KissMeData/319400/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	210500	551505970	2940	2940	2940	2940	5885
3	20240514	210400	551505970	2940	2940	2940	2940	0
4	20240514	210300	551505970	2940	2940	2940	2940	0
5	20240514	210200	551505970	2940	2940	2940	2940	0
6	20240514	210100	551505970	2940	2940	2940	2940	0
7	20240514	210000	551505970	2940	2940	2940	2940	0
8	20240514	205900	551505970	2940	2940	2940	2940	0
9	20240514	205800	551505970	2940	2940	2940	2940	0
10	20240514	205700	551505970	2940	2940	2940	2940	0
11	20240514	205600	551505970	2940	2940	2940	2940	0
12	20240514	205500	551505970	2940	2940	2940	2940	0
13	20240514	205400	551505970	2940	2940	2940	2940	0
14	20240514	205300	551505970	2940	2940	2940	2940	0
15	20240514	205200	551505970	2940	2940	2940	2940	0
16	20240514	205100	551505970	2940	2940	2940	2940	0
17	20240514	205000	551505970	2940	2940	2940	2940	0
18	20240514	204900	551505970	2940	2940	2940	2940	0
19	20240514	204800	551505970	2940	2940	2940	2940	0
20	20240514	204700	551505970	2940	2940	2940	2940	0
21	20240514	204600	551505970	2940	2940	2940	2940	0
22	20240514	204500	551505970	2940	2940	2940	2940	0
23	20240514	204400	551505970	2940	2940	2940	2940	0
24	20240514	204300	551505970	2940	2940	2940	2940	0
25	20240514	204200	551505970	2940	2940	2940	2940	0
26	20240514	204100	551505970	2940	2940	2940	2940	0
27	20240514	204000	551505970	2940	2940	2940	2940	0
28	20240514	203900	551505970	2940	2940	2940	2940	0
29	20240514	203800	551505970	2940	2940	2940	2940	0
30	20240514	203700	551505970	2940	2940	2940	2940	0
31	20240514	203600	551505970	2940	2940	2940	2940	0
32	20240514	203500	551505970	2940	2940	2940	2940	5885
33	20240514	203400	551505970	2940	2940	2940	2940	0
34	20240514	203300	551505970	2940	2940	2940	2940	0
35	20240514	203200	551505970	2940	2940	2940	2940	0
36	20240514	203100	551505970	2940	2940	2940	2940	0
37	20240514	203000	551505970	2940	2940	2940	2940	0
38	20240514	202900	551505970	2940	2940	2940	2940	0
39	20240514	202800	551505970	2940	2940	2940	2940	0
40	20240514	202700	551505970	2940	2940	2940	2940	0
41	20240514	202600	551505970	2940	2940	2940	2940	0
42	20240514	202500	551505970	2940	2940	2940	2940	0
43	20240514	202400	551505970	2940	2940	2940	2940	0
44	20240514	202300	551505970	2940	2940	2940	2940	0
45	20240514	202200	551505970	2940	2940	2940	2940	0
46	20240514	202100	551505970	2940	2940	2940	2940	0
47	20240514	202000	551505970	2940	2940	2940	2940	0
48	20240514	201900	551505970	2940	2940	2940	2940	0
49	20240514	201800	551505970	2940	2940	2940	2940	0
50	20240514	201700	551505970	2940	2940	2940	2940	0
51	20240514	201600	551505970	2940	2940	2940	2940	0
52	20240514	201500	551505970	2940	2940	2940	2940	0
53	20240514	201400	551505970	2940	2940	2940	2940	0
54	20240514	201300	551505970	2940	2940	2940	2940	0
55	20240514	201200	551505970	2940	2940	2940	2940	0
56	20240514	201100	551505970	2940	2940	2940	2940	0
57	20240514	201000	551505970	2940	2940	2940	2940	0
58	20240514	200900	551505970	2940	2940	2940	2940	0
59	20240514	200800	551505970	2940	2940	2940	2940	0
60	20240514	200700	551505970	2940	2940	2940	2940	0
61	20240514	200600	551505970	2940	2940	2940	2940	0
62	20240514	200500	551505970	2940	2940	2940	2940	5885
63	20240514	200400	551505970	2940	2940	2940	2940	0
64	20240514	200300	551505970	2940	2940	2940	2940	0
65	20240514	200200	551505970	2940	2940	2940	2940	0
66	20240514	200100	551505970	2940	2940	2940	2940	0
67	20240514	200000	551505970	2940	2940	2940	2940	0
68	20240514	195900	551505970	2940	2940	2940	2940	0
69	20240514	195800	551505970	2940	2940	2940	2940	0
70	20240514	195700	551505970	2940	2940	2940	2940	0
71	20240514	195600	551505970	2940	2940	2940	2940	0
72	20240514	195500	551505970	2940	2940	2940	2940	0
73	20240514	195400	551505970	2940	2940	2940	2940	0
74	20240514	195300	551505970	2940	2940	2940	2940	0
75	20240514	195200	551505970	2940	2940	2940	2940	0
76	20240514	195100	551505970	2940	2940	2940	2940	0
77	20240514	195000	551505970	2940	2940	2940	2940	0
78	20240514	194900	551505970	2940	2940	2940	2940	0
79	20240514	194800	551505970	2940	2940	2940	2940	0
80	20240514	194700	551505970	2940	2940	2940	2940	0
81	20240514	194600	551505970	2940	2940	2940	2940	0
82	20240514	194500	551505970	2940	2940	2940	2940	0
83	20240514	194400	551505970	2940	2940	2940	2940	0
84	20240514	194300	551505970	2940	2940	2940	2940	0
85	20240514	194200	551505970	2940	2940	2940	2940	0
86	20240514	194100	551505970	2940	2940	2940	2940	0
87	20240514	194000	551505970	2940	2940	2940	2940	0
88	20240514	193900	551505970	2940	2940	2940	2940	0
89	20240514	193800	551505970	2940	2940	2940	2940	0
90	20240514	193700	551505970	2940	2940	2940	2940	0
91	20240514	193600	551505970	2940	2940	2940	2940	0
92	20240514	193500	551505970	2940	2940	2940	2940	5885
93	20240514	193400	551505970	2940	2940	2940	2940	0
94	20240514	193300	551505970	2940	2940	2940	2940	0
95	20240514	193200	551505970	2940	2940	2940	2940	0
96	20240514	193100	551505970	2940	2940	2940	2940	0
97	20240514	193000	551505970	2940	2940	2940	2940	0
98	20240514	192900	551505970	2940	2940	2940	2940	0
99	20240514	192800	551505970	2940	2940	2940	2940	0
100	20240514	192700	551505970	2940	2940	2940	2940	0
101	20240514	192600	551505970	2940	2940	2940	2940	0
102	20240514	192500	551505970	2940	2940	2940	2940	0
103	20240514	192400	551505970	2940	2940	2940	2940	0
104	20240514	192300	551505970	2940	2940	2940	2940	0
105	20240514	192200	551505970	2940	2940	2940	2940	0
106	20240514	192100	551505970	2940	2940	2940	2940	0
107	20240514	192000	551505970	2940	2940	2940	2940	0
108	20240514	191900	551505970	2940	2940	2940	2940	0
109	20240514	191800	551505970	2940	2940	2940	2940	0
110	20240514	191700	551505970	2940	2940	2940	2940	0
111	20240514	191600	551505970	2940	2940	2940	2940	0
112	20240514	191500	551505970	2940	2940	2940	2940	0
113	20240514	191400	551505970	2940	2940	2940	2940	0
114	20240514	191300	551505970	2940	2940	2940	2940	0
115	20240514	191200	551505970	2940	2940	2940	2940	0
116	20240514	191100	551505970	2940	2940	2940	2940	0
117	20240514	191000	551505970	2940	2940	2940	2940	0
118	20240514	190900	551505970	2940	2940	2940	2940	0
119	20240514	190800	551505970	2940	2940	2940	2940	0
120	20240514	190700	551505970	2940	2940	2940	2940	0
121	20240514	190600	551505970	2940	2940	2940	2940	0
122	20240514	190500	551505970	2940	2940	2940	2940	5885
123	20240514	190400	551505970	2940	2940	2940	2940	0
124	20240514	190300	551505970	2940	2940	2940	2940	0
125	20240514	190200	551505970	2940	2940	2940	2940	0
126	20240514	190100	551505970	2940	2940	2940	2940	0
127	20240514	190000	551505970	2940	2940	2940	2940	0
128	20240514	185900	551505970	2940	2940	2940	2940	0
129	20240514	185800	551505970	2940	2940	2940	2940	0
130	20240514	185700	551505970	2940	2940	2940	2940	0
131	20240514	185600	551505970	2940	2940	2940	2940	0
132	20240514	185500	551505970	2940	2940	2940	2940	0
133	20240514	185400	551505970	2940	2940	2940	2940	0
134	20240514	185300	551505970	2940	2940	2940	2940	0
135	20240514	185200	551505970	2940	2940	2940	2940	0
136	20240514	185100	551505970	2940	2940	2940	2940	0
137	20240514	185000	551505970	2940	2940	2940	2940	0
138	20240514	184900	551505970	2940	2940	2940	2940	0
139	20240514	184800	551505970	2940	2940	2940	2940	0
140	20240514	184700	551505970	2940	2940	2940	2940	0
141	20240514	184600	551505970	2940	2940	2940	2940	0
142	20240514	184500	551505970	2940	2940	2940	2940	0
143	20240514	184400	551505970	2940	2940	2940	2940	0
144	20240514	184300	551505970	2940	2940	2940	2940	0
145	20240514	184200	551505970	2940	2940	2940	2940	0
146	20240514	184100	551505970	2940	2940	2940	2940	0
147	20240514	184000	551505970	2940	2940	2940	2940	0
148	20240514	183900	551505970	2940	2940	2940	2940	0
149	20240514	183800	551505970	2940	2940	2940	2940	0
150	20240514	183700	551505970	2940	2940	2940	2940	0
151	20240514	183600	551505970	2940	2940	2940	2940	0
152	20240514	183500	551505970	2940	2940	2940	2940	5885
153	20240514	183400	551505970	2940	2940	2940	2940	0
154	20240514	183300	551505970	2940	2940	2940	2940	0
155	20240514	183200	551505970	2940	2940	2940	2940	0
156	20240514	183100	551505970	2940	2940	2940	2940	0
157	20240514	183000	551505970	2940	2940	2940	2940	0
158	20240514	182900	551505970	2940	2940	2940	2940	0
159	20240514	182800	551505970	2940	2940	2940	2940	0
160	20240514	182700	551505970	2940	2940	2940	2940	0
161	20240514	182600	551505970	2940	2940	2940	2940	0
162	20240514	182500	551505970	2940	2940	2940	2940	0
163	20240514	182400	551505970	2940	2940	2940	2940	0
164	20240514	182300	551505970	2940	2940	2940	2940	0
165	20240514	182200	551505970	2940	2940	2940	2940	0
166	20240514	182100	551505970	2940	2940	2940	2940	0
167	20240514	182000	551505970	2940	2940	2940	2940	0
168	20240514	181900	551505970	2940	2940	2940	2940	0
169	20240514	181800	551505970	2940	2940	2940	2940	0
170	20240514	181700	551505970	2940	2940	2940	2940	0
171	20240514	181600	551505970	2940	2940	2940	2940	0
172	20240514	181500	551505970	2940	2940	2940	2940	0
173	20240514	181400	551505970	2940	2940	2940	2940	0
174	20240514	181300	551505970	2940	2940	2940	2940	0
175	20240514	181200	551505970	2940	2940	2940	2940	0
176	20240514	181100	551505970	2940	2940	2940	2940	0
177	20240514	181000	551505970	2940	2940	2940	2940	0
178	20240514	180900	551505970	2940	2940	2940	2940	0
179	20240514	180800	551505970	2940	2940	2940	2940	0
180	20240514	180700	551505970	2940	2940	2940	2940	0
181	20240514	180600	551505970	2940	2940	2940	2940	0
182	20240514	180500	551505970	2940	2940	2940	2940	5885
183	20240514	180400	551505970	2940	2940	2940	2940	0
184	20240514	180300	551505970	2940	2940	2940	2940	0
185	20240514	180200	551505970	2940	2940	2940	2940	0
186	20240514	180100	551505970	2940	2940	2940	2940	0
187	20240514	180000	551505970	2940	2940	2940	2940	0
188	20240514	175900	551505970	2940	2940	2940	2940	0
189	20240514	175800	551505970	2940	2940	2940	2940	0
190	20240514	175700	551505970	2940	2940	2940	2940	0
191	20240514	175600	551505970	2940	2940	2940	2940	0
192	20240514	175500	551505970	2940	2940	2940	2940	0
193	20240514	175400	551505970	2940	2940	2940	2940	0
194	20240514	175300	551505970	2940	2940	2940	2940	0
195	20240514	175200	551505970	2940	2940	2940	2940	0
196	20240514	175100	551505970	2940	2940	2940	2940	0
197	20240514	175000	551505970	2940	2940	2940	2940	0
198	20240514	174900	551505970	2940	2940	2940	2940	0
199	20240514	174800	551505970	2940	2940	2940	2940	0
200	20240514	174700	551505970	2940	2940	2940	2940	0
201	20240514	174600	551505970	2940	2940	2940	2940	0
202	20240514	174500	551505970	2940	2940	2940	2940	0
203	20240514	174400	551505970	2940	2940	2940	2940	0
204	20240514	174300	551505970	2940	2940	2940	2940	0
205	20240514	174200	551505970	2940	2940	2940	2940	0
206	20240514	174100	551505970	2940	2940	2940	2940	0
207	20240514	174000	551505970	2940	2940	2940	2940	0
208	20240514	173900	551505970	2940	2940	2940	2940	0
209	20240514	173800	551505970	2940	2940	2940	2940	0
210	20240514	173700	551505970	2940	2940	2940	2940	0
211	20240514	173600	551505970	2940	2940	2940	2940	0
212	20240514	173500	551505970	2940	2940	2940	2940	5885
213	20240514	173400	551505970	2940	2940	2940	2940	0
214	20240514	173300	551505970	2940	2940	2940	2940	0
215	20240514	173200	551505970	2940	2940	2940	2940	0
216	20240514	173100	551505970	2940	2940	2940	2940	0
217	20240514	173000	551505970	2940	2940	2940	2940	0
218	20240514	172900	551505970	2940	2940	2940	2940	0
219	20240514	172800	551505970	2940	2940	2940	2940	0
220	20240514	172700	551505970	2940	2940	2940	2940	0
221	20240514	172600	551505970	2940	2940	2940	2940	0
222	20240514	172500	551505970	2940	2940	2940	2940	0
223	20240514	172400	551505970	2940	2940	2940	2940	0
224	20240514	172300	551505970	2940	2940	2940	2940	0
225	20240514	172200	551505970	2940	2940	2940	2940	0
226	20240514	172100	551505970	2940	2940	2940	2940	0
227	20240514	172000	551505970	2940	2940	2940	2940	0
228	20240514	171900	551505970	2940	2940	2940	2940	0
229	20240514	171800	551505970	2940	2940	2940	2940	0
230	20240514	171700	551505970	2940	2940	2940	2940	0
231	20240514	171600	551505970	2940	2940	2940	2940	0
232	20240514	171500	551505970	2940	2940	2940	2940	0
233	20240514	171400	551505970	2940	2940	2940	2940	0
234	20240514	171300	551505970	2940	2940	2940	2940	0
235	20240514	171200	551505970	2940	2940	2940	2940	0
236	20240514	171100	551505970	2940	2940	2940	2940	0
237	20240514	171000	551505970	2940	2940	2940	2940	0
238	20240514	170900	551505970	2940	2940	2940	2940	0
239	20240514	170800	551505970	2940	2940	2940	2940	0
240	20240514	170700	551505970	2940	2940	2940	2940	0
241	20240514	170600	551505970	2940	2940	2940	2940	0
242	20240514	170500	551505970	2940	2940	2940	2940	5885
243	20240514	170400	551505970	2940	2940	2940	2940	0
244	20240514	170300	551505970	2940	2940	2940	2940	0
245	20240514	170200	551505970	2940	2940	2940	2940	0
246	20240514	170100	551505970	2940	2940	2940	2940	0
247	20240514	170000	551505970	2940	2940	2940	2940	0
248	20240514	165900	551505970	2940	2940	2940	2940	0
249	20240514	165800	551505970	2940	2940	2940	2940	0
250	20240514	165700	551505970	2940	2940	2940	2940	0
251	20240514	165600	551505970	2940	2940	2940	2940	0
252	20240514	165500	551505970	2940	2940	2940	2940	0
253	20240514	165400	551505970	2940	2940	2940	2940	0
254	20240514	165300	551505970	2940	2940	2940	2940	0
255	20240514	165200	551505970	2940	2940	2940	2940	0
256	20240514	165100	551505970	2940	2940	2940	2940	0
257	20240514	165000	551505970	2940	2940	2940	2940	0
258	20240514	164900	551505970	2940	2940	2940	2940	0
259	20240514	164800	551505970	2940	2940	2940	2940	0
260	20240514	164700	551505970	2940	2940	2940	2940	0
261	20240514	164600	551505970	2940	2940	2940	2940	0
262	20240514	164500	551505970	2940	2940	2940	2940	0
263	20240514	164400	551505970	2940	2940	2940	2940	0
264	20240514	164300	551505970	2940	2940	2940	2940	0
265	20240514	164200	551505970	2940	2940	2940	2940	0
266	20240514	164100	551505970	2940	2940	2940	2940	0
267	20240514	164000	551505970	2940	2940	2940	2940	0
268	20240514	163900	551505970	2940	2940	2940	2940	0
269	20240514	163800	551505970	2940	2940	2940	2940	0
270	20240514	163700	551505970	2940	2940	2940	2940	0
271	20240514	163600	551505970	2940	2940	2940	2940	0
272	20240514	163500	551505970	2940	2940	2940	2940	5885
273	20240514	163400	551505970	2940	2940	2940	2940	0
274	20240514	163300	551505970	2940	2940	2940	2940	0
275	20240514	163200	551505970	2940	2940	2940	2940	0
276	20240514	163100	551505970	2940	2940	2940	2940	0
277	20240514	163000	551505970	2940	2940	2940	2940	0
278	20240514	162900	551505970	2940	2940	2940	2940	0
279	20240514	162800	551505970	2940	2940	2940	2940	0
280	20240514	162700	551505970	2940	2940	2940	2940	0
281	20240514	162600	551505970	2940	2940	2940	2940	0
282	20240514	162500	551505970	2940	2940	2940	2940	0
283	20240514	162400	551505970	2940	2940	2940	2940	0
284	20240514	162300	551505970	2940	2940	2940	2940	0
285	20240514	162200	551505970	2940	2940	2940	2940	0
286	20240514	162100	551505970	2940	2940	2940	2940	0
287	20240514	162000	551505970	2940	2940	2940	2940	0
288	20240514	161900	551505970	2940	2940	2940	2940	0
289	20240514	161800	551505970	2940	2940	2940	2940	0
290	20240514	161700	551505970	2940	2940	2940	2940	0
291	20240514	161600	551505970	2940	2940	2940	2940	0
292	20240514	161500	551505970	2940	2940	2940	2940	0
293	20240514	161400	551505970	2940	2940	2940	2940	0
294	20240514	161300	551505970	2940	2940	2940	2940	0
295	20240514	161200	551505970	2940	2940	2940	2940	0
296	20240514	161100	551505970	2940	2940	2940	2940	0
297	20240514	161000	551505970	2940	2940	2940	2940	0
298	20240514	160900	551505970	2940	2940	2940	2940	0
299	20240514	160800	551505970	2940	2940	2940	2940	0
300	20240514	160700	551505970	2940	2940	2940	2940	0
301	20240514	160600	551505970	2940	2940	2940	2940	0
302	20240514	160500	551505970	2940	2940	2940	2940	5885
303	20240514	160400	551505970	2940	2940	2940	2940	0
304	20240514	160300	551505970	2940	2940	2940	2940	0
305	20240514	160200	551505970	2940	2940	2940	2940	0
306	20240514	160100	551505970	2940	2940	2940	2940	0
307	20240514	160000	551505970	2940	2940	2940	2940	0
308	20240514	155900	551505970	2940	2940	2940	2940	0
309	20240514	155800	551505970	2940	2940	2940	2940	0
310	20240514	155700	551505970	2940	2940	2940	2940	0
311	20240514	155600	551505970	2940	2940	2940	2940	0
312	20240514	155500	551505970	2940	2940	2940	2940	0
313	20240514	155400	551505970	2940	2940	2940	2940	0
314	20240514	155300	551505970	2940	2940	2940	2940	0
315	20240514	155200	551505970	2940	2940	2940	2940	0
316	20240514	155100	551505970	2940	2940	2940	2940	0
317	20240514	155000	551505970	2940	2940	2940	2940	0
318	20240514	154900	551505970	2940	2940	2940	2940	0
319	20240514	154800	551505970	2940	2940	2940	2940	0
320	20240514	154700	551505970	2940	2940	2940	2940	0
321	20240514	154600	551505970	2940	2940	2940	2940	0
322	20240514	154500	551505970	2940	2940	2940	2940	0
323	20240514	154400	551505970	2940	2940	2940	2940	0
324	20240514	154300	551505970	2940	2940	2940	2940	0
325	20240514	154200	551505970	2940	2940	2940	2940	0
326	20240514	154100	551505970	2940	2940	2940	2940	0
327	20240514	154000	551505970	2940	2940	2940	2940	0
328	20240514	153900	551505970	2940	2940	2940	2940	0
329	20240514	153800	551505970	2940	2940	2940	2940	0
330	20240514	153700	551505970	2940	2940	2940	2940	0
331	20240514	153600	551505970	2940	2940	2940	2940	0
332	20240514	153500	551505970	2940	2940	2940	2940	5885
333	20240514	153400	551505970	2940	2940	2940	2940	0
334	20240514	153300	551505970	2940	2940	2940	2940	0
335	20240514	153200	551505970	2940	2940	2940	2940	0
336	20240514	153100	551505970	2940	2940	2940	2940	0
337	20240514	153000	551505970	2940	2940	2940	2940	5885
338	20240514	152900	534204070	2950	2950	2950	2950	0
339	20240514	152800	534204070	2950	2950	2950	2950	0
340	20240514	152700	534204070	2950	2950	2950	2950	0
341	20240514	152600	534204070	2950	2950	2950	2950	0
342	20240514	152500	534204070	2950	2950	2950	2950	0
343	20240514	152400	534204070	2950	2950	2950	2950	0
344	20240514	152300	534204070	2950	2950	2950	2950	0
345	20240514	152200	534204070	2950	2950	2950	2950	0
346	20240514	152100	534204070	2950	2950	2950	2950	0
347	20240514	152000	534204070	2950	2950	2950	2950	0
348	20240514	151900	534204070	2950	2950	2950	2950	70
349	20240514	151800	533997570	2950	2950	2950	2950	78
350	20240514	151700	533767470	2945	2945	2945	2945	2000
351	20240514	151600	527877470	2945	2945	2945	2945	4
352	20240514	151500	527865690	2950	2950	2950	2950	10
353	20240514	151400	527836190	2945	2945	2945	2945	0
354	20240514	151300	527836190	2945	2945	2945	2945	0
355	20240514	151200	527836190	2945	2945	2945	2945	0
356	20240514	151100	527836190	2945	2945	2950	2945	333
357	20240514	151000	526855255	2950	2950	2950	2950	1
358	20240514	150900	526852305	2945	2950	2950	2945	1692
359	20240514	150800	521865480	2955	2950	2955	2950	61
360	20240514	150700	521685240	2955	2955	2955	2955	13
361	20240514	150600	521646825	2955	2955	2955	2955	68
362	20240514	150500	521445885	2950	2950	2950	2950	0
363	20240514	150400	521445885	2950	2950	2950	2950	151
364	20240514	150300	521000435	2950	2950	2950	2950	250
365	20240514	150200	520262935	2950	2950	2950	2950	1186
366	20240514	150100	516764235	2950	2950	2950	2950	3
367	20240514	150000	516755385	2955	2955	2955	2955	0
368	20240514	145900	516755385	2955	2950	2955	2950	3
369	20240514	145800	516746525	2950	2955	2955	2950	8
370	20240514	145700	516722890	2955	2955	2955	2955	33
371	20240514	145600	516625375	2955	2955	2955	2955	5
372	20240514	145500	516610600	2955	2955	2955	2955	100
373	20240514	145400	516315100	2955	2955	2955	2955	0
374	20240514	145300	516315100	2955	2955	2955	2955	7
375	20240514	145200	516294415	2955	2955	2955	2955	0
376	20240514	145100	516294415	2955	2955	2955	2955	7
377	20240514	145000	516273730	2955	2955	2955	2955	0
378	20240514	144900	516273730	2955	2955	2955	2955	12
379	20240514	144800	516238270	2950	2950	2950	2950	1001
380	20240514	144700	513285320	2955	2955	2955	2955	5
381	20240514	144600	513270545	2955	2955	2955	2955	18
382	20240514	144500	513217355	2955	2955	2955	2955	1
383	20240514	144400	513214400	2955	2955	2955	2955	0
384	20240514	144300	513214400	2955	2955	2955	2955	0
385	20240514	144200	513214400	2955	2955	2955	2955	100
386	20240514	144100	512918900	2960	2960	2960	2960	0
387	20240514	144000	512918900	2960	2955	2960	2955	168
388	20240514	143900	512422455	2955	2955	2955	2955	306
389	20240514	143800	511518225	2955	2955	2955	2950	182
390	20240514	143700	510980425	2955	2955	2955	2955	3393
391	20240514	143600	500954110	2955	2955	2955	2955	0
392	20240514	143500	500954110	2955	2955	2955	2955	0
393	20240514	143400	500954110	2955	2955	2955	2955	0
394	20240514	143300	500954110	2955	2955	2955	2955	50
395	20240514	143200	500806360	2950	2950	2950	2950	0
396	20240514	143100	500806360	2950	2950	2950	2950	0
397	20240514	143000	500806360	2950	2950	2950	2950	0
398	20240514	142900	500806360	2950	2950	2950	2950	0
399	20240514	142800	500806360	2950	2950	2950	2950	149
400	20240514	142700	500366810	2955	2955	2955	2955	2
401	20240514	142600	500360900	2955	2955	2955	2955	0
402	20240514	142500	500360900	2955	2955	2955	2955	0
403	20240514	142400	500360900	2955	2955	2955	2955	1
404	20240514	142300	500357945	2955	2955	2955	2955	0
405	20240514	142200	500357945	2955	2955	2955	2955	0
406	20240514	142100	500357945	2955	2955	2955	2955	2
407	20240514	142000	500352035	2950	2950	2955	2950	519
408	20240514	141900	498818570	2955	2955	2955	2955	1
409	20240514	141800	498815615	2955	2955	2955	2955	2001
410	20240514	141700	492902660	2950	2950	2950	2950	230
411	20240514	141600	492224160	2950	2950	2950	2950	0
412	20240514	141500	492224160	2950	2950	2950	2950	200
413	20240514	141400	491634160	2950	2950	2950	2950	0
414	20240514	141300	491634160	2950	2950	2950	2950	0
415	20240514	141200	491634160	2950	2950	2950	2950	0
416	20240514	141100	491634160	2950	2950	2950	2950	0
417	20240514	141000	491634160	2950	2950	2950	2950	0
418	20240514	140900	491634160	2950	2950	2950	2950	30
419	20240514	140800	491545660	2950	2950	2950	2950	0
420	20240514	140700	491545660	2950	2950	2950	2950	2
421	20240514	140600	491539760	2950	2950	2950	2950	0
422	20240514	140500	491539760	2950	2950	2950	2950	2066
423	20240514	140400	485445060	2950	2950	2950	2950	151
424	20240514	140300	484999610	2950	2950	2950	2950	0
425	20240514	140200	484999610	2950	2950	2950	2950	1
426	20240514	140100	484996660	2945	2945	2945	2940	714
427	20240514	140000	482897130	2950	2945	2950	2945	301
428	20240514	135900	482010680	2945	2950	2950	2945	151
429	20240514	135800	481565980	2950	2950	2950	2950	0
430	20240514	135700	481565980	2950	2950	2950	2950	0
431	20240514	135600	481565980	2950	2950	2950	2950	0
432	20240514	135500	481565980	2950	2950	2950	2950	0
433	20240514	135400	481565980	2950	2950	2950	2950	2
434	20240514	135300	481560080	2950	2945	2950	2945	23
435	20240514	135200	481492335	2950	2950	2950	2950	500
436	20240514	135100	480017335	2950	2945	2950	2945	9
437	20240514	135000	479990825	2945	2945	2945	2945	0
438	20240514	134900	479990825	2945	2945	2945	2945	0
439	20240514	134800	479990825	2945	2945	2950	2945	1001
440	20240514	134700	477037915	2950	2950	2950	2950	0
441	20240514	134600	477037915	2950	2950	2950	2950	0
442	20240514	134500	477037915	2950	2950	2950	2950	0
443	20240514	134400	477037915	2950	2950	2950	2950	0
444	20240514	134300	477037915	2950	2950	2950	2950	0
445	20240514	134200	477037915	2950	2950	2950	2950	0
446	20240514	134100	477037915	2950	2950	2950	2950	67
447	20240514	134000	476840265	2945	2945	2945	2945	0
448	20240514	133900	476840265	2945	2945	2945	2945	10
449	20240514	133800	476810815	2945	2945	2945	2945	1
450	20240514	133700	476807870	2945	2945	2945	2945	1015
451	20240514	133600	473818695	2950	2950	2950	2950	0
452	20240514	133500	473818695	2950	2950	2950	2950	1
453	20240514	133400	473815745	2950	2950	2950	2950	1151
454	20240514	133300	470420295	2950	2950	2950	2950	14
455	20240514	133200	470378995	2950	2945	2950	2945	68
456	20240514	133100	470178505	2950	2950	2950	2950	0
457	20240514	133000	470178505	2950	2950	2950	2950	0
458	20240514	132900	470178505	2950	2950	2950	2950	0
459	20240514	132800	470178505	2950	2950	2950	2950	0
460	20240514	132700	470178505	2950	2950	2950	2950	0
461	20240514	132600	470178505	2950	2950	2950	2950	0
462	20240514	132500	470178505	2950	2950	2950	2950	0
463	20240514	132400	470178505	2950	2950	2950	2950	33
464	20240514	132300	470081155	2950	2950	2950	2950	0
465	20240514	132200	470081155	2950	2950	2950	2950	5
466	20240514	132100	470066405	2950	2950	2950	2950	0
467	20240514	132000	470066405	2950	2950	2950	2950	1
468	20240514	131900	470063455	2945	2945	2945	2945	0
469	20240514	131800	470063455	2945	2945	2945	2945	0
470	20240514	131700	470063455	2945	2945	2945	2945	3
471	20240514	131600	470054620	2950	2950	2950	2950	0
472	20240514	131500	470054620	2950	2950	2950	2950	0
473	20240514	131400	470054620	2950	2950	2950	2950	0
474	20240514	131300	470054620	2950	2950	2950	2950	0
475	20240514	131200	470054620	2950	2950	2950	2950	0
476	20240514	131100	470054620	2950	2950	2950	2950	0
477	20240514	131000	470054620	2950	2950	2950	2950	5
478	20240514	130900	470039870	2950	2950	2950	2950	0
479	20240514	130800	470039870	2950	2950	2950	2950	0
480	20240514	130700	470039870	2950	2950	2950	2950	0
481	20240514	130600	470039870	2950	2950	2950	2950	0
482	20240514	130500	470039870	2950	2950	2950	2950	0
483	20240514	130400	470039870	2950	2950	2950	2950	0
484	20240514	130300	470039870	2950	2950	2950	2950	0
485	20240514	130200	470039870	2950	2950	2950	2950	1
486	20240514	130100	470036920	2945	2945	2945	2945	0
487	20240514	130000	470036920	2945	2945	2945	2945	0
488	20240514	125900	470036920	2945	2945	2945	2945	300
489	20240514	125800	469153420	2950	2950	2950	2950	1
490	20240514	125700	469150470	2945	2945	2945	2945	1
491	20240514	125600	469147525	2950	2950	2950	2950	0
492	20240514	125500	469147525	2950	2950	2950	2950	1
493	20240514	125400	469144575	2955	2955	2955	2955	3
494	20240514	125300	469135710	2960	2960	2960	2960	0
495	20240514	125200	469135710	2960	2960	2960	2960	0
496	20240514	125100	469135710	2960	2955	2960	2955	111
497	20240514	125000	468807700	2955	2950	2955	2950	2
498	20240514	124900	468801795	2940	2940	2940	2940	0
499	20240514	124800	468801795	2940	2940	2940	2940	0
500	20240514	124700	468801795	2940	2940	2940	2940	0
501	20240514	124600	468801795	2940	2940	2940	2940	0
502	20240514	124500	468801795	2940	2940	2940	2940	0
503	20240514	124400	468801795	2940	2940	2940	2940	0
504	20240514	124300	468801795	2940	2940	2940	2940	0
505	20240514	124200	468801795	2940	2940	2940	2940	0
506	20240514	124100	468801795	2940	2940	2940	2940	442
507	20240514	124000	467502315	2945	2945	2945	2945	0
508	20240514	123900	467502315	2945	2945	2945	2945	0
509	20240514	123800	467502315	2945	2945	2945	2945	0
510	20240514	123700	467502315	2945	2945	2945	2945	307
511	20240514	123600	466598200	2950	2950	2950	2950	3
512	20240514	123500	466589350	2955	2955	2955	2955	0
513	20240514	123400	466589350	2955	2955	2955	2955	0
514	20240514	123300	466589350	2955	2955	2955	2955	0
515	20240514	123200	466589350	2955	2955	2955	2955	0
516	20240514	123100	466589350	2955	2955	2955	2955	200
517	20240514	123000	465998350	2960	2955	2960	2955	501
518	20240514	122900	464517890	2955	2955	2955	2955	21
519	20240514	122800	464455835	2955	2950	2955	2950	31
520	20240514	122700	464364345	2940	2940	2940	2940	0
521	20240514	122600	464364345	2940	2940	2940	2940	0
522	20240514	122500	464364345	2940	2945	2945	2940	800
523	20240514	122400	462011740	2950	2950	2950	2950	0
524	20240514	122300	462011740	2950	2950	2950	2950	5
525	20240514	122200	461996990	2950	2950	2950	2950	0
526	20240514	122100	461996990	2950	2950	2950	2950	7
527	20240514	122000	461976340	2950	2955	2955	2950	30
528	20240514	121900	461887810	2955	2955	2955	2955	400
529	20240514	121800	460705810	2955	2955	2955	2955	10
530	20240514	121700	460676260	2955	2950	2955	2950	24
531	20240514	121600	460605445	2955	2955	2955	2955	0
532	20240514	121500	460605445	2955	2955	2955	2955	0
533	20240514	121400	460605445	2955	2955	2955	2955	0
534	20240514	121300	460605445	2955	2955	2955	2955	34
535	20240514	121200	460504975	2935	2950	2950	2935	4600
536	20240514	121100	446984510	2955	2955	2955	2955	0
537	20240514	121000	446984510	2955	2955	2955	2955	0
538	20240514	120900	446984510	2955	2955	2955	2955	0
539	20240514	120800	446984510	2955	2955	2955	2955	0
540	20240514	120700	446984510	2955	2955	2955	2955	0
541	20240514	120600	446984510	2955	2955	2955	2955	43
542	20240514	120500	446857445	2955	2955	2955	2955	0
543	20240514	120400	446857445	2955	2955	2955	2955	0
544	20240514	120300	446857445	2955	2955	2955	2955	0
545	20240514	120200	446857445	2955	2955	2955	2955	0
546	20240514	120100	446857445	2955	2955	2955	2955	0
547	20240514	120000	446857445	2955	2955	2955	2955	0
548	20240514	115900	446857445	2955	2955	2955	2955	0
549	20240514	115800	446857445	2955	2955	2955	2955	0
550	20240514	115700	446857445	2955	2955	2955	2955	0
551	20240514	115600	446857445	2955	2955	2955	2955	8
552	20240514	115500	446833805	2955	2955	2955	2955	0
553	20240514	115400	446833805	2955	2955	2955	2955	0
554	20240514	115300	446833805	2955	2955	2955	2955	1
555	20240514	115200	446830850	2945	2950	2950	2945	15
556	20240514	115100	446786605	2950	2950	2955	2950	1002
557	20240514	115000	443830700	2950	2950	2950	2950	0
558	20240514	114900	443830700	2950	2950	2950	2950	0
559	20240514	114800	443830700	2950	2950	2950	2950	0
560	20240514	114700	443830700	2950	2950	2950	2950	0
561	20240514	114600	443830700	2950	2955	2955	2950	2
562	20240514	114500	443824795	2955	2955	2955	2955	0
563	20240514	114400	443824795	2955	2955	2955	2955	10
564	20240514	114300	443795245	2955	2955	2955	2955	2
565	20240514	114200	443789335	2955	2955	2955	2955	0
566	20240514	114100	443789335	2955	2955	2955	2955	91
567	20240514	114000	443520430	2950	2950	2950	2950	100
568	20240514	113900	443225430	2955	2955	2955	2955	2990
569	20240514	113800	434389980	2955	2955	2955	2955	200
570	20240514	113700	433798980	2955	2955	2955	2955	4383
571	20240514	113600	420847215	2955	2955	2955	2955	11
572	20240514	113500	420814710	2955	2960	2960	2955	12
573	20240514	113400	420779245	2960	2955	2960	2955	239
574	20240514	113300	420071860	2960	2955	2960	2955	90
575	20240514	113200	419805900	2955	2955	2955	2955	1
576	20240514	113100	419802945	2955	2955	2955	2955	1
577	20240514	113000	419799990	2950	2950	2950	2950	1
578	20240514	112900	419797040	2950	2950	2950	2950	0
579	20240514	112800	419797040	2950	2950	2950	2950	100
580	20240514	112700	419502040	2950	2950	2950	2950	1
581	20240514	112600	419499090	2955	2955	2955	2955	7
582	20240514	112500	419478405	2955	2950	2955	2950	644
583	20240514	112400	417578555	2955	2955	2955	2955	805
584	20240514	112300	415199780	2955	2955	2955	2955	141
585	20240514	112200	414783125	2955	2955	2955	2955	5
586	20240514	112100	414768350	2955	2955	2955	2955	0
587	20240514	112000	414768350	2955	2955	2955	2955	85
588	20240514	111900	414517175	2955	2955	2955	2955	426
589	20240514	111800	413258345	2960	2960	2960	2960	322
590	20240514	111700	412305225	2965	2965	2965	2965	249
591	20240514	111600	411566940	2965	2970	2970	2965	1764
592	20240514	111500	406336640	2965	2970	2970	2965	5575
593	20240514	111400	389801480	2970	2965	2970	2965	5659
594	20240514	111300	373022535	2965	2960	2965	2960	1000
595	20240514	111200	370062530	2960	2955	2960	2955	151
596	20240514	111100	369616320	2955	2955	2955	2955	200
597	20240514	111000	369025320	2955	2960	2960	2955	621
598	20240514	110900	367189410	2960	2960	2960	2960	5
599	20240514	110800	367174610	2960	2960	2960	2960	3004
600	20240514	110700	358282770	2960	2955	2960	2955	1203
601	20240514	110600	354727900	2955	2950	2955	2950	6000
602	20240514	110500	336997965	2950	2955	2955	2950	267
603	20240514	110400	336210310	2955	2955	2955	2950	1030
604	20240514	110300	333171725	2950	2950	2950	2950	11
605	20240514	110200	333139275	2955	2950	2955	2950	8843
606	20240514	110100	307052415	2950	2945	2950	2945	5
607	20240514	110000	307037685	2950	2950	2950	2950	1
608	20240514	105900	307034735	2950	2945	2950	2945	186
609	20240514	105800	306486185	2950	2950	2950	2950	6
610	20240514	105700	306468485	2950	2950	2950	2950	8
611	20240514	105600	306444885	2945	2945	2945	2945	414
612	20240514	105500	305225655	2945	2945	2945	2945	14
613	20240514	105400	305184425	2945	2945	2945	2945	0
614	20240514	105300	305184425	2945	2945	2945	2945	7
615	20240514	105200	305163810	2945	2945	2945	2945	7
616	20240514	105100	305143195	2945	2940	2945	2940	13
617	20240514	105000	305104935	2945	2945	2945	2945	7
618	20240514	104900	305084320	2945	2945	2945	2945	6
619	20240514	104800	305066650	2945	2945	2945	2945	1806
620	20240514	104700	299747980	2945	2940	2945	2940	1202
621	20240514	104600	296209060	2940	2940	2940	2940	6
622	20240514	104500	296191420	2940	2935	2940	2935	158
623	20240514	104400	295727650	2940	2940	2940	2940	6
624	20240514	104300	295710010	2940	2940	2940	2940	1
625	20240514	104200	295707070	2940	2935	2940	2935	2007
626	20240514	104100	289816495	2940	2940	2940	2940	9
627	20240514	104000	289790035	2940	2940	2940	2940	7
628	20240514	103900	289769455	2940	2940	2940	2940	163
629	20240514	103800	289290235	2945	2945	2945	2945	7
630	20240514	103700	289269620	2940	2945	2945	2940	71
631	20240514	103600	289060800	2945	2945	2945	2945	6
632	20240514	103500	289043130	2945	2945	2945	2940	1007
633	20240514	103400	286078515	2940	2945	2945	2940	304
634	20240514	103300	285184735	2945	2945	2945	2945	6
635	20240514	103200	285167065	2945	2940	2945	2940	31
636	20240514	103100	285075885	2940	2940	2940	2940	10
637	20240514	103000	285046485	2940	2940	2940	2940	75
638	20240514	102900	284825985	2940	2940	2940	2940	8
639	20240514	102800	284802465	2935	2940	2940	2935	108
640	20240514	102700	284484960	2940	2945	2945	2940	11
641	20240514	102600	284452575	2945	2945	2945	2945	5006
642	20240514	102500	269709905	2935	2940	2940	2935	10000
643	20240514	102400	240359850	2945	2945	2945	2945	7
644	20240514	102300	240339235	2935	2940	2940	2935	328
645	20240514	102200	239376245	2945	2945	2945	2945	8
646	20240514	102100	239352685	2945	2945	2945	2945	7
647	20240514	102000	239332070	2935	2940	2940	2935	1008
648	20240514	101900	236372950	2945	2940	2945	2935	2907
649	20240514	101800	227837660	2945	2945	2945	2945	505
650	20240514	101700	226350435	2945	2945	2945	2945	9
651	20240514	101600	226323930	2945	2945	2945	2945	6
652	20240514	101500	226306260	2945	2945	2945	2945	8
653	20240514	101400	226282700	2945	2945	2945	2945	0
654	20240514	101300	226282700	2945	2940	2945	2940	313
655	20240514	101200	225360955	2945	2945	2945	2945	7
656	20240514	101100	225340340	2940	2940	2945	2940	32
657	20240514	101000	225246170	2945	2945	2945	2945	5
658	20240514	100900	225231445	2940	2945	2945	2940	12
659	20240514	100800	225196125	2945	2945	2945	2945	5024
660	20240514	100700	210400445	2935	2945	2945	2935	177
661	20240514	100600	209880785	2945	2945	2945	2945	11
662	20240514	100500	209848390	2945	2945	2945	2945	6
663	20240514	100400	209830720	2945	2945	2945	2945	55
664	20240514	100300	209668745	2945	2945	2945	2945	135
665	20240514	100200	209271170	2945	2940	2945	2940	103
666	20240514	100100	208968295	2940	2940	2945	2935	515
667	20240514	100000	207456645	2935	2945	2945	2935	2206
668	20240514	095900	200979145	2945	2945	2945	2940	1428
669	20240514	095800	196773695	2945	2945	2945	2945	11
670	20240514	095700	196741300	2940	2940	2940	2940	3806
671	20240514	095600	185551660	2940	2940	2940	2940	16
672	20240514	095500	185504620	2940	2940	2940	2940	5
673	20240514	095400	185489920	2940	2940	2940	2940	23
674	20240514	095300	185422300	2940	2940	2940	2940	2292
675	20240514	095200	178683820	2940	2940	2940	2935	4889
676	20240514	095100	164310680	2935	2935	2935	2935	24
677	20240514	095000	164240240	2935	2935	2935	2935	401
678	20240514	094900	163063305	2940	2940	2940	2940	16
679	20240514	094800	163016265	2940	2940	2940	2940	27
680	20240514	094700	162936885	2940	2940	2940	2940	6
681	20240514	094600	162919245	2940	2940	2940	2940	2099
682	20240514	094500	156748185	2940	2940	2940	2940	784
683	20240514	094400	154443225	2940	2940	2940	2940	17
684	20240514	094300	154393245	2940	2940	2940	2940	262
685	20240514	094200	153622965	2940	2940	2940	2940	5
686	20240514	094100	153608265	2940	2940	2940	2935	150
687	20240514	094000	153167975	2935	2935	2940	2935	425
688	20240514	093900	151918515	2935	2935	2935	2935	43
689	20240514	093800	151792310	2940	2935	2940	2935	162
690	20240514	093700	151316795	2935	2940	2940	2935	1364
691	20240514	093600	147312395	2940	2940	2940	2940	2251
692	20240514	093500	140694455	2940	2940	2940	2940	1369
693	20240514	093400	136669595	2940	2940	2940	2940	0
694	20240514	093300	136669595	2940	2940	2940	2940	8
695	20240514	093200	136646075	2940	2940	2940	2940	8
696	20240514	093100	136622555	2940	2935	2940	2930	543
697	20240514	093000	135030600	2940	2940	2940	2940	58
698	20240514	092900	134860080	2940	2940	2940	2940	12
699	20240514	092800	134824800	2940	2940	2940	2935	188
700	20240514	092700	134272915	2940	2940	2940	2935	107
701	20240514	092600	133958640	2940	2940	2940	2940	25
702	20240514	092500	133885140	2940	2940	2940	2940	12
703	20240514	092400	133849860	2940	2940	2940	2935	1008
704	20240514	092300	130891340	2940	2940	2940	2940	5
705	20240514	092200	130876640	2940	2935	2940	2935	16055
706	20240514	092100	83730035	2935	2935	2935	2935	2202
707	20240514	092000	77267165	2935	2935	2935	2935	26
708	20240514	091900	77190855	2935	2930	2935	2930	1006
709	20240514	091800	74243245	2935	2930	2935	2930	2532
710	20240514	091700	66821950	2935	2935	2935	2935	6
711	20240514	091600	66804340	2935	2930	2935	2930	4261
712	20240514	091500	54319550	2930	2925	2930	2920	855
713	20240514	091400	51822710	2925	2930	2930	2925	948
714	20240514	091300	49049770	2930	2930	2930	2930	7
715	20240514	091200	49029260	2930	2930	2930	2930	6
716	20240514	091100	49011680	2925	2925	2930	2925	2574
717	20240514	091000	41482520	2930	2930	2930	2930	265
718	20240514	090900	40706070	2935	2935	2935	2935	76
719	20240514	090800	40483010	2935	2935	2935	2935	22
720	20240514	090700	40418440	2935	2935	2935	2935	21
721	20240514	090600	40356805	2935	2935	2935	2935	0
722	20240514	090500	40356805	2935	2935	2935	2925	1018
723	20240514	090400	37378975	2935	2935	2935	2925	191
724	20240514	090300	36820230	2935	2925	2935	2925	28
725	20240514	090200	36738250	2935	2935	2935	2935	12
726	20240514	090100	36703030	2940	2940	2940	2940	5
727	20240514	090000	36688330	2920	2925	2940	2920	12543