KissMeData/046120/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	192600	406342500	2950	2950	2950	2950	7373
3	20240521	192500	406342500	2950	2950	2950	2950	0
4	20240521	192400	406342500	2950	2950	2950	2950	0
5	20240521	192300	406342500	2950	2950	2950	2950	0
6	20240521	192200	406342500	2950	2950	2950	2950	0
7	20240521	192100	406342500	2950	2950	2950	2950	0
8	20240521	192000	406342500	2950	2950	2950	2950	0
9	20240521	191900	406342500	2950	2950	2950	2950	0
10	20240521	191800	406342500	2950	2950	2950	2950	0
11	20240521	191700	406342500	2950	2950	2950	2950	0
12	20240521	191600	406342500	2950	2950	2950	2950	0
13	20240521	191500	406342500	2950	2950	2950	2950	0
14	20240521	191400	406342500	2950	2950	2950	2950	0
15	20240521	191300	406342500	2950	2950	2950	2950	0
16	20240521	191200	406342500	2950	2950	2950	2950	0
17	20240521	191100	406342500	2950	2950	2950	2950	0
18	20240521	191000	406342500	2950	2950	2950	2950	0
19	20240521	190900	406342500	2950	2950	2950	2950	0
20	20240521	190800	406342500	2950	2950	2950	2950	0
21	20240521	190700	406342500	2950	2950	2950	2950	0
22	20240521	190600	406342500	2950	2950	2950	2950	0
23	20240521	190500	406342500	2950	2950	2950	2950	0
24	20240521	190400	406342500	2950	2950	2950	2950	0
25	20240521	190300	406342500	2950	2950	2950	2950	0
26	20240521	190200	406342500	2950	2950	2950	2950	0
27	20240521	190100	406342500	2950	2950	2950	2950	0
28	20240521	190000	406342500	2950	2950	2950	2950	0
29	20240521	185900	406342500	2950	2950	2950	2950	0
30	20240521	185800	406342500	2950	2950	2950	2950	0
31	20240521	185700	406342500	2950	2950	2950	2950	0
32	20240521	185600	406342500	2950	2950	2950	2950	7373
33	20240521	185500	406342500	2950	2950	2950	2950	0
34	20240521	185400	406342500	2950	2950	2950	2950	0
35	20240521	185300	406342500	2950	2950	2950	2950	0
36	20240521	185200	406342500	2950	2950	2950	2950	0
37	20240521	185100	406342500	2950	2950	2950	2950	0
38	20240521	185000	406342500	2950	2950	2950	2950	0
39	20240521	184900	406342500	2950	2950	2950	2950	0
40	20240521	184800	406342500	2950	2950	2950	2950	0
41	20240521	184700	406342500	2950	2950	2950	2950	0
42	20240521	184600	406342500	2950	2950	2950	2950	0
43	20240521	184500	406342500	2950	2950	2950	2950	0
44	20240521	184400	406342500	2950	2950	2950	2950	0
45	20240521	184300	406342500	2950	2950	2950	2950	0
46	20240521	184200	406342500	2950	2950	2950	2950	0
47	20240521	184100	406342500	2950	2950	2950	2950	0
48	20240521	184000	406342500	2950	2950	2950	2950	0
49	20240521	183900	406342500	2950	2950	2950	2950	0
50	20240521	183800	406342500	2950	2950	2950	2950	0
51	20240521	183700	406342500	2950	2950	2950	2950	0
52	20240521	183600	406342500	2950	2950	2950	2950	0
53	20240521	183500	406342500	2950	2950	2950	2950	0
54	20240521	183400	406342500	2950	2950	2950	2950	0
55	20240521	183300	406342500	2950	2950	2950	2950	0
56	20240521	183200	406342500	2950	2950	2950	2950	0
57	20240521	183100	406342500	2950	2950	2950	2950	0
58	20240521	183000	406342500	2950	2950	2950	2950	0
59	20240521	182900	406342500	2950	2950	2950	2950	0
60	20240521	182800	406342500	2950	2950	2950	2950	0
61	20240521	182700	406342500	2950	2950	2950	2950	0
62	20240521	182600	406342500	2950	2950	2950	2950	7373
63	20240521	182500	406342500	2950	2950	2950	2950	0
64	20240521	182400	406342500	2950	2950	2950	2950	0
65	20240521	182300	406342500	2950	2950	2950	2950	0
66	20240521	182200	406342500	2950	2950	2950	2950	0
67	20240521	182100	406342500	2950	2950	2950	2950	0
68	20240521	182000	406342500	2950	2950	2950	2950	0
69	20240521	181900	406342500	2950	2950	2950	2950	0
70	20240521	181800	406342500	2950	2950	2950	2950	0
71	20240521	181700	406342500	2950	2950	2950	2950	0
72	20240521	181600	406342500	2950	2950	2950	2950	0
73	20240521	181500	406342500	2950	2950	2950	2950	0
74	20240521	181400	406342500	2950	2950	2950	2950	0
75	20240521	181300	406342500	2950	2950	2950	2950	0
76	20240521	181200	406342500	2950	2950	2950	2950	0
77	20240521	181100	406342500	2950	2950	2950	2950	0
78	20240521	181000	406342500	2950	2950	2950	2950	0
79	20240521	180900	406342500	2950	2950	2950	2950	0
80	20240521	180800	406342500	2950	2950	2950	2950	0
81	20240521	180700	406342500	2950	2950	2950	2950	0
82	20240521	180600	406342500	2950	2950	2950	2950	0
83	20240521	180500	406342500	2950	2950	2950	2950	0
84	20240521	180400	406342500	2950	2950	2950	2950	0
85	20240521	180300	406342500	2950	2950	2950	2950	0
86	20240521	180200	406342500	2950	2950	2950	2950	0
87	20240521	180100	406342500	2950	2950	2950	2950	0
88	20240521	180000	406342500	2950	2950	2950	2950	0
89	20240521	175900	406342500	2950	2950	2950	2950	0
90	20240521	175800	406342500	2950	2950	2950	2950	0
91	20240521	175700	406342500	2950	2950	2950	2950	0
92	20240521	175600	406342500	2950	2950	2950	2950	7373
93	20240521	175500	406342500	2950	2950	2950	2950	0
94	20240521	175400	406342500	2950	2950	2950	2950	0
95	20240521	175300	406342500	2950	2950	2950	2950	0
96	20240521	175200	406342500	2950	2950	2950	2950	0
97	20240521	175100	406342500	2950	2950	2950	2950	0
98	20240521	175000	406342500	2950	2950	2950	2950	0
99	20240521	174900	406342500	2950	2950	2950	2950	0
100	20240521	174800	406342500	2950	2950	2950	2950	0
101	20240521	174700	406342500	2950	2950	2950	2950	0
102	20240521	174600	406342500	2950	2950	2950	2950	0
103	20240521	174500	406342500	2950	2950	2950	2950	0
104	20240521	174400	406342500	2950	2950	2950	2950	0
105	20240521	174300	406342500	2950	2950	2950	2950	0
106	20240521	174200	406342500	2950	2950	2950	2950	0
107	20240521	174100	406342500	2950	2950	2950	2950	0
108	20240521	174000	406342500	2950	2950	2950	2950	0
109	20240521	173900	406342500	2950	2950	2950	2950	0
110	20240521	173800	406342500	2950	2950	2950	2950	0
111	20240521	173700	406342500	2950	2950	2950	2950	0
112	20240521	173600	406342500	2950	2950	2950	2950	0
113	20240521	173500	406342500	2950	2950	2950	2950	0
114	20240521	173400	406342500	2950	2950	2950	2950	0
115	20240521	173300	406342500	2950	2950	2950	2950	0
116	20240521	173200	406342500	2950	2950	2950	2950	0
117	20240521	173100	406342500	2950	2950	2950	2950	0
118	20240521	173000	406342500	2950	2950	2950	2950	0
119	20240521	172900	406342500	2950	2950	2950	2950	0
120	20240521	172800	406342500	2950	2950	2950	2950	0
121	20240521	172700	406342500	2950	2950	2950	2950	0
122	20240521	172600	406342500	2950	2950	2950	2950	7373
123	20240521	172500	406342500	2950	2950	2950	2950	0
124	20240521	172400	406342500	2950	2950	2950	2950	0
125	20240521	172300	406342500	2950	2950	2950	2950	0
126	20240521	172200	406342500	2950	2950	2950	2950	0
127	20240521	172100	406342500	2950	2950	2950	2950	0
128	20240521	172000	406342500	2950	2950	2950	2950	0
129	20240521	171900	406342500	2950	2950	2950	2950	0
130	20240521	171800	406342500	2950	2950	2950	2950	0
131	20240521	171700	406342500	2950	2950	2950	2950	0
132	20240521	171600	406342500	2950	2950	2950	2950	0
133	20240521	171500	406342500	2950	2950	2950	2950	0
134	20240521	171400	406342500	2950	2950	2950	2950	0
135	20240521	171300	406342500	2950	2950	2950	2950	0
136	20240521	171200	406342500	2950	2950	2950	2950	0
137	20240521	171100	406342500	2950	2950	2950	2950	0
138	20240521	171000	406342500	2950	2950	2950	2950	0
139	20240521	170900	406342500	2950	2950	2950	2950	0
140	20240521	170800	406342500	2950	2950	2950	2950	0
141	20240521	170700	406342500	2950	2950	2950	2950	0
142	20240521	170600	406342500	2950	2950	2950	2950	0
143	20240521	170500	406342500	2950	2950	2950	2950	0
144	20240521	170400	406342500	2950	2950	2950	2950	0
145	20240521	170300	406342500	2950	2950	2950	2950	0
146	20240521	170200	406342500	2950	2950	2950	2950	0
147	20240521	170100	406342500	2950	2950	2950	2950	0
148	20240521	170000	406342500	2950	2950	2950	2950	0
149	20240521	165900	406342500	2950	2950	2950	2950	0
150	20240521	165800	406342500	2950	2950	2950	2950	0
151	20240521	165700	406342500	2950	2950	2950	2950	0
152	20240521	165600	406342500	2950	2950	2950	2950	7373
153	20240521	165500	406342500	2950	2950	2950	2950	0
154	20240521	165400	406342500	2950	2950	2950	2950	0
155	20240521	165300	406342500	2950	2950	2950	2950	0
156	20240521	165200	406342500	2950	2950	2950	2950	0
157	20240521	165100	406342500	2950	2950	2950	2950	0
158	20240521	165000	406342500	2950	2950	2950	2950	0
159	20240521	164900	406342500	2950	2950	2950	2950	0
160	20240521	164800	406342500	2950	2950	2950	2950	0
161	20240521	164700	406342500	2950	2950	2950	2950	0
162	20240521	164600	406342500	2950	2950	2950	2950	0
163	20240521	164500	406342500	2950	2950	2950	2950	0
164	20240521	164400	406342500	2950	2950	2950	2950	0
165	20240521	164300	406342500	2950	2950	2950	2950	0
166	20240521	164200	406342500	2950	2950	2950	2950	0
167	20240521	164100	406342500	2950	2950	2950	2950	0
168	20240521	164000	406342500	2950	2950	2950	2950	0
169	20240521	163900	406342500	2950	2950	2950	2950	0
170	20240521	163800	406342500	2950	2950	2950	2950	0
171	20240521	163700	406342500	2950	2950	2950	2950	0
172	20240521	163600	406342500	2950	2950	2950	2950	0
173	20240521	163500	406342500	2950	2950	2950	2950	0
174	20240521	163400	406342500	2950	2950	2950	2950	0
175	20240521	163300	406342500	2950	2950	2950	2950	0
176	20240521	163200	406342500	2950	2950	2950	2950	0
177	20240521	163100	406342500	2950	2950	2950	2950	0
178	20240521	163000	406342500	2950	2950	2950	2950	0
179	20240521	162900	406342500	2950	2950	2950	2950	0
180	20240521	162800	406342500	2950	2950	2950	2950	0
181	20240521	162700	406342500	2950	2950	2950	2950	0
182	20240521	162600	406342500	2950	2950	2950	2950	7373
183	20240521	162500	406342500	2950	2950	2950	2950	0
184	20240521	162400	406342500	2950	2950	2950	2950	0
185	20240521	162300	406342500	2950	2950	2950	2950	0
186	20240521	162200	406342500	2950	2950	2950	2950	0
187	20240521	162100	406342500	2950	2950	2950	2950	0
188	20240521	162000	406342500	2950	2950	2950	2950	0
189	20240521	161900	406342500	2950	2950	2950	2950	0
190	20240521	161800	406342500	2950	2950	2950	2950	0
191	20240521	161700	406342500	2950	2950	2950	2950	0
192	20240521	161600	406342500	2950	2950	2950	2950	0
193	20240521	161500	406342500	2950	2950	2950	2950	0
194	20240521	161400	406342500	2950	2950	2950	2950	0
195	20240521	161300	406342500	2950	2950	2950	2950	0
196	20240521	161200	406342500	2950	2950	2950	2950	0
197	20240521	161100	406342500	2950	2950	2950	2950	0
198	20240521	161000	406342500	2950	2950	2950	2950	0
199	20240521	160900	406342500	2950	2950	2950	2950	0
200	20240521	160800	406342500	2950	2950	2950	2950	0
201	20240521	160700	406342500	2950	2950	2950	2950	0
202	20240521	160600	406342500	2950	2950	2950	2950	0
203	20240521	160500	406342500	2950	2950	2950	2950	0
204	20240521	160400	406342500	2950	2950	2950	2950	0
205	20240521	160300	406342500	2950	2950	2950	2950	0
206	20240521	160200	406342500	2950	2950	2950	2950	0
207	20240521	160100	406342500	2950	2950	2950	2950	0
208	20240521	160000	406342500	2950	2950	2950	2950	0
209	20240521	155900	406342500	2950	2950	2950	2950	0
210	20240521	155800	406342500	2950	2950	2950	2950	0
211	20240521	155700	406342500	2950	2950	2950	2950	0
212	20240521	155600	406342500	2950	2950	2950	2950	7373
213	20240521	155500	406342500	2950	2950	2950	2950	0
214	20240521	155400	406342500	2950	2950	2950	2950	0
215	20240521	155300	406342500	2950	2950	2950	2950	0
216	20240521	155200	406342500	2950	2950	2950	2950	0
217	20240521	155100	406342500	2950	2950	2950	2950	0
218	20240521	155000	406342500	2950	2950	2950	2950	0
219	20240521	154900	406342500	2950	2950	2950	2950	0
220	20240521	154800	406342500	2950	2950	2950	2950	0
221	20240521	154700	406342500	2950	2950	2950	2950	0
222	20240521	154600	406342500	2950	2950	2950	2950	0
223	20240521	154500	406342500	2950	2950	2950	2950	0
224	20240521	154400	406342500	2950	2950	2950	2950	0
225	20240521	154300	406342500	2950	2950	2950	2950	0
226	20240521	154200	406342500	2950	2950	2950	2950	0
227	20240521	154100	406342500	2950	2950	2950	2950	0
228	20240521	154000	406342500	2950	2950	2950	2950	0
229	20240521	153900	406342500	2950	2950	2950	2950	0
230	20240521	153800	406342500	2950	2950	2950	2950	0
231	20240521	153700	406342500	2950	2950	2950	2950	0
232	20240521	153600	406342500	2950	2950	2950	2950	0
233	20240521	153500	406342500	2950	2950	2950	2950	0
234	20240521	153400	406342500	2950	2950	2950	2950	0
235	20240521	153300	406342500	2950	2950	2950	2950	0
236	20240521	153200	406342500	2950	2950	2950	2950	0
237	20240521	153100	406342500	2950	2950	2950	2950	0
238	20240521	153000	406342500	2950	2950	2950	2950	7373
239	20240521	152900	384592150	2955	2955	2955	2955	0
240	20240521	152800	384592150	2955	2955	2955	2955	0
241	20240521	152700	384592150	2955	2955	2955	2955	0
242	20240521	152600	384592150	2955	2955	2955	2955	0
243	20240521	152500	384592150	2955	2955	2955	2955	0
244	20240521	152400	384592150	2955	2955	2955	2955	0
245	20240521	152300	384592150	2955	2955	2955	2955	0
246	20240521	152200	384592150	2955	2955	2955	2955	0
247	20240521	152100	384592150	2955	2955	2955	2955	0
248	20240521	152000	384592150	2955	2955	2955	2955	0
249	20240521	151900	384592150	2955	2955	2955	2955	8
250	20240521	151800	384568510	2950	2950	2950	2950	0
251	20240521	151700	384568510	2950	2955	2955	2950	2
252	20240521	151600	384562605	2955	2955	2955	2955	3
253	20240521	151500	384553740	2945	2945	2945	2945	0
254	20240521	151400	384553740	2945	2955	2960	2945	328
255	20240521	151300	383585995	2955	2955	2955	2945	2055
256	20240521	151200	377513750	2950	2950	2950	2945	714
257	20240521	151100	375408005	2950	2950	2950	2950	0
258	20240521	151000	375408005	2950	2950	2950	2950	13
259	20240521	150900	375369655	2960	2960	2960	2960	27
260	20240521	150800	375289735	2960	2955	2960	2955	175
261	20240521	150700	374772565	2960	2955	2960	2955	204
262	20240521	150600	374169740	2955	2955	2955	2955	414
263	20240521	150500	372946370	2955	2955	2955	2955	325
264	20240521	150400	371985995	2955	2955	2955	2955	18
265	20240521	150300	371932805	2955	2955	2955	2955	18
266	20240521	150200	371879615	2955	2950	2955	2945	3787
267	20240521	150100	360690530	2945	2945	2945	2945	0
268	20240521	150000	360690530	2945	2945	2945	2945	0
269	20240521	145900	360690530	2945	2945	2945	2945	0
270	20240521	145800	360690530	2945	2945	2945	2945	0
271	20240521	145700	360690530	2945	2955	2955	2945	405
272	20240521	145600	359497755	2955	2955	2955	2955	20
273	20240521	145500	359438655	2955	2955	2955	2955	0
274	20240521	145400	359438655	2955	2955	2955	2955	1
275	20240521	145300	359435700	2960	2950	2960	2945	202
276	20240521	145200	358840775	2955	2955	2955	2955	10
277	20240521	145100	358811225	2960	2960	2960	2960	0
278	20240521	145000	358811225	2960	2960	2960	2960	2
279	20240521	144900	358805305	2960	2960	2960	2960	101
280	20240521	144800	358506345	2955	2955	2955	2955	0
281	20240521	144700	358506345	2955	2955	2955	2955	490
282	20240521	144600	357058395	2955	2955	2955	2955	100
283	20240521	144500	356762895	2960	2950	2960	2950	53
284	20240521	144400	356606165	2945	2945	2945	2945	0
285	20240521	144300	356606165	2945	2960	2960	2945	1301
286	20240521	144200	352766895	2955	2955	2955	2955	0
287	20240521	144100	352766895	2955	2955	2955	2955	343
288	20240521	144000	351753330	2955	2955	2955	2955	50
289	20240521	143900	351605580	2960	2960	2960	2960	0
290	20240521	143800	351605580	2960	2960	2960	2960	0
291	20240521	143700	351605580	2960	2960	2960	2960	23
292	20240521	143600	351537500	2960	2960	2960	2960	0
293	20240521	143500	351537500	2960	2960	2960	2960	0
294	20240521	143400	351537500	2960	2960	2960	2960	0
295	20240521	143300	351537500	2960	2960	2960	2960	108
296	20240521	143200	351217820	2960	2960	2960	2960	87
297	20240521	143100	350960300	2955	2955	2955	2955	71
298	20240521	143000	350750495	2955	2955	2955	2955	158
299	20240521	142900	350283605	2955	2955	2955	2955	1000
300	20240521	142800	347328605	2955	2955	2955	2955	861
301	20240521	142700	344784350	2955	2955	2955	2955	3
302	20240521	142600	344775485	2960	2960	2960	2960	0
303	20240521	142500	344775485	2960	2960	2960	2960	15
304	20240521	142400	344731085	2960	2960	2960	2960	0
305	20240521	142300	344731085	2960	2960	2960	2960	0
306	20240521	142200	344731085	2960	2960	2960	2960	0
307	20240521	142100	344731085	2960	2960	2960	2960	0
308	20240521	142000	344731085	2960	2960	2960	2960	346
309	20240521	141900	343706925	2960	2960	2960	2960	50
310	20240521	141800	343558925	2960	2960	2960	2960	0
311	20240521	141700	343558925	2960	2960	2960	2960	1
312	20240521	141600	343555965	2965	2960	2965	2960	102
313	20240521	141500	343254040	2960	2960	2960	2960	0
314	20240521	141400	343254040	2960	2960	2960	2960	1
315	20240521	141300	343251080	2965	2960	2965	2960	75
316	20240521	141200	343028960	2965	2965	2965	2965	0
317	20240521	141100	343028960	2965	2960	2965	2960	292
318	20240521	141000	342164635	2960	2960	2960	2960	6
319	20240521	140900	342146875	2960	2960	2960	2960	16
320	20240521	140800	342099515	2950	2950	2950	2950	100
321	20240521	140700	341804515	2950	2950	2950	2950	0
322	20240521	140600	341804515	2950	2955	2955	2950	400
323	20240521	140500	340624510	2960	2960	2960	2960	0
324	20240521	140400	340624510	2960	2960	2960	2960	2
325	20240521	140300	340618590	2965	2960	2965	2960	92
326	20240521	140200	340346265	2960	2960	2960	2960	166
327	20240521	140100	339854905	2960	2955	2960	2955	766
328	20240521	140000	337590870	2955	2955	2955	2955	1000
329	20240521	135900	334635870	2955	2955	2955	2955	0
330	20240521	135800	334635870	2955	2955	2955	2955	10
331	20240521	135700	334606320	2950	2950	2950	2950	200
332	20240521	135600	334016320	2955	2950	2955	2950	1300
333	20240521	135500	330175320	2950	2950	2950	2950	0
334	20240521	135400	330175320	2950	2950	2950	2950	0
335	20240521	135300	330175320	2950	2950	2950	2950	100
336	20240521	135200	329880320	2950	2950	2950	2950	0
337	20240521	135100	329880320	2950	2950	2950	2950	0
338	20240521	135000	329880320	2950	2950	2950	2950	0
339	20240521	134900	329880320	2950	2950	2950	2950	0
340	20240521	134800	329880320	2950	2950	2950	2950	0
341	20240521	134700	329880320	2950	2950	2950	2950	0
342	20240521	134600	329880320	2950	2950	2950	2950	0
343	20240521	134500	329880320	2950	2950	2950	2950	0
344	20240521	134400	329880320	2950	2950	2950	2950	0
345	20240521	134300	329880320	2950	2955	2955	2950	120
346	20240521	134200	329526220	2955	2955	2955	2955	1
347	20240521	134100	329523265	2950	2950	2950	2950	0
348	20240521	134000	329523265	2950	2950	2950	2950	503
349	20240521	133900	328039415	2950	2950	2950	2950	60
350	20240521	133800	327862415	2950	2950	2950	2950	0
351	20240521	133700	327862415	2950	2950	2950	2950	0
352	20240521	133600	327862415	2950	2950	2950	2950	0
353	20240521	133500	327862415	2950	2950	2950	2950	500
354	20240521	133400	326387415	2950	2950	2950	2950	1
355	20240521	133300	326384465	2945	2945	2945	2945	461
356	20240521	133200	325026820	2950	2950	2950	2950	0
357	20240521	133100	325026820	2950	2950	2950	2950	1
358	20240521	133000	325023870	2955	2955	2955	2955	0
359	20240521	132900	325023870	2955	2955	2955	2955	2
360	20240521	132800	325017960	2945	2945	2945	2945	0
361	20240521	132700	325017960	2945	2945	2945	2945	0
362	20240521	132600	325017960	2945	2945	2945	2945	0
363	20240521	132500	325017960	2945	2945	2945	2945	0
364	20240521	132400	325017960	2945	2950	2950	2945	1004
365	20240521	132300	322057160	2950	2950	2950	2950	0
366	20240521	132200	322057160	2950	2950	2950	2950	0
367	20240521	132100	322057160	2950	2950	2950	2950	1
368	20240521	132000	322054210	2950	2950	2950	2950	0
369	20240521	131900	322054210	2950	2950	2950	2950	410
370	20240521	131800	320844710	2950	2950	2950	2950	1
371	20240521	131700	320841760	2940	2940	2940	2940	0
372	20240521	131600	320841760	2940	2940	2940	2940	0
373	20240521	131500	320841760	2940	2950	2950	2940	413
374	20240521	131400	319627420	2950	2950	2950	2950	58
375	20240521	131300	319456320	2940	2940	2940	2940	1000
376	20240521	131200	316516320	2940	2940	2940	2940	2
377	20240521	131100	316510440	2950	2945	2950	2945	300
378	20240521	131000	315626240	2945	2945	2945	2945	448
379	20240521	130900	314306880	2945	2945	2945	2945	4
380	20240521	130800	314295100	2940	2945	2945	2940	1012
381	20240521	130700	311319815	2940	2940	2940	2940	415
382	20240521	130600	310099715	2935	2935	2935	2935	0
383	20240521	130500	310099715	2935	2935	2935	2935	80
384	20240521	130400	309864915	2935	2935	2935	2935	201
385	20240521	130300	309274980	2935	2935	2935	2935	0
386	20240521	130200	309274980	2935	2930	2935	2930	330
387	20240521	130100	308307430	2935	2935	2935	2935	0
388	20240521	130000	308307430	2935	2930	2935	2930	89
389	20240521	125900	308046655	2935	2935	2935	2935	0
390	20240521	125800	308046655	2935	2935	2935	2935	3
391	20240521	125700	308037850	2935	2935	2935	2935	0
392	20240521	125600	308037850	2935	2935	2935	2935	287
393	20240521	125500	307195505	2935	2935	2935	2935	1
394	20240521	125400	307192570	2925	2925	2925	2925	0
395	20240521	125300	307192570	2925	2925	2925	2925	1
396	20240521	125200	307189645	2925	2925	2925	2925	0
397	20240521	125100	307189645	2925	2930	2930	2925	23
398	20240521	125000	307122260	2935	2935	2935	2935	0
399	20240521	124900	307122260	2935	2935	2935	2935	300
400	20240521	124800	306241760	2935	2935	2935	2935	1
401	20240521	124700	306238825	2935	2935	2935	2935	0
402	20240521	124600	306238825	2935	2935	2935	2935	0
403	20240521	124500	306238825	2935	2930	2935	2930	401
404	20240521	124400	305063890	2930	2930	2930	2930	110
405	20240521	124300	304741590	2930	2930	2930	2930	0
406	20240521	124200	304741590	2930	2930	2930	2930	200
407	20240521	124100	304155590	2930	2930	2930	2930	0
408	20240521	124000	304155590	2930	2930	2930	2930	0
409	20240521	123900	304155590	2930	2930	2930	2930	0
410	20240521	123800	304155590	2930	2930	2930	2930	0
411	20240521	123700	304155590	2930	2935	2935	2930	21
412	20240521	123600	304094010	2925	2925	2925	2925	0
413	20240521	123500	304094010	2925	2925	2925	2925	0
414	20240521	123400	304094010	2925	2925	2925	2925	0
415	20240521	123300	304094010	2925	2925	2925	2925	1309
416	20240521	123200	300265185	2925	2925	2925	2925	1
417	20240521	123100	300262260	2925	2930	2930	2925	352
418	20240521	123000	299232450	2930	2930	2930	2930	200
419	20240521	122900	298646450	2935	2935	2935	2935	0
420	20240521	122800	298646450	2935	2935	2935	2935	0
421	20240521	122700	298646450	2935	2935	2935	2935	100
422	20240521	122600	298352950	2925	2925	2925	2925	200
423	20240521	122500	297767950	2925	2925	2925	2925	190
424	20240521	122400	297212200	2925	2925	2925	2925	0
425	20240521	122300	297212200	2925	2925	2925	2925	195
426	20240521	122200	296641825	2925	2925	2925	2925	220
427	20240521	122100	295998325	2925	2930	2930	2925	1958
428	20240521	122000	290270080	2940	2940	2940	2940	3
429	20240521	121900	290261260	2940	2940	2940	2940	0
430	20240521	121800	290261260	2940	2940	2940	2940	0
431	20240521	121700	290261260	2940	2940	2940	2940	0
432	20240521	121600	290261260	2940	2930	2940	2930	110
433	20240521	121500	289938150	2930	2930	2930	2930	1239
434	20240521	121400	286307880	2930	2930	2930	2930	50
435	20240521	121300	286161380	2930	2930	2940	2930	1322
436	20240521	121200	282286310	2930	2930	2930	2930	0
437	20240521	121100	282286310	2930	2930	2930	2930	0
438	20240521	121000	282286310	2930	2935	2935	2930	47
439	20240521	120900	282148480	2935	2935	2935	2935	18
440	20240521	120800	282095650	2935	2935	2935	2935	0
441	20240521	120700	282095650	2935	2935	2935	2935	139
442	20240521	120600	281687685	2935	2935	2935	2935	100
443	20240521	120500	281394185	2935	2935	2935	2935	61
444	20240521	120400	281215150	2945	2945	2945	2945	0
445	20240521	120300	281215150	2945	2945	2945	2945	90
446	20240521	120200	280950100	2945	2945	2945	2945	40
447	20240521	120100	280832300	2945	2935	2945	2930	322
448	20240521	120000	279888580	2935	2940	2940	2935	867
449	20240521	115900	277343675	2940	2940	2940	2940	0
450	20240521	115800	277343675	2940	2940	2940	2940	13
451	20240521	115700	277305455	2935	2935	2935	2935	0
452	20240521	115600	277305455	2935	2935	2935	2935	0
453	20240521	115500	277305455	2935	2935	2935	2935	0
454	20240521	115400	277305455	2935	2935	2935	2935	0
455	20240521	115300	277305455	2935	2935	2935	2935	0
456	20240521	115200	277305455	2935	2935	2935	2935	476
457	20240521	115100	275908395	2940	2940	2940	2940	0
458	20240521	115000	275908395	2940	2940	2940	2940	0
459	20240521	114900	275908395	2940	2940	2940	2940	272
460	20240521	114800	275108715	2935	2940	2940	2935	991
461	20240521	114700	272197270	2945	2950	2950	2945	15
462	20240521	114600	272153050	2955	2955	2955	2955	0
463	20240521	114500	272153050	2955	2955	2955	2955	10
464	20240521	114400	272123500	2955	2955	2955	2955	1
465	20240521	114300	272120545	2940	2940	2940	2940	150
466	20240521	114200	271679545	2940	2940	2940	2940	0
467	20240521	114100	271679545	2940	2940	2940	2940	0
468	20240521	114000	271679545	2940	2950	2950	2940	598
469	20240521	113900	269919285	2940	2940	2940	2940	0
470	20240521	113800	269919285	2940	2940	2940	2940	0
471	20240521	113700	269919285	2940	2940	2940	2940	0
472	20240521	113600	269919285	2940	2940	2940	2940	0
473	20240521	113500	269919285	2940	2940	2940	2940	0
474	20240521	113400	269919285	2940	2940	2940	2940	0
475	20240521	113300	269919285	2940	2940	2940	2940	4473
476	20240521	113200	256768665	2945	2950	2950	2945	1690
477	20240521	113100	251791255	2950	2950	2950	2950	0
478	20240521	113000	251791255	2950	2950	2950	2950	9
479	20240521	112900	251764705	2950	2950	2950	2950	18
480	20240521	112800	251711605	2950	2950	2950	2950	0
481	20240521	112700	251711605	2950	2955	2955	2950	1982
482	20240521	112600	245864555	2950	2950	2950	2950	62
483	20240521	112500	245681655	2950	2950	2950	2950	45
484	20240521	112400	245548905	2950	2950	2950	2950	0
485	20240521	112300	245548905	2950	2950	2950	2950	32
486	20240521	112200	245454505	2950	2950	2950	2950	106
487	20240521	112100	245141805	2950	2955	2955	2950	151
488	20240521	112000	244695850	2955	2955	2955	2955	50
489	20240521	111900	244548100	2955	2955	2955	2955	1381
490	20240521	111800	240467245	2955	2955	2955	2955	30
491	20240521	111700	240378595	2955	2955	2955	2955	0
492	20240521	111600	240378595	2955	2955	2955	2955	0
493	20240521	111500	240378595	2955	2955	2955	2955	1
494	20240521	111400	240375640	2965	2965	2965	2965	0
495	20240521	111300	240375640	2965	2965	2965	2965	200
496	20240521	111200	239782640	2965	2965	2965	2965	40
497	20240521	111100	239664040	2965	2965	2965	2965	1
498	20240521	111000	239661075	2955	2955	2965	2955	567
499	20240521	110900	237980390	2955	2955	2955	2955	0
500	20240521	110800	237980390	2955	2955	2955	2955	300
501	20240521	110700	237093890	2965	2965	2965	2965	0
502	20240521	110600	237093890	2965	2955	2965	2955	1630
503	20240521	110500	232268185	2960	2960	2960	2960	0
504	20240521	110400	232268185	2960	2960	2960	2960	101
505	20240521	110300	231969225	2960	2960	2960	2960	1
506	20240521	110200	231966265	2970	2970	2970	2970	0
507	20240521	110100	231966265	2970	2970	2970	2970	0
508	20240521	110000	231966265	2970	2970	2970	2970	0
509	20240521	105900	231966265	2970	2970	2970	2970	13
510	20240521	105800	231927655	2965	2965	2965	2965	267
511	20240521	105700	231136000	2965	2965	2965	2965	346
512	20240521	105600	230110110	2965	2965	2965	2965	4
513	20240521	105500	230098250	2965	2955	2965	2955	682
514	20240521	105400	228081120	2955	2955	2955	2955	600
515	20240521	105300	226308120	2955	2955	2955	2955	1
516	20240521	105200	226305165	2965	2960	2965	2960	10
517	20240521	105100	226275545	2960	2960	2960	2960	0
518	20240521	105000	226275545	2960	2960	2960	2955	261
519	20240521	104900	225504220	2970	2970	2970	2970	0
520	20240521	104800	225504220	2970	2970	2970	2970	0
521	20240521	104700	225504220	2970	2970	2970	2970	0
522	20240521	104600	225504220	2970	2970	2970	2970	0
523	20240521	104500	225504220	2970	2970	2970	2970	1
524	20240521	104400	225501250	2970	2970	2970	2970	0
525	20240521	104300	225501250	2970	2970	2970	2970	0
526	20240521	104200	225501250	2970	2970	2970	2970	300
527	20240521	104100	224610250	2970	2970	2970	2970	1
528	20240521	104000	224607280	2955	2955	2955	2955	1000
529	20240521	103900	221652280	2955	2955	2955	2955	845
530	20240521	103800	219155305	2970	2970	2970	2970	200
531	20240521	103700	218561305	2970	2970	2970	2970	0
532	20240521	103600	218561305	2970	2970	2970	2970	3
533	20240521	103500	218552395	2950	2950	2950	2950	20
534	20240521	103400	218493395	2950	2950	2950	2950	5
535	20240521	103300	218478645	2950	2950	2950	2950	101
536	20240521	103200	218180695	2970	2970	2970	2970	200
537	20240521	103100	217586695	2970	2970	2970	2970	1
538	20240521	103000	217583725	2945	2965	2965	2945	5200
539	20240521	102900	202250815	2975	2975	2975	2975	0
540	20240521	102800	202250815	2975	2975	2975	2975	150
541	20240521	102700	201804565	2975	2975	2975	2975	0
542	20240521	102600	201804565	2975	2975	2975	2975	0
543	20240521	102500	201804565	2975	2975	2980	2970	981
544	20240521	102400	198885825	2965	2965	2965	2965	823
545	20240521	102300	196445630	2960	2965	2965	2955	602
546	20240521	102200	194665650	2950	2950	2950	2950	0
547	20240521	102100	194665650	2950	2975	2975	2950	708
548	20240521	102000	192572480	2970	2970	2970	2970	160
549	20240521	101900	192097280	2970	2970	2970	2970	0
550	20240521	101800	192097280	2970	2970	2970	2970	0
551	20240521	101700	192097280	2970	2970	2970	2970	311
552	20240521	101600	191173610	2970	2970	2970	2970	0
553	20240521	101500	191173610	2970	2970	2970	2970	0
554	20240521	101400	191173610	2970	2970	2970	2970	0
555	20240521	101300	191173610	2970	2970	2970	2970	619
556	20240521	101200	189335180	2975	2975	2975	2975	30
557	20240521	101100	189245930	2975	2975	2975	2975	1
558	20240521	101000	189242955	2975	2975	2975	2975	39
559	20240521	100900	189126930	2975	2975	2975	2975	1085
560	20240521	100800	185899055	2975	2970	2975	2970	401
561	20240521	100700	184707300	2970	2960	2970	2955	3160
562	20240521	100600	175363105	2960	2960	2960	2960	0
563	20240521	100500	175363105	2960	2960	2960	2960	329
564	20240521	100400	174389265	2960	2965	2965	2960	218
565	20240521	100300	173743875	2970	2970	2970	2970	15
566	20240521	100200	173699325	2965	2970	2970	2965	9
567	20240521	100100	173672620	2970	2970	2970	2970	101
568	20240521	100000	173372650	2970	2970	2970	2970	25
569	20240521	095900	173298400	2970	2955	2970	2955	1012
570	20240521	095800	170307765	2955	2975	2975	2950	10608
571	20240521	095700	138936645	2975	2975	2975	2975	41
572	20240521	095600	138814670	2975	2975	2975	2975	50
573	20240521	095500	138665920	2975	2975	2975	2975	36
574	20240521	095400	138558820	2970	2975	2975	2970	102
575	20240521	095300	138255870	2970	2970	2970	2970	30
576	20240521	095200	138166770	2975	2975	2975	2975	50
577	20240521	095100	138018020	2980	2980	2980	2980	70
578	20240521	095000	137809420	2980	2980	2980	2980	1
579	20240521	094900	137806440	2980	2980	2980	2980	0
580	20240521	094800	137806440	2980	2975	2980	2975	50
581	20240521	094700	137657565	2980	2975	2980	2975	50
582	20240521	094600	137508765	2975	2975	2975	2975	15
583	20240521	094500	137464140	2970	2965	2970	2965	1077
584	20240521	094400	134265460	2975	2965	2975	2965	533
585	20240521	094300	132684785	2975	2975	2975	2975	2
586	20240521	094200	132678835	2960	2965	2965	2960	192
587	20240521	094100	132110350	2960	2970	2975	2960	5049
588	20240521	094000	117149825	2965	2965	2965	2965	101
589	20240521	093900	116850360	2965	2965	2965	2965	200
590	20240521	093800	116257360	2965	2975	2975	2965	109
591	20240521	093700	115934050	2975	2975	2975	2975	0
592	20240521	093600	115934050	2975	2975	2975	2975	16
593	20240521	093500	115886450	2960	2960	2960	2960	0
594	20240521	093400	115886450	2960	2960	2960	2960	1
595	20240521	093300	115883490	2960	2970	2970	2960	4990
596	20240521	093200	101101175	2975	2975	2975	2975	334
597	20240521	093100	100107525	2975	2975	2975	2975	60
598	20240521	093000	99929025	2975	2970	2975	2965	610
599	20240521	092900	98119775	2965	2965	2965	2965	1
600	20240521	092800	98116810	2975	2975	2975	2975	6
601	20240521	092700	98098960	2965	2965	2965	2965	99
602	20240521	092600	97805425	2965	2970	2985	2960	3691
603	20240521	092500	86844995	2970	2970	2975	2970	2519
604	20240521	092400	79363190	2970	2985	2985	2970	1051
605	20240521	092300	76241700	2975	2975	2975	2975	0
606	20240521	092200	76241700	2975	2975	2975	2975	716
607	20240521	092100	74111600	2975	2975	2975	2975	100
608	20240521	092000	73814100	2970	2970	2970	2965	773
609	20240521	091900	71518790	2970	2975	2975	2970	1000
610	20240521	091800	68548640	2970	2970	2970	2970	42
611	20240521	091700	68423900	2975	2970	2975	2970	1764
612	20240521	091600	63182365	2965	2965	2965	2965	2260
613	20240521	091500	56481465	2965	2970	2975	2965	41
614	20240521	091400	56359795	2970	2970	2970	2965	470
615	20240521	091300	54964100	2970	2970	2970	2970	648
616	20240521	091200	53039540	2970	2980	2980	2970	372
617	20240521	091100	51933980	2980	3000	3000	2975	307
618	20240521	091000	51019975	3000	2995	3000	2995	784
619	20240521	090900	48670110	2980	2995	2995	2980	1068
620	20240521	090800	45486780	2995	2995	2995	2995	0
621	20240521	090700	45486780	2995	3000	3010	2995	655
622	20240521	090600	43521355	3000	2985	3010	2965	1810
623	20240521	090500	38136690	2970	2965	2970	2955	4542
624	20240521	090400	24674060	2955	2970	2975	2955	3258
625	20240521	090300	15038315	2975	2980	2980	2965	1738
626	20240521	090200	9878325	2980	2975	2985	2975	760
627	20240521	090100	7612315	2980	2980	2985	2980	774
628	20240521	090000	5303265	2980	3010	3010	2980	1771