	0
335	20240513	153300	372467650	2925	2925	2925	2925	0
336	20240513	153200	372467650	2925	2925	2925	2925	0
337	20240513	153100	372467650	2925	2925	2925	2925	0
338	20240513	153000	372467650	2925	2925	2925	2925	3041
339	20240513	152900	363572725	2935	2935	2935	2935	0
340	20240513	152800	363572725	2935	2935	2935	2935	0
341	20240513	152700	363572725	2935	2935	2935	2935	0
342	20240513	152600	363572725	2935	2935	2935	2935	0
343	20240513	152500	363572725	2935	2935	2935	2935	0
344	20240513	152400	363572725	2935	2935	2935	2935	0
345	20240513	152300	363572725	2935	2935	2935	2935	0
346	20240513	152200	363572725	2935	2935	2935	2935	0
347	20240513	152100	363572725	2935	2935	2935	2935	0
348	20240513	152000	363572725	2935	2935	2935	2935	0
349	20240513	151900	363572725	2935	2935	2935	2935	42
350	20240513	151800	363449455	2935	2935	2935	2935	3
351	20240513	151700	363440650	2935	2935	2935	2935	34
352	20240513	151600	363340860	2935	2935	2935	2935	0
353	20240513	151500	363340860	2935	2935	2935	2935	1
354	20240513	151400	363337925	2935	2935	2935	2935	0
355	20240513	151300	363337925	2935	2935	2935	2935	0
356	20240513	151200	363337925	2935	2935	2935	2935	0
357	20240513	151100	363337925	2935	2935	2935	2935	0
358	20240513	151000	363337925	2935	2935	2935	2935	1
359	20240513	150900	363334990	2935	2930	2935	2930	19
360	20240513	150800	363279315	2935	2935	2935	2935	1
361	20240513	150700	363276380	2930	2930	2930	2930	1191
362	20240513	150600	359786750	2930	2930	2930	2930	1
363	20240513	150500	359783820	2925	2925	2925	2925	0
364	20240513	150400	359783820	2925	2925	2925	2925	0
365	20240513	150300	359783820	2925	2925	2925	2925	489
366	20240513	150200	358353495	2925	2925	2925	2925	400
367	20240513	150100	357183495	2930	2930	2930	2930	0
368	20240513	150000	357183495	2930	2930	2930	2930	30
369	20240513	145900	357095595	2930	2925	2930	2925	233
370	20240513	145800	356414065	2930	2930	2930	2930	1
371	20240513	145700	356411135	2925	2925	2925	2925	180
372	20240513	145600	355884635	2930	2930	2930	2930	2
373	20240513	145500	355878775	2925	2925	2925	2925	20
374	20240513	145400	355820275	2925	2925	2930	2925	81
375	20240513	145300	355583345	2925	2930	2930	2925	251
376	20240513	145200	354848165	2935	2935	2935	2935	30
377	20240513	145100	354760115	2935	2935	2935	2935	0
378	20240513	145000	354760115	2935	2935	2935	2935	1
379	20240513	144900	354757180	2925	2925	2925	2925	100
380	20240513	144800	354464680	2925	2925	2925	2925	0
381	20240513	144700	354464680	2925	2925	2925	2925	500
382	20240513	144600	353002180	2925	2925	2925	2925	3
383	20240513	144500	352993405	2925	2925	2925	2925	200
384	20240513	144400	352408405	2935	2935	2935	2935	1000
385	20240513	144300	349473405	2935	2935	2935	2935	1
386	20240513	144200	349470470	2925	2925	2925	2925	0
387	20240513	144100	349470470	2925	2925	2925	2925	0
388	20240513	144000	349470470	2925	2925	2925	2925	90
389	20240513	143900	349207220	2925	2935	2935	2925	3175
390	20240513	143800	339918795	2935	2935	2935	2935	4
391	20240513	143700	339907055	2935	2935	2935	2935	0
392	20240513	143600	339907055	2935	2935	2935	2935	6
393	20240513	143500	339889445	2935	2930	2935	2925	301
394	20240513	143400	339009000	2935	2935	2935	2935	1
395	20240513	143300	339006065	2930	2930	2930	2930	300
396	20240513	143200	338127065	2930	2930	2930	2930	0
397	20240513	143100	338127065	2930	2930	2930	2930	0
398	20240513	143000	338127065	2930	2930	2930	2930	103
399	20240513	142900	337825275	2930	2935	2935	2930	57
400	20240513	142800	337658250	2935	2935	2935	2935	0
401	20240513	142700	337658250	2935	2935	2935	2935	0
402	20240513	142600	337658250	2935	2935	2935	2935	0
403	20240513	142500	337658250	2935	2935	2935	2935	0
404	20240513	142400	337658250	2935	2935	2935	2935	0
405	20240513	142300	337658250	2935	2935	2935	2935	3
406	20240513	142200	337649445	2940	2940	2940	2940	0
407	20240513	142100	337649445	2940	2940	2940	2940	0
408	20240513	142000	337649445	2940	2940	2940	2940	0
409	20240513	141900	337649445	2940	2940	2940	2940	0
410	20240513	141800	337649445	2940	2940	2940	2940	1
411	20240513	141700	337646505	2930	2930	2930	2930	1024
412	20240513	141600	334646185	2940	2940	2940	2940	0
413	20240513	141500	334646185	2940	2940	2940	2940	0
414	20240513	141400	334646185	2940	2940	2940	2940	0
415	20240513	141300	334646185	2940	2940	2940	2940	0
416	20240513	141200	334646185	2940	2940	2940	2940	20
417	20240513	141100	334587385	2935	2935	2935	2935	2
418	20240513	141000	334581515	2935	2935	2935	2935	10
419	20240513	140900	334552165	2935	2935	2935	2935	1
420	20240513	140800	334549230	2935	2935	2935	2935	0
421	20240513	140700	334549230	2935	2935	2935	2935	0
422	20240513	140600	334549230	2935	2935	2935	2935	0
423	20240513	140500	334549230	2935	2935	2935	2935	5
424	20240513	140400	334534555	2935	2935	2935	2935	0
425	20240513	140300	334534555	2935	2935	2935	2935	2
426	20240513	140200	334528685	2930	2930	2930	2930	14
427	20240513	140100	334487665	2940	2940	2940	2940	0
428	20240513	140000	334487665	2940	2940	2940	2940	0
429	20240513	135900	334487665	2940	2940	2940	2940	1
430	20240513	135800	334484725	2940	2940	2940	2920	1140
431	20240513	135700	331150785	2940	2930	2940	2930	117
432	20240513	135600	330807195	2940	2940	2940	2940	0
433	20240513	135500	330807195	2940	2940	2940	2940	0
434	20240513	135400	330807195	2940	2940	2940	2940	181
435	20240513	135300	330275055	2940	2940	2940	2940	0
436	20240513	135200	330275055	2940	2940	2940	2940	0
437	20240513	135100	330275055	2940	2935	2940	2935	24
438	20240513	135000	330204595	2935	2935	2935	2930	25
439	20240513	134900	330131315	2935	2925	2935	2925	2476
440	20240513	134800	322888295	2925	2925	2925	2925	0
441	20240513	134700	322888295	2925	2925	2925	2925	10
442	20240513	134600	322859045	2925	2925	2925	2925	30
443	20240513	134500	322771295	2925	2925	2925	2925	33
444	20240513	134400	322674770	2925	2925	2925	2925	37
445	20240513	134300	322566545	2925	2925	2925	2925	51
446	20240513	134200	322417370	2925	2925	2925	2925	1
447	20240513	134100	322414445	2925	2925	2925	2925	0
448	20240513	134000	322414445	2925	2925	2925	2925	4134
449	20240513	133900	310322495	2925	2930	2930	2925	100
450	20240513	133800	310029880	2925	2930	2930	2925	1500
451	20240513	133700	305639075	2935	2935	2935	2935	1
452	20240513	133600	305636140	2930	2930	2930	2930	0
453	20240513	133500	305636140	2930	2935	2935	2930	2148
454	20240513	133400	299342185	2940	2940	2940	2940	0
455	20240513	133300	299342185	2940	2940	2940	2940	0
456	20240513	133200	299342185	2940	2940	2940	2940	0
457	20240513	133100	299342185	2940	2940	2940	2940	0
458	20240513	133000	299342185	2940	2940	2940	2940	1
459	20240513	132900	299339245	2935	2935	2935	2935	0
460	20240513	132800	299339245	2935	2935	2935	2935	0
461	20240513	132700	299339245	2935	2935	2935	2935	0
462	20240513	132600	299339245	2935	2935	2935	2935	0
463	20240513	132500	299339245	2935	2935	2935	2935	0
464	20240513	132400	299339245	2935	2935	2935	2935	0
465	20240513	132300	299339245	2935	2935	2935	2935	0
466	20240513	132200	299339245	2935	2935	2935	2935	11
467	20240513	132100	299306960	2935	2935	2935	2935	0
468	20240513	132000	299306960	2935	2935	2935	2935	30
469	20240513	131900	299218910	2930	2930	2930	2930	22
470	20240513	131800	299154450	2935	2935	2935	2935	1
471	20240513	131700	299151515	2940	2940	2940	2940	0
472	20240513	131600	299151515	2940	2940	2940	2940	0
473	20240513	131500	299151515	2940	2940	2940	2940	1
474	20240513	131400	299148575	2925	2925	2925	2925	1
475	20240513	131300	299145650	2940	2940	2940	2940	0
476	20240513	131200	299145650	2940	2930	2940	2930	3002
477	20240513	131100	290349770	2925	2925	2925	2925	28
478	20240513	131000	290267870	2940	2940	2940	2935	1002
479	20240513	130900	287326990	2940	2940	2940	2940	0
480	20240513	130800	287326990	2940	2940	2940	2940	0
481	20240513	130700	287326990	2940	2940	2940	2940	0
482	20240513	130600	287326990	2940	2940	2940	2940	0
483	20240513	130500	287326990	2940	2940	2940	2940	1
484	20240513	130400	287324050	2940	2940	2940	2940	0
485	20240513	130300	287324050	2940	2940	2940	2940	0
486	20240513	130200	287324050	2940	2940	2940	2940	0
487	20240513	130100	287324050	2940	2940	2940	2940	0
488	20240513	130000	287324050	2940	2940	2940	2940	1
489	20240513	125900	287321110	2940	2930	2940	2930	56
490	20240513	125800	287157020	2935	2935	2935	2935	350
491	20240513	125700	286129770	2940	2940	2940	2940	0
492	20240513	125600	286129770	2940	2940	2940	2940	10
493	20240513	125500	286100370	2940	2940	2940	2940	1
494	20240513	125400	286097430	2925	2940	2940	2925	24
495	20240513	125300	286027215	2940	2940	2940	2940	0
496	20240513	125200	286027215	2940	2935	2940	2935	6245
497	20240513	125100	267696635	2935	2935	2935	2935	2000
498	20240513	125000	261826635	2930	2930	2930	2930	0
499	20240513	124900	261826635	2930	2930	2930	2930	278
500	20240513	124800	261012095	2935	2935	2935	2935	1
501	20240513	124700	261009160	2935	2935	2935	2935	0
502	20240513	124600	261009160	2935	2935	2935	2935	20
503	20240513	124500	260950460	2935	2935	2935	2935	100
504	20240513	124400	260656960	2935	2935	2935	2935	0
505	20240513	124300	260656960	2935	2935	2935	2935	1
506	20240513	124200	260654025	2930	2930	2930	2930	0
507	20240513	124100	260654025	2930	2930	2930	2930	0
508	20240513	124000	260654025	2930	2930	2930	2930	0
509	20240513	123900	260654025	2930	2930	2930	2930	100
510	20240513	123800	260361025	2930	2930	2930	2930	0
511	20240513	123700	260361025	2930	2930	2930	2930	0
512	20240513	123600	260361025	2930	2930	2930	2930	0
513	20240513	123500	260361025	2930	2930	2930	2930	0
514	20240513	123400	260361025	2930	2935	2935	2930	92
515	20240513	123300	260091255	2930	2930	2930	2930	0
516	20240513	123200	260091255	2930	2930	2930	2930	1240
517	20240513	123100	256458055	2930	2930	2930	2930	0
518	20240513	123000	256458055	2930	2930	2930	2930	8
519	20240513	122900	256434615	2935	2935	2935	2935	55
520	20240513	122800	256273190	2940	2940	2940	2940	0
521	20240513	122700	256273190	2940	2940	2940	2940	0
522	20240513	122600	256273190	2940	2940	2940	2940	1
523	20240513	122500	256270250	2935	2935	2935	2935	0
524	20240513	122400	256270250	2935	2935	2935	2935	0
525	20240513	122300	256270250	2935	2935	2935	2935	0
526	20240513	122200	256270250	2935	2935	2935	2935	0
527	20240513	122100	256270250	2935	2935	2935	2935	140
528	20240513	122000	255859350	2935	2935	2935	2935	15
529	20240513	121900	255815325	2935	2935	2935	2935	293
530	20240513	121800	254955370	2935	2935	2935	2935	0
531	20240513	121700	254955370	2935	2935	2935	2935	0
532	20240513	121600	254955370	2935	2935	2935	2935	4
533	20240513	121500	254943630	2935	2935	2935	2935	0
534	20240513	121400	254943630	2935	2935	2935	2935	27
535	20240513	121300	254864385	2935	2935	2935	2935	20
536	20240513	121200	254805685	2935	2935	2935	2935	1014
537	20240513	121100	251829595	2930	2930	2930	2930	60
538	20240513	121000	251653795	2935	2935	2935	2935	0
539	20240513	120900	251653795	2935	2930	2935	2925	10001
540	20240513	120800	222366245	2935	2935	2935	2935	0
541	20240513	120700	222366245	2935	2935	2935	2935	0
542	20240513	120600	222366245	2935	2935	2935	2935	3
543	20240513	120500	222357440	2935	2935	2935	2935	4
544	20240513	120400	222345700	2935	2935	2935	2935	0
545	20240513	120300	222345700	2935	2935	2935	2935	347
546	20240513	120200	221327255	2935	2935	2935	2935	0
547	20240513	120100	221327255	2935	2935	2935	2935	825
548	20240513	120000	218905880	2935	2935	2935	2935	1546
549	20240513	115900	214368370	2935	2935	2935	2935	0
550	20240513	115800	214368370	2935	2935	2935	2935	0
551	20240513	115700	214368370	2935	2935	2935	2935	0
552	20240513	115600	214368370	2935	2935	2935	2935	0
553	20240513	115500	214368370	2935	2935	2935	2935	0
554	20240513	115400	214368370	2935	2935	2935	2935	100
555	20240513	115300	214074870	2935	2935	2935	2935	0
556	20240513	115200	214074870	2935	2935	2935	2935	0
557	20240513	115100	214074870	2935	2935	2935	2935	58
558	20240513	115000	213904640	2935	2935	2935	2935	0
559	20240513	114900	213904640	2935	2935	2935	2935	0
560	20240513	114800	213904640	2935	2935	2935	2935	0
561	20240513	114700	213904640	2935	2935	2935	2935	0
562	20240513	114600	213904640	2935	2935	2935	2935	0
563	20240513	114500	213904640	2935	2935	2935	2935	0
564	20240513	114400	213904640	2935	2935	2935	2935	0
565	20240513	114300	213904640	2935	2935	2935	2935	0
566	20240513	114200	213904640	2935	2940	2940	2935	1520
567	20240513	114100	209443415	2940	2935	2940	2935	1001
568	20240513	114000	206505475	2940	2940	2940	2940	6
569	20240513	113900	206487835	2940	2940	2940	2940	1
570	20240513	113800	206484895	2935	2935	2935	2935	262
571	20240513	113700	205715925	2940	2940	2940	2940	0
572	20240513	113600	205715925	2940	2940	2940	2940	0
573	20240513	113500	205715925	2940	2940	2940	2940	0
574	20240513	113400	205715925	2940	2940	2940	2940	1085
575	20240513	113300	202526025	2945	2945	2945	2945	0
576	20240513	113200	202526025	2945	2945	2945	2945	1
577	20240513	113100	202523080	2945	2945	2945	2945	108
578	20240513	113000	202205020	2945	2940	2945	2940	418
579	20240513	112900	200974950	2945	2945	2945	2945	5
580	20240513	112800	200960225	2945	2945	2945	2945	21
581	20240513	112700	200898380	2945	2945	2945	2945	1
582	20240513	112600	200895435	2940	2940	2940	2940	0
583	20240513	112500	200895435	2940	2940	2940	2940	483
584	20240513	112400	199475415	2935	2935	2935	2935	100
585	20240513	112300	199181915	2940	2940	2940	2940	1
586	20240513	112200	199178975	2940	2940	2940	2940	282
587	20240513	112100	198349895	2935	2940	2940	2935	3142
588	20240513	112000	189125265	2945	2945	2945	2945	102
589	20240513	111900	188824875	2945	2945	2945	2945	0
590	20240513	111800	188824875	2945	2945	2945	2945	0
591	20240513	111700	188824875	2945	2945	2945	2945	0
592	20240513	111600	188824875	2945	2945	2945	2945	0
593	20240513	111500	188824875	2945	2945	2945	2945	29
594	20240513	111400	188739470	2940	2940	2940	2940	7
595	20240513	111300	188718890	2940	2940	2940	2940	188
596	20240513	111200	188166170	2935	2935	2935	2935	0
597	20240513	111100	188166170	2935	2935	2935	2935	0
598	20240513	111000	188166170	2935	2935	2935	2935	22
599	20240513	110900	188101600	2940	2940	2940	2940	0
600	20240513	110800	188101600	2940	2940	2940	2940	37
601	20240513	110700	187992820	2945	2945	2945	2945	0
602	20240513	110600	187992820	2945	2945	2945	2945	0
603	20240513	110500	187992820	2945	2945	2945	2945	1
604	20240513	110400	187989875	2945	2945	2945	2945	170
605	20240513	110300	187489225	2950	2950	2950	2950	1
606	20240513	110200	187486275	2935	2935	2935	2935	13
607	20240513	110100	187448120	2950	2950	2950	2950	0
608	20240513	110000	187448120	2950	2950	2950	2950	0
609	20240513	105900	187448120	2950	2950	2950	2950	2
610	20240513	105800	187442220	2950	2950	2950	2950	0
611	20240513	105700	187442220	2950	2940	2950	2940	12
612	20240513	105600	187406930	2935	2935	2935	2935	90
613	20240513	105500	187142780	2935	2935	2935	2935	0
614	20240513	105400	187142780	2935	2935	2935	2935	0
615	20240513	105300	187142780	2935	2935	2935	2935	2265
616	20240513	105200	180495005	2940	2940	2940	2940	510
617	20240513	105100	178995605	2940	2940	2940	2940	2
618	20240513	105000	178989725	2940	2940	2940	2935	7436
619	20240513	104900	157157655	2950	2950	2950	2950	540
620	20240513	104800	155564655	2950	2950	2950	2950	0
621	20240513	104700	155564655	2950	2950	2950	2945	2461
622	20240513	104600	148314705	2940	2945	2945	2940	1316
623	20240513	104500	144442270	2950	2950	2950	2950	300
624	20240513	104400	143557270	2960	2960	2960	2960	300
625	20240513	104300	142669270	2960	2960	2960	2960	0
626	20240513	104200	142669270	2960	2960	2960	2960	0
627	20240513	104100	142669270	2960	2960	2960	2960	2
628	20240513	104000	142663350	2940	2940	2940	2940	0
629	20240513	103900	142663350	2940	2940	2940	2940	164
630	20240513	103800	142181190	2960	2960	2960	2960	0
631	20240513	103700	142181190	2960	2960	2960	2960	0
632	20240513	103600	142181190	2960	2960	2960	2960	150
633	20240513	103500	141737190	2965	2965	2965	2965	0
634	20240513	103400	141737190	2965	2965	2965	2965	0
635	20240513	103300	141737190	2965	2945	2965	2940	171
636	20240513	103200	141233780	2945	2940	2945	2940	269
637	20240513	103100	140442900	2945	2935	2945	2935	611
638	20240513	103000	138646995	2940	2940	2940	2940	0
639	20240513	102900	138646995	2940	2940	2940	2940	0
640	20240513	102800	138646995	2940	2940	2945	2940	17
641	20240513	102700	138596995	2940	2940	2940	2940	10
642	20240513	102600	138567595	2945	2945	2945	2945	0
643	20240513	102500	138567595	2945	2945	2945	2945	0
644	20240513	102400	138567595	2945	2940	2945	2940	1001
645	20240513	102300	135624650	2935	2945	2945	2935	24
646	20240513	102200	135554170	2945	2945	2945	2945	1
647	20240513	102100	135551225	2940	2945	2945	2940	101
648	20240513	102000	135254280	2945	2945	2945	2940	5402
649	20240513	101900	119371835	2965	2965	2965	2965	0
650	20240513	101800	119371835	2965	2950	2965	2950	800
651	20240513	101700	117001650	2945	2945	2945	2945	0
652	20240513	101600	117001650	2945	2945	2945	2945	0
653	20240513	101500	117001650	2945	2945	2945	2945	204
654	20240513	101400	116400870	2945	2945	2945	2945	1
655	20240513	101300	116397925	2940	2940	2940	2940	0
656	20240513	101200	116397925	2940	2940	2940	2940	0
657	20240513	101100	116397925	2940	2945	2945	2940	2
658	20240513	101000	116392040	2950	2950	2950	2950	1000
659	20240513	100900	113442040	2945	2960	2960	2945	716
660	20240513	100800	111333405	2945	2945	2945	2945	100
661	20240513	100700	111038905	2960	2940	2960	2940	12
662	20240513	100600	111003405	2960	2955	2965	2940	566
663	20240513	100500	109325635	2965	2965	2965	2965	1
664	20240513	100400	109322670	2965	2960	2965	2960	1012
665	20240513	100300	106327130	2960	2960	2960	2960	442
666	20240513	100200	105018810	2960	2960	2960	2960	8
667	20240513	100100	104995130	2960	2960	2960	2960	7
668	20240513	100000	104974410	2960	2960	2960	2960	6
669	20240513	095900	104956650	2960	2945	2960	2945	79
670	20240513	095800	104723980	2940	2940	2940	2940	0
671	20240513	095700	104723980	2940	2945	2945	2940	459
672	20240513	095600	103372235	2960	2950	2960	2950	175
673	20240513	095500	102855975	2960	2965	2965	2960	31
674	20240513	095400	102764210	2950	2950	2950	2950	0
675	20240513	095300	102764210	2950	2950	2950	2950	0
676	20240513	095200	102764210	2950	2950	2950	2950	3
677	20240513	095100	102755360	2950	2975	2975	2950	1224
678	20240513	095000	99134460	2975	2950	2975	2950	5356
679	20240513	094900	83231315	2965	2945	2970	2945	10006
680	20240513	094800	53601895	2945	2945	2945	2945	0
681	20240513	094700	53601895	2945	2945	2945	2945	0
682	20240513	094600	53601895	2945	2945	2945	2945	0
683	20240513	094500	53601895	2945	2940	2945	2940	400
684	20240513	094400	52424335	2945	2945	2945	2945	0
685	20240513	094300	52424335	2945	2945	2945	2945	0
686	20240513	094200	52424335	2945	2945	2945	2945	1
687	20240513	094100	52421390	2930	2935	2935	2930	692
688	20240513	094000	50393025	2940	2940	2940	2940	0
689	20240513	093900	50393025	2940	2940	2940	2940	1
690	20240513	093800	50390085	2940	2940	2940	2940	0
691	20240513	093700	50390085	2940	2940	2940	2940	0
692	20240513	093600	50390085	2940	2935	2940	2935	165
693	20240513	093500	49905805	2940	2935	2940	2935	35
694	20240513	093400	49803075	2940	2940	2940	2940	0
695	20240513	093300	49803075	2940	2935	2940	2935	330
696	20240513	093200	48834520	2935	2935	2935	2935	150
697	20240513	093100	48394270	2935	2935	2935	2935	2
698	20240513	093000	48388400	2940	2935	2940	2930	617
699	20240513	092900	46580265	2935	2940	2940	2935	1053
700	20240513	092800	43489145	2940	2940	2940	2940	49
701	20240513	092700	43345085	2940	2940	2940	2935	61
702	20240513	092600	43165820	2940	2940	2940	2940	1
703	20240513	092500	43162880	2945	2945	2945	2945	4
704	20240513	092400	43151100	2945	2940	2945	2940	131
705	20240513	092300	42765310	2945	2945	2945	2945	17
706	20240513	092200	42715245	2935	2945	2945	2935	1422
707	20240513	092100	38538695	2955	2955	2955	2955	0
708	20240513	092000	38538695	2955	2955	2955	2955	1
709	20240513	091900	38535740	2955	2955	2955	2955	1
710	20240513	091800	38532785	2940	2940	2940	2940	0
711	20240513	091700	38532785	2940	2940	2940	2940	0
712	20240513	091600	38532785	2940	2940	2940	2940	207
713	20240513	091500	37924205	2935	2960	2960	2935	952
714	20240513	091400	35129010	2955	2950	2955	2940	223
715	20240513	091300	34473145	2960	2960	2960	2960	1
716	20240513	091200	34470185	2950	2950	2950	2950	7
717	20240513	091100	34449535	2950	2950	2950	2950	5
718	20240513	091000	34434785	2940	2950	2950	2940	101
719	20240513	090900	34136845	2950	2950	2950	2940	82
720	20240513	090800	33895045	2950	2950	2950	2950	16
721	20240513	090700	33847845	2960	2960	2960	2960	1
722	20240513	090600	33844885	2940	2940	2940	2940	0
723	20240513	090500	33844885	2940	2935	2940	2930	874
724	20240513	090400	31278275	2935	2930	2935	2930	463
725	20240513	090300	29921645	2945	2955	2965	2925	5012
726	20240513	090200	15224970	2965	2960	2965	2960	560
727	20240513	090100	13567365	2960	2940	2960	2940	712
728	20240513	090000	11474065	2960	2935	2960	2935	3909