KissMeData/239340/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	204400	194076300	2820	2820	2820	2820	3436
3	20240516	204300	194076300	2820	2820	2820	2820	0
4	20240516	204200	194076300	2820	2820	2820	2820	0
5	20240516	204100	194076300	2820	2820	2820	2820	0
6	20240516	204000	194076300	2820	2820	2820	2820	0
7	20240516	203900	194076300	2820	2820	2820	2820	0
8	20240516	203800	194076300	2820	2820	2820	2820	0
9	20240516	203700	194076300	2820	2820	2820	2820	0
10	20240516	203600	194076300	2820	2820	2820	2820	0
11	20240516	203500	194076300	2820	2820	2820	2820	0
12	20240516	203400	194076300	2820	2820	2820	2820	0
13	20240516	203300	194076300	2820	2820	2820	2820	0
14	20240516	203200	194076300	2820	2820	2820	2820	0
15	20240516	203100	194076300	2820	2820	2820	2820	0
16	20240516	203000	194076300	2820	2820	2820	2820	0
17	20240516	202900	194076300	2820	2820	2820	2820	0
18	20240516	202800	194076300	2820	2820	2820	2820	0
19	20240516	202700	194076300	2820	2820	2820	2820	0
20	20240516	202600	194076300	2820	2820	2820	2820	0
21	20240516	202500	194076300	2820	2820	2820	2820	0
22	20240516	202400	194076300	2820	2820	2820	2820	0
23	20240516	202300	194076300	2820	2820	2820	2820	0
24	20240516	202200	194076300	2820	2820	2820	2820	0
25	20240516	202100	194076300	2820	2820	2820	2820	0
26	20240516	202000	194076300	2820	2820	2820	2820	0
27	20240516	201900	194076300	2820	2820	2820	2820	0
28	20240516	201800	194076300	2820	2820	2820	2820	0
29	20240516	201700	194076300	2820	2820	2820	2820	0
30	20240516	201600	194076300	2820	2820	2820	2820	0
31	20240516	201500	194076300	2820	2820	2820	2820	0
32	20240516	201400	194076300	2820	2820	2820	2820	3436
33	20240516	201300	194076300	2820	2820	2820	2820	0
34	20240516	201200	194076300	2820	2820	2820	2820	0
35	20240516	201100	194076300	2820	2820	2820	2820	0
36	20240516	201000	194076300	2820	2820	2820	2820	0
37	20240516	200900	194076300	2820	2820	2820	2820	0
38	20240516	200800	194076300	2820	2820	2820	2820	0
39	20240516	200700	194076300	2820	2820	2820	2820	0
40	20240516	200600	194076300	2820	2820	2820	2820	0
41	20240516	200500	194076300	2820	2820	2820	2820	0
42	20240516	200400	194076300	2820	2820	2820	2820	0
43	20240516	200300	194076300	2820	2820	2820	2820	0
44	20240516	200200	194076300	2820	2820	2820	2820	0
45	20240516	200100	194076300	2820	2820	2820	2820	0
46	20240516	200000	194076300	2820	2820	2820	2820	0
47	20240516	195900	194076300	2820	2820	2820	2820	0
48	20240516	195800	194076300	2820	2820	2820	2820	0
49	20240516	195700	194076300	2820	2820	2820	2820	0
50	20240516	195600	194076300	2820	2820	2820	2820	0
51	20240516	195500	194076300	2820	2820	2820	2820	0
52	20240516	195400	194076300	2820	2820	2820	2820	0
53	20240516	195300	194076300	2820	2820	2820	2820	0
54	20240516	195200	194076300	2820	2820	2820	2820	0
55	20240516	195100	194076300	2820	2820	2820	2820	0
56	20240516	195000	194076300	2820	2820	2820	2820	0
57	20240516	194900	194076300	2820	2820	2820	2820	0
58	20240516	194800	194076300	2820	2820	2820	2820	0
59	20240516	194700	194076300	2820	2820	2820	2820	0
60	20240516	194600	194076300	2820	2820	2820	2820	0
61	20240516	194500	194076300	2820	2820	2820	2820	0
62	20240516	194400	194076300	2820	2820	2820	2820	3436
63	20240516	194300	194076300	2820	2820	2820	2820	0
64	20240516	194200	194076300	2820	2820	2820	2820	0
65	20240516	194100	194076300	2820	2820	2820	2820	0
66	20240516	194000	194076300	2820	2820	2820	2820	0
67	20240516	193900	194076300	2820	2820	2820	2820	0
68	20240516	193800	194076300	2820	2820	2820	2820	0
69	20240516	193700	194076300	2820	2820	2820	2820	0
70	20240516	193600	194076300	2820	2820	2820	2820	0
71	20240516	193500	194076300	2820	2820	2820	2820	0
72	20240516	193400	194076300	2820	2820	2820	2820	0
73	20240516	193300	194076300	2820	2820	2820	2820	0
74	20240516	193200	194076300	2820	2820	2820	2820	0
75	20240516	193100	194076300	2820	2820	2820	2820	0
76	20240516	193000	194076300	2820	2820	2820	2820	0
77	20240516	192900	194076300	2820	2820	2820	2820	0
78	20240516	192800	194076300	2820	2820	2820	2820	0
79	20240516	192700	194076300	2820	2820	2820	2820	0
80	20240516	192600	194076300	2820	2820	2820	2820	0
81	20240516	192500	194076300	2820	2820	2820	2820	0
82	20240516	192400	194076300	2820	2820	2820	2820	0
83	20240516	192300	194076300	2820	2820	2820	2820	0
84	20240516	192200	194076300	2820	2820	2820	2820	0
85	20240516	192100	194076300	2820	2820	2820	2820	0
86	20240516	192000	194076300	2820	2820	2820	2820	0
87	20240516	191900	194076300	2820	2820	2820	2820	0
88	20240516	191800	194076300	2820	2820	2820	2820	0
89	20240516	191700	194076300	2820	2820	2820	2820	0
90	20240516	191600	194076300	2820	2820	2820	2820	0
91	20240516	191500	194076300	2820	2820	2820	2820	0
92	20240516	191400	194076300	2820	2820	2820	2820	3436
93	20240516	191300	194076300	2820	2820	2820	2820	0
94	20240516	191200	194076300	2820	2820	2820	2820	0
95	20240516	191100	194076300	2820	2820	2820	2820	0
96	20240516	191000	194076300	2820	2820	2820	2820	0
97	20240516	190900	194076300	2820	2820	2820	2820	0
98	20240516	190800	194076300	2820	2820	2820	2820	0
99	20240516	190700	194076300	2820	2820	2820	2820	0
100	20240516	190600	194076300	2820	2820	2820	2820	0
101	20240516	190500	194076300	2820	2820	2820	2820	0
102	20240516	190400	194076300	2820	2820	2820	2820	0
103	20240516	190300	194076300	2820	2820	2820	2820	0
104	20240516	190200	194076300	2820	2820	2820	2820	0
105	20240516	190100	194076300	2820	2820	2820	2820	0
106	20240516	190000	194076300	2820	2820	2820	2820	0
107	20240516	185900	194076300	2820	2820	2820	2820	0
108	20240516	185800	194076300	2820	2820	2820	2820	0
109	20240516	185700	194076300	2820	2820	2820	2820	0
110	20240516	185600	194076300	2820	2820	2820	2820	0
111	20240516	185500	194076300	2820	2820	2820	2820	0
112	20240516	185400	194076300	2820	2820	2820	2820	0
113	20240516	185300	194076300	2820	2820	2820	2820	0
114	20240516	185200	194076300	2820	2820	2820	2820	0
115	20240516	185100	194076300	2820	2820	2820	2820	0
116	20240516	185000	194076300	2820	2820	2820	2820	0
117	20240516	184900	194076300	2820	2820	2820	2820	0
118	20240516	184800	194076300	2820	2820	2820	2820	0
119	20240516	184700	194076300	2820	2820	2820	2820	0
120	20240516	184600	194076300	2820	2820	2820	2820	0
121	20240516	184500	194076300	2820	2820	2820	2820	0
122	20240516	184400	194076300	2820	2820	2820	2820	3436
123	20240516	184300	194076300	2820	2820	2820	2820	0
124	20240516	184200	194076300	2820	2820	2820	2820	0
125	20240516	184100	194076300	2820	2820	2820	2820	0
126	20240516	184000	194076300	2820	2820	2820	2820	0
127	20240516	183900	194076300	2820	2820	2820	2820	0
128	20240516	183800	194076300	2820	2820	2820	2820	0
129	20240516	183700	194076300	2820	2820	2820	2820	0
130	20240516	183600	194076300	2820	2820	2820	2820	0
131	20240516	183500	194076300	2820	2820	2820	2820	0
132	20240516	183400	194076300	2820	2820	2820	2820	0
133	20240516	183300	194076300	2820	2820	2820	2820	0
134	20240516	183200	194076300	2820	2820	2820	2820	0
135	20240516	183100	194076300	2820	2820	2820	2820	0
136	20240516	183000	194076300	2820	2820	2820	2820	0
137	20240516	182900	194076300	2820	2820	2820	2820	0
138	20240516	182800	194076300	2820	2820	2820	2820	0
139	20240516	182700	194076300	2820	2820	2820	2820	0
140	20240516	182600	194076300	2820	2820	2820	2820	0
141	20240516	182500	194076300	2820	2820	2820	2820	0
142	20240516	182400	194076300	2820	2820	2820	2820	0
143	20240516	182300	194076300	2820	2820	2820	2820	0
144	20240516	182200	194076300	2820	2820	2820	2820	0
145	20240516	182100	194076300	2820	2820	2820	2820	0
146	20240516	182000	194076300	2820	2820	2820	2820	0
147	20240516	181900	194076300	2820	2820	2820	2820	0
148	20240516	181800	194076300	2820	2820	2820	2820	0
149	20240516	181700	194076300	2820	2820	2820	2820	0
150	20240516	181600	194076300	2820	2820	2820	2820	0
151	20240516	181500	194076300	2820	2820	2820	2820	0
152	20240516	181400	194076300	2820	2820	2820	2820	3436
153	20240516	181300	194076300	2820	2820	2820	2820	0
154	20240516	181200	194076300	2820	2820	2820	2820	0
155	20240516	181100	194076300	2820	2820	2820	2820	0
156	20240516	181000	194076300	2820	2820	2820	2820	0
157	20240516	180900	194076300	2820	2820	2820	2820	0
158	20240516	180800	194076300	2820	2820	2820	2820	0
159	20240516	180700	194076300	2820	2820	2820	2820	0
160	20240516	180600	194076300	2820	2820	2820	2820	0
161	20240516	180500	194076300	2820	2820	2820	2820	0
162	20240516	180400	194076300	2820	2820	2820	2820	0
163	20240516	180300	194076300	2820	2820	2820	2820	0
164	20240516	180200	194076300	2820	2820	2820	2820	0
165	20240516	180100	194076300	2820	2820	2820	2820	0
166	20240516	180000	194076300	2820	2820	2820	2820	0
167	20240516	175900	194076300	2820	2820	2820	2820	0
168	20240516	175800	194076300	2820	2820	2820	2820	0
169	20240516	175700	194076300	2820	2820	2820	2820	0
170	20240516	175600	194076300	2820	2820	2820	2820	0
171	20240516	175500	194076300	2820	2820	2820	2820	0
172	20240516	175400	194076300	2820	2820	2820	2820	0
173	20240516	175300	194076300	2820	2820	2820	2820	0
174	20240516	175200	194076300	2820	2820	2820	2820	0
175	20240516	175100	194076300	2820	2820	2820	2820	0
176	20240516	175000	194076300	2820	2820	2820	2820	0
177	20240516	174900	194076300	2820	2820	2820	2820	0
178	20240516	174800	194076300	2820	2820	2820	2820	0
179	20240516	174700	194076300	2820	2820	2820	2820	0
180	20240516	174600	194076300	2820	2820	2820	2820	0
181	20240516	174500	194076300	2820	2820	2820	2820	0
182	20240516	174400	194076300	2820	2820	2820	2820	3436
183	20240516	174300	194076300	2820	2820	2820	2820	0
184	20240516	174200	194076300	2820	2820	2820	2820	0
185	20240516	174100	194076300	2820	2820	2820	2820	0
186	20240516	174000	194076300	2820	2820	2820	2820	0
187	20240516	173900	194076300	2820	2820	2820	2820	0
188	20240516	173800	194076300	2820	2820	2820	2820	0
189	20240516	173700	194076300	2820	2820	2820	2820	0
190	20240516	173600	194076300	2820	2820	2820	2820	0
191	20240516	173500	194076300	2820	2820	2820	2820	0
192	20240516	173400	194076300	2820	2820	2820	2820	0
193	20240516	173300	194076300	2820	2820	2820	2820	0
194	20240516	173200	194076300	2820	2820	2820	2820	0
195	20240516	173100	194076300	2820	2820	2820	2820	0
196	20240516	173000	194076300	2820	2820	2820	2820	0
197	20240516	172900	194076300	2820	2820	2820	2820	0
198	20240516	172800	194076300	2820	2820	2820	2820	0
199	20240516	172700	194076300	2820	2820	2820	2820	0
200	20240516	172600	194076300	2820	2820	2820	2820	0
201	20240516	172500	194076300	2820	2820	2820	2820	0
202	20240516	172400	194076300	2820	2820	2820	2820	0
203	20240516	172300	194076300	2820	2820	2820	2820	0
204	20240516	172200	194076300	2820	2820	2820	2820	0
205	20240516	172100	194076300	2820	2820	2820	2820	0
206	20240516	172000	194076300	2820	2820	2820	2820	0
207	20240516	171900	194076300	2820	2820	2820	2820	0
208	20240516	171800	194076300	2820	2820	2820	2820	0
209	20240516	171700	194076300	2820	2820	2820	2820	0
210	20240516	171600	194076300	2820	2820	2820	2820	0
211	20240516	171500	194076300	2820	2820	2820	2820	0
212	20240516	171400	194076300	2820	2820	2820	2820	3436
213	20240516	171300	194076300	2820	2820	2820	2820	0
214	20240516	171200	194076300	2820	2820	2820	2820	0
215	20240516	171100	194076300	2820	2820	2820	2820	0
216	20240516	171000	194076300	2820	2820	2820	2820	0
217	20240516	170900	194076300	2820	2820	2820	2820	0
218	20240516	170800	194076300	2820	2820	2820	2820	0
219	20240516	170700	194076300	2820	2820	2820	2820	0
220	20240516	170600	194076300	2820	2820	2820	2820	0
221	20240516	170500	194076300	2820	2820	2820	2820	0
222	20240516	170400	194076300	2820	2820	2820	2820	0
223	20240516	170300	194076300	2820	2820	2820	2820	0
224	20240516	170200	194076300	2820	2820	2820	2820	0
225	20240516	170100	194076300	2820	2820	2820	2820	0
226	20240516	170000	194076300	2820	2820	2820	2820	0
227	20240516	165900	194076300	2820	2820	2820	2820	0
228	20240516	165800	194076300	2820	2820	2820	2820	0
229	20240516	165700	194076300	2820	2820	2820	2820	0
230	20240516	165600	194076300	2820	2820	2820	2820	0
231	20240516	165500	194076300	2820	2820	2820	2820	0
232	20240516	165400	194076300	2820	2820	2820	2820	0
233	20240516	165300	194076300	2820	2820	2820	2820	0
234	20240516	165200	194076300	2820	2820	2820	2820	0
235	20240516	165100	194076300	2820	2820	2820	2820	0
236	20240516	165000	194076300	2820	2820	2820	2820	0
237	20240516	164900	194076300	2820	2820	2820	2820	0
238	20240516	164800	194076300	2820	2820	2820	2820	0
239	20240516	164700	194076300	2820	2820	2820	2820	0
240	20240516	164600	194076300	2820	2820	2820	2820	0
241	20240516	164500	194076300	2820	2820	2820	2820	0
242	20240516	164400	194076300	2820	2820	2820	2820	3436
243	20240516	164300	194076300	2820	2820	2820	2820	0
244	20240516	164200	194076300	2820	2820	2820	2820	0
245	20240516	164100	194076300	2820	2820	2820	2820	0
246	20240516	164000	194076300	2820	2820	2820	2820	0
247	20240516	163900	194076300	2820	2820	2820	2820	0
248	20240516	163800	194076300	2820	2820	2820	2820	0
249	20240516	163700	194076300	2820	2820	2820	2820	0
250	20240516	163600	194076300	2820	2820	2820	2820	0
251	20240516	163500	194076300	2820	2820	2820	2820	0
252	20240516	163400	194076300	2820	2820	2820	2820	0
253	20240516	163300	194076300	2820	2820	2820	2820	0
254	20240516	163200	194076300	2820	2820	2820	2820	0
255	20240516	163100	194076300	2820	2820	2820	2820	0
256	20240516	163000	194076300	2820	2820	2820	2820	0
257	20240516	162900	194076300	2820	2820	2820	2820	0
258	20240516	162800	194076300	2820	2820	2820	2820	0
259	20240516	162700	194076300	2820	2820	2820	2820	0
260	20240516	162600	194076300	2820	2820	2820	2820	0
261	20240516	162500	194076300	2820	2820	2820	2820	0
262	20240516	162400	194076300	2820	2820	2820	2820	0
263	20240516	162300	194076300	2820	2820	2820	2820	0
264	20240516	162200	194076300	2820	2820	2820	2820	0
265	20240516	162100	194076300	2820	2820	2820	2820	0
266	20240516	162000	194076300	2820	2820	2820	2820	0
267	20240516	161900	194076300	2820	2820	2820	2820	0
268	20240516	161800	194076300	2820	2820	2820	2820	0
269	20240516	161700	194076300	2820	2820	2820	2820	0
270	20240516	161600	194076300	2820	2820	2820	2820	0
271	20240516	161500	194076300	2820	2820	2820	2820	0
272	20240516	161400	194076300	2820	2820	2820	2820	3436
273	20240516	161300	194076300	2820	2820	2820	2820	0
274	20240516	161200	194076300	2820	2820	2820	2820	0
275	20240516	161100	194076300	2820	2820	2820	2820	0
276	20240516	161000	194076300	2820	2820	2820	2820	0
277	20240516	160900	194076300	2820	2820	2820	2820	0
278	20240516	160800	194076300	2820	2820	2820	2820	0
279	20240516	160700	194076300	2820	2820	2820	2820	0
280	20240516	160600	194076300	2820	2820	2820	2820	0
281	20240516	160500	194076300	2820	2820	2820	2820	0
282	20240516	160400	194076300	2820	2820	2820	2820	0
283	20240516	160300	194076300	2820	2820	2820	2820	0
284	20240516	160200	194076300	2820	2820	2820	2820	0
285	20240516	160100	194076300	2820	2820	2820	2820	0
286	20240516	160000	194076300	2820	2820	2820	2820	0
287	20240516	155900	194076300	2820	2820	2820	2820	0
288	20240516	155800	194076300	2820	2820	2820	2820	0
289	20240516	155700	194076300	2820	2820	2820	2820	0
290	20240516	155600	194076300	2820	2820	2820	2820	0
291	20240516	155500	194076300	2820	2820	2820	2820	0
292	20240516	155400	194076300	2820	2820	2820	2820	0
293	20240516	155300	194076300	2820	2820	2820	2820	0
294	20240516	155200	194076300	2820	2820	2820	2820	0
295	20240516	155100	194076300	2820	2820	2820	2820	0
296	20240516	155000	194076300	2820	2820	2820	2820	0
297	20240516	154900	194076300	2820	2820	2820	2820	0
298	20240516	154800	194076300	2820	2820	2820	2820	0
299	20240516	154700	194076300	2820	2820	2820	2820	0
300	20240516	154600	194076300	2820	2820	2820	2820	0
301	20240516	154500	194076300	2820	2820	2820	2820	0
302	20240516	154400	194076300	2820	2820	2820	2820	3436
303	20240516	154300	194076300	2820	2820	2820	2820	0
304	20240516	154200	194076300	2820	2820	2820	2820	0
305	20240516	154100	194076300	2820	2820	2820	2820	0
306	20240516	154000	194076300	2820	2820	2820	2820	0
307	20240516	153900	194076300	2820	2820	2820	2820	0
308	20240516	153800	194076300	2820	2820	2820	2820	0
309	20240516	153700	194076300	2820	2820	2820	2820	0
310	20240516	153600	194076300	2820	2820	2820	2820	0
311	20240516	153500	194076300	2820	2820	2820	2820	0
312	20240516	153400	194076300	2820	2820	2820	2820	0
313	20240516	153300	194076300	2820	2820	2820	2820	0
314	20240516	153200	194076300	2820	2820	2820	2820	0
315	20240516	153100	194076300	2820	2820	2820	2820	0
316	20240516	153000	194076300	2820	2820	2820	2820	3436
317	20240516	152900	184386780	2830	2830	2830	2830	0
318	20240516	152800	184386780	2830	2830	2830	2830	0
319	20240516	152700	184386780	2830	2830	2830	2830	0
320	20240516	152600	184386780	2830	2830	2830	2830	0
321	20240516	152500	184386780	2830	2830	2830	2830	0
322	20240516	152400	184386780	2830	2830	2830	2830	0
323	20240516	152300	184386780	2830	2830	2830	2830	0
324	20240516	152200	184386780	2830	2830	2830	2830	0
325	20240516	152100	184386780	2830	2830	2830	2830	0
326	20240516	152000	184386780	2830	2830	2830	2830	0
327	20240516	151900	184386780	2830	2835	2835	2830	12
328	20240516	151800	184352805	2840	2825	2840	2825	109
329	20240516	151700	184044820	2825	2820	2825	2820	822
330	20240516	151600	181726770	2825	2825	2840	2820	118
331	20240516	151500	181393435	2840	2840	2840	2840	0
332	20240516	151400	181393435	2840	2840	2840	2840	0
333	20240516	151300	181393435	2840	2840	2840	2840	0
334	20240516	151200	181393435	2840	2840	2840	2840	0
335	20240516	151100	181393435	2840	2840	2840	2840	1
336	20240516	151000	181390595	2820	2825	2825	2820	3000
337	20240516	150900	172921920	2840	2840	2840	2840	0
338	20240516	150800	172921920	2840	2840	2840	2840	0
339	20240516	150700	172921920	2840	2840	2840	2840	0
340	20240516	150600	172921920	2840	2840	2840	2840	0
341	20240516	150500	172921920	2840	2840	2840	2840	0
342	20240516	150400	172921920	2840	2840	2840	2840	0
343	20240516	150300	172921920	2840	2840	2840	2840	1
344	20240516	150200	172919080	2840	2840	2840	2840	0
345	20240516	150100	172919080	2840	2840	2840	2840	0
346	20240516	150000	172919080	2840	2840	2840	2840	150
347	20240516	145900	172493080	2840	2840	2840	2840	1
348	20240516	145800	172490240	2835	2835	2835	2835	0
349	20240516	145700	172490240	2835	2835	2835	2835	10
350	20240516	145600	172461890	2840	2840	2840	2840	0
351	20240516	145500	172461890	2840	2840	2840	2840	0
352	20240516	145400	172461890	2840	2840	2840	2840	1
353	20240516	145300	172459050	2825	2825	2825	2825	47
354	20240516	145200	172326275	2825	2825	2825	2825	0
355	20240516	145100	172326275	2825	2825	2825	2825	1
356	20240516	145000	172323450	2825	2825	2825	2825	100
357	20240516	144900	172040950	2825	2825	2825	2825	0
358	20240516	144800	172040950	2825	2825	2825	2825	0
359	20240516	144700	172040950	2825	2825	2825	2825	10
360	20240516	144600	172012700	2825	2825	2825	2825	0
361	20240516	144500	172012700	2825	2830	2830	2825	1575
362	20240516	144400	167558325	2835	2835	2835	2835	0
363	20240516	144300	167558325	2835	2830	2835	2825	1550
364	20240516	144200	163175820	2840	2840	2840	2840	0
365	20240516	144100	163175820	2840	2840	2840	2840	0
366	20240516	144000	163175820	2840	2840	2840	2840	1
367	20240516	143900	163172980	2835	2835	2835	2835	0
368	20240516	143800	163172980	2835	2835	2835	2835	0
369	20240516	143700	163172980	2835	2840	2840	2835	606
370	20240516	143600	161454275	2845	2845	2845	2845	10
371	20240516	143500	161425825	2845	2845	2845	2845	0
372	20240516	143400	161425825	2845	2845	2845	2845	0
373	20240516	143300	161425825	2845	2845	2845	2845	1
374	20240516	143200	161422980	2840	2840	2840	2840	0
375	20240516	143100	161422980	2840	2840	2840	2840	0
376	20240516	143000	161422980	2840	2840	2840	2840	0
377	20240516	142900	161422980	2840	2840	2840	2840	0
378	20240516	142800	161422980	2840	2840	2840	2840	0
379	20240516	142700	161422980	2840	2840	2840	2840	0
380	20240516	142600	161422980	2840	2840	2840	2840	0
381	20240516	142500	161422980	2840	2840	2840	2840	0
382	20240516	142400	161422980	2840	2840	2840	2840	0
383	20240516	142300	161422980	2840	2840	2840	2840	0
384	20240516	142200	161422980	2840	2840	2840	2840	0
385	20240516	142100	161422980	2840	2840	2840	2840	2
386	20240516	142000	161417300	2840	2840	2840	2840	2
387	20240516	141900	161411620	2840	2845	2845	2840	12
388	20240516	141800	161377490	2850	2850	2850	2850	1
389	20240516	141700	161374640	2835	2835	2835	2835	0
390	20240516	141600	161374640	2835	2835	2835	2835	50
391	20240516	141500	161232890	2840	2840	2840	2840	1250
392	20240516	141400	157682890	2850	2850	2850	2850	0
393	20240516	141300	157682890	2850	2850	2850	2850	0
394	20240516	141200	157682890	2850	2850	2850	2850	0
395	20240516	141100	157682890	2850	2850	2850	2850	0
396	20240516	141000	157682890	2850	2840	2850	2840	300
397	20240516	140900	156830720	2840	2840	2840	2840	0
398	20240516	140800	156830720	2840	2840	2840	2840	40
399	20240516	140700	156717120	2840	2840	2840	2840	1
400	20240516	140600	156714280	2840	2840	2840	2840	0
401	20240516	140500	156714280	2840	2840	2840	2840	0
402	20240516	140400	156714280	2840	2840	2840	2840	1
403	20240516	140300	156711440	2835	2835	2835	2835	151
404	20240516	140200	156283355	2840	2840	2840	2840	0
405	20240516	140100	156283355	2840	2840	2840	2840	0
406	20240516	140000	156283355	2840	2840	2840	2835	18
407	20240516	135900	156232270	2835	2835	2835	2835	687
408	20240516	135800	154284625	2835	2835	2835	2835	0
409	20240516	135700	154284625	2835	2835	2835	2835	1
410	20240516	135600	154281790	2835	2835	2835	2835	0
411	20240516	135500	154281790	2835	2835	2835	2835	0
412	20240516	135400	154281790	2835	2835	2835	2835	0
413	20240516	135300	154281790	2835	2835	2835	2835	0
414	20240516	135200	154281790	2835	2835	2835	2835	0
415	20240516	135100	154281790	2835	2835	2835	2835	11
416	20240516	135000	154250605	2835	2835	2835	2835	0
417	20240516	134900	154250605	2835	2835	2835	2835	1
418	20240516	134800	154247770	2830	2830	2830	2830	51
419	20240516	134700	154103440	2835	2835	2835	2835	0
420	20240516	134600	154103440	2835	2835	2835	2835	0
421	20240516	134500	154103440	2835	2835	2835	2835	0
422	20240516	134400	154103440	2835	2835	2835	2835	0
423	20240516	134300	154103440	2835	2835	2835	2835	17
424	20240516	134200	154055245	2830	2830	2830	2830	0
425	20240516	134100	154055245	2830	2830	2830	2830	150
426	20240516	134000	153630745	2825	2825	2825	2825	0
427	20240516	133900	153630745	2825	2825	2825	2825	0
428	20240516	133800	153630745	2825	2825	2825	2825	1
429	20240516	133700	153627920	2840	2840	2840	2840	0
430	20240516	133600	153627920	2840	2840	2840	2840	0
431	20240516	133500	153627920	2840	2840	2840	2840	0
432	20240516	133400	153627920	2840	2840	2840	2840	0
433	20240516	133300	153627920	2840	2840	2840	2840	0
434	20240516	133200	153627920	2840	2840	2840	2840	1
435	20240516	133100	153625080	2840	2830	2840	2825	1001
436	20240516	133000	150794505	2850	2850	2850	2850	20
437	20240516	132900	150737505	2855	2855	2855	2855	0
438	20240516	132800	150737505	2855	2850	2855	2850	1000
439	20240516	132700	147884375	2850	2850	2850	2850	0
440	20240516	132600	147884375	2850	2850	2850	2850	0
441	20240516	132500	147884375	2850	2835	2850	2835	3
442	20240516	132400	147875855	2850	2835	2850	2835	88
443	20240516	132300	147626345	2830	2830	2830	2830	0
444	20240516	132200	147626345	2830	2830	2830	2830	0
445	20240516	132100	147626345	2830	2830	2830	2830	397
446	20240516	132000	146502835	2830	2830	2830	2830	0
447	20240516	131900	146502835	2830	2830	2830	2830	1697
448	20240516	131800	141700325	2835	2835	2835	2835	242
449	20240516	131700	141014255	2850	2850	2850	2850	0
450	20240516	131600	141014255	2850	2850	2850	2850	0
451	20240516	131500	141014255	2850	2850	2850	2850	1
452	20240516	131400	141011405	2835	2835	2835	2835	0
453	20240516	131300	141011405	2835	2840	2840	2835	40
454	20240516	131200	140897860	2840	2840	2840	2840	0
455	20240516	131100	140897860	2840	2840	2840	2840	0
456	20240516	131000	140897860	2840	2840	2840	2840	0
457	20240516	130900	140897860	2840	2840	2840	2840	21
458	20240516	130800	140838220	2840	2840	2840	2840	0
459	20240516	130700	140838220	2840	2840	2840	2840	10
460	20240516	130600	140809820	2840	2840	2840	2840	0
461	20240516	130500	140809820	2840	2840	2840	2840	0
462	20240516	130400	140809820	2840	2840	2840	2840	0
463	20240516	130300	140809820	2840	2840	2840	2840	0
464	20240516	130200	140809820	2840	2840	2840	2840	0
465	20240516	130100	140809820	2840	2835	2840	2835	14
466	20240516	130000	140770125	2840	2840	2840	2840	68
467	20240516	125900	140577005	2840	2840	2840	2840	0
468	20240516	125800	140577005	2840	2840	2840	2840	0
469	20240516	125700	140577005	2840	2840	2840	2840	7
470	20240516	125600	140557125	2840	2840	2840	2840	1
471	20240516	125500	140554285	2835	2835	2835	2835	0
472	20240516	125400	140554285	2835	2835	2835	2835	555
473	20240516	125300	138980860	2835	2835	2835	2835	180
474	20240516	125200	138470560	2840	2840	2840	2840	89
475	20240516	125100	138217800	2840	2840	2850	2840	113
476	20240516	125000	137895870	2840	2840	2840	2840	0
477	20240516	124900	137895870	2840	2840	2840	2840	0
478	20240516	124800	137895870	2840	2840	2840	2840	0
479	20240516	124700	137895870	2840	2840	2840	2840	5
480	20240516	124600	137881670	2850	2850	2850	2850	2
481	20240516	124500	137875970	2840	2840	2840	2840	0
482	20240516	124400	137875970	2840	2840	2840	2840	0
483	20240516	124300	137875970	2840	2840	2840	2840	33
484	20240516	124200	137782250	2855	2855	2855	2855	0
485	20240516	124100	137782250	2855	2855	2855	2855	32
486	20240516	124000	137690890	2840	2840	2840	2840	112
487	20240516	123900	137372810	2840	2840	2840	2840	0
488	20240516	123800	137372810	2840	2840	2840	2840	0
489	20240516	123700	137372810	2840	2840	2840	2840	0
490	20240516	123600	137372810	2840	2840	2840	2840	0
491	20240516	123500	137372810	2840	2840	2840	2840	1
492	20240516	123400	137369970	2845	2845	2845	2845	248
493	20240516	123300	136664410	2845	2845	2845	2845	0
494	20240516	123200	136664410	2845	2845	2845	2845	0
495	20240516	123100	136664410	2845	2845	2845	2845	0
496	20240516	123000	136664410	2845	2845	2845	2845	0
497	20240516	122900	136664410	2845	2845	2845	2845	2
498	20240516	122800	136658720	2845	2845	2845	2845	0
499	20240516	122700	136658720	2845	2845	2845	2845	0
500	20240516	122600	136658720	2845	2845	2845	2845	1
501	20240516	122500	136655875	2835	2835	2835	2835	73
502	20240516	122400	136448920	2835	2835	2835	2835	400
503	20240516	122300	135314920	2830	2830	2830	2830	0
504	20240516	122200	135314920	2830	2830	2830	2830	0
505	20240516	122100	135314920	2830	2835	2835	2830	13
506	20240516	122000	135278080	2835	2835	2835	2835	0
507	20240516	121900	135278080	2835	2835	2835	2835	494
508	20240516	121800	133877590	2845	2845	2845	2845	0
509	20240516	121700	133877590	2845	2845	2845	2845	0
510	20240516	121600	133877590	2845	2845	2845	2845	0
511	20240516	121500	133877590	2845	2845	2845	2845	4
512	20240516	121400	133866210	2845	2845	2845	2845	0
513	20240516	121300	133866210	2845	2845	2845	2845	0
514	20240516	121200	133866210	2845	2845	2845	2845	0
515	20240516	121100	133866210	2845	2845	2845	2845	0
516	20240516	121000	133866210	2845	2845	2845	2845	0
517	20240516	120900	133866210	2845	2845	2845	2845	299
518	20240516	120800	133015555	2845	2845	2845	2845	100
519	20240516	120700	132731055	2835	2840	2840	2835	5452
520	20240516	120600	117259300	2840	2840	2840	2840	0
521	20240516	120500	117259300	2840	2845	2845	2840	162
522	20240516	120400	116799145	2845	2845	2845	2845	0
523	20240516	120300	116799145	2845	2845	2845	2845	0
524	20240516	120200	116799145	2845	2845	2845	2845	0
525	20240516	120100	116799145	2845	2845	2845	2845	0
526	20240516	120000	116799145	2845	2845	2845	2845	0
527	20240516	115900	116799145	2845	2845	2845	2845	3
528	20240516	115800	116790610	2845	2845	2845	2845	0
529	20240516	115700	116790610	2845	2845	2845	2845	0
530	20240516	115600	116790610	2845	2845	2845	2845	0
531	20240516	115500	116790610	2845	2845	2845	2845	0
532	20240516	115400	116790610	2845	2845	2845	2845	0
533	20240516	115300	116790610	2845	2845	2845	2845	10
534	20240516	115200	116762160	2845	2845	2845	2845	103
535	20240516	115100	116469125	2845	2845	2845	2845	1486
536	20240516	115000	112241455	2860	2860	2860	2860	0
537	20240516	114900	112241455	2860	2860	2860	2860	0
538	20240516	114800	112241455	2860	2860	2860	2860	1
539	20240516	114700	112238595	2845	2845	2845	2845	30
540	20240516	114600	112153245	2845	2845	2845	2845	0
541	20240516	114500	112153245	2845	2845	2845	2845	0
542	20240516	114400	112153245	2845	2845	2845	2845	1
543	20240516	114300	112150400	2860	2860	2860	2860	0
544	20240516	114200	112150400	2860	2860	2860	2860	0
545	20240516	114100	112150400	2860	2860	2860	2860	0
546	20240516	114000	112150400	2860	2860	2860	2860	0
547	20240516	113900	112150400	2860	2860	2860	2860	0
548	20240516	113800	112150400	2860	2860	2860	2860	10
549	20240516	113700	112121800	2860	2860	2860	2860	0
550	20240516	113600	112121800	2860	2860	2860	2860	0
551	20240516	113500	112121800	2860	2860	2860	2860	3500
552	20240516	113400	102111800	2860	2860	2860	2860	0
553	20240516	113300	102111800	2860	2860	2860	2860	0
554	20240516	113200	102111800	2860	2860	2860	2860	0
555	20240516	113100	102111800	2860	2860	2860	2860	1
556	20240516	113000	102108940	2845	2845	2845	2845	0
557	20240516	112900	102108940	2845	2845	2845	2845	39
558	20240516	112800	101997985	2860	2860	2860	2860	0
559	20240516	112700	101997985	2860	2860	2860	2860	0
560	20240516	112600	101997985	2860	2860	2860	2860	0
561	20240516	112500	101997985	2860	2860	2860	2860	0
562	20240516	112400	101997985	2860	2860	2860	2860	0
563	20240516	112300	101997985	2860	2860	2860	2860	0
564	20240516	112200	101997985	2860	2860	2860	2860	0
565	20240516	112100	101997985	2860	2860	2860	2860	4
566	20240516	112000	101986545	2860	2860	2860	2860	0
567	20240516	111900	101986545	2860	2860	2860	2860	0
568	20240516	111800	101986545	2860	2860	2860	2860	0
569	20240516	111700	101986545	2860	2860	2860	2860	0
570	20240516	111600	101986545	2860	2860	2860	2860	0
571	20240516	111500	101986545	2860	2860	2860	2860	0
572	20240516	111400	101986545	2860	2860	2860	2860	0
573	20240516	111300	101986545	2860	2860	2860	2860	0
574	20240516	111200	101986545	2860	2860	2860	2860	0
575	20240516	111100	101986545	2860	2860	2860	2860	1
576	20240516	111000	101983685	2845	2845	2845	2845	0
577	20240516	110900	101983685	2845	2845	2845	2845	0
578	20240516	110800	101983685	2845	2845	2845	2845	1
579	20240516	110700	101980840	2860	2860	2860	2860	0
580	20240516	110600	101980840	2860	2860	2860	2845	241
581	20240516	110500	101295165	2845	2845	2845	2845	0
582	20240516	110400	101295165	2845	2845	2845	2845	0
583	20240516	110300	101295165	2845	2845	2845	2845	0
584	20240516	110200	101295165	2845	2845	2845	2845	500
585	20240516	110100	99872665	2855	2855	2855	2855	0
586	20240516	110000	99872665	2855	2855	2855	2855	0
587	20240516	105900	99872665	2855	2855	2855	2855	0
588	20240516	105800	99872665	2855	2855	2855	2855	1001
589	20240516	105700	97014810	2855	2855	2855	2855	1
590	20240516	105600	97011955	2855	2855	2855	2855	0
591	20240516	105500	97011955	2855	2855	2855	2855	2
592	20240516	105400	97006245	2850	2850	2850	2850	831
593	20240516	105300	94637895	2850	2850	2850	2850	0
594	20240516	105200	94637895	2850	2850	2850	2850	21
595	20240516	105100	94578045	2855	2855	2855	2855	0
596	20240516	105000	94578045	2855	2855	2855	2855	0
597	20240516	104900	94578045	2855	2855	2855	2855	18
598	20240516	104800	94526655	2855	2855	2855	2855	0
599	20240516	104700	94526655	2855	2855	2855	2855	0
600	20240516	104600	94526655	2855	2855	2855	2855	3
601	20240516	104500	94518090	2855	2855	2855	2855	0
602	20240516	104400	94518090	2855	2855	2855	2855	2
603	20240516	104300	94512380	2855	2855	2855	2855	0
604	20240516	104200	94512380	2855	2855	2855	2855	9
605	20240516	104100	94486685	2855	2855	2855	2855	0
606	20240516	104000	94486685	2855	2855	2855	2855	0
607	20240516	103900	94486685	2855	2855	2855	2855	1
608	20240516	103800	94483830	2855	2855	2855	2850	442
609	20240516	103700	93223170	2855	2855	2855	2855	0
610	20240516	103600	93223170	2855	2855	2855	2855	0
611	20240516	103500	93223170	2855	2855	2855	2855	0
612	20240516	103400	93223170	2855	2855	2855	2855	1
613	20240516	103300	93220315	2855	2855	2855	2855	0
614	20240516	103200	93220315	2855	2855	2855	2855	0
615	20240516	103100	93220315	2855	2855	2855	2855	0
616	20240516	103000	93220315	2855	2850	2855	2850	9
617	20240516	102900	93194660	2845	2845	2845	2845	13
618	20240516	102800	93157675	2850	2850	2850	2850	0
619	20240516	102700	93157675	2850	2850	2850	2850	1
620	20240516	102600	93154825	2850	2850	2850	2850	0
621	20240516	102500	93154825	2850	2850	2850	2850	0
622	20240516	102400	93154825	2850	2850	2850	2850	1
623	20240516	102300	93151975	2850	2850	2850	2850	1
624	20240516	102200	93149125	2840	2840	2840	2840	0
625	20240516	102100	93149125	2840	2840	2840	2840	300
626	20240516	102000	92297125	2840	2845	2845	2840	351
627	20240516	101900	91299845	2845	2845	2845	2845	0
628	20240516	101800	91299845	2845	2845	2845	2845	160
629	20240516	101700	90844645	2845	2845	2845	2845	49
630	20240516	101600	90705240	2845	2845	2845	2845	0
631	20240516	101500	90705240	2845	2845	2845	2845	525
632	20240516	101400	89211615	2845	2845	2845	2845	0
633	20240516	101300	89211615	2845	2850	2850	2845	1000
634	20240516	101200	86365675	2850	2850	2850	2850	80
635	20240516	101100	86137675	2850	2850	2850	2850	0
636	20240516	101000	86137675	2850	2850	2850	2850	0
637	20240516	100900	86137675	2850	2850	2850	2850	1882
638	20240516	100800	80773975	2855	2855	2855	2855	0
639	20240516	100700	80773975	2855	2855	2855	2855	5068
640	20240516	100600	66304835	2860	2860	2860	2860	2
641	20240516	100500	66299115	2855	2855	2855	2855	0
642	20240516	100400	66299115	2855	2855	2855	2855	1000
643	20240516	100300	63444115	2860	2860	2860	2860	1
644	20240516	100200	63441255	2855	2855	2855	2855	2
645	20240516	100100	63435545	2860	2865	2865	2860	607
646	20240516	100000	61699520	2865	2860	2865	2860	45
647	20240516	095900	61570785	2860	2860	2860	2860	166
648	20240516	095800	61096025	2855	2855	2855	2855	86
649	20240516	095700	60850495	2855	2855	2855	2855	5
650	20240516	095600	60836220	2855	2855	2855	2855	0
651	20240516	095500	60836220	2855	2855	2855	2855	0
652	20240516	095400	60836220	2855	2855	2855	2855	0
653	20240516	095300	60836220	2855	2855	2855	2855	126
654	20240516	095200	60476490	2855	2855	2855	2855	5
655	20240516	095100	60462215	2850	2855	2855	2850	4249
656	20240516	095000	48342665	2870	2870	2870	2870	0
657	20240516	094900	48342665	2870	2870	2870	2870	0
658	20240516	094800	48342665	2870	2870	2870	2870	0
659	20240516	094700	48342665	2870	2870	2870	2870	0
660	20240516	094600	48342665	2870	2870	2870	2870	0
661	20240516	094500	48342665	2870	2870	2870	2870	0
662	20240516	094400	48342665	2870	2870	2870	2870	0
663	20240516	094300	48342665	2870	2870	2870	2870	0
664	20240516	094200	48342665	2870	2870	2870	2870	1
665	20240516	094100	48339795	2860	2860	2860	2860	0
666	20240516	094000	48339795	2860	2860	2860	2860	0
667	20240516	093900	48339795	2860	2860	2860	2860	0
668	20240516	093800	48339795	2860	2860	2860	2860	0
669	20240516	093700	48339795	2860	2860	2860	2860	108
670	20240516	093600	48030915	2855	2855	2855	2855	0
671	20240516	093500	48030915	2855	2855	2855	2855	40
672	20240516	093400	47916715	2855	2855	2855	2855	30
673	20240516	093300	47831065	2855	2855	2855	2855	0
674	20240516	093200	47831065	2855	2860	2860	2855	761
675	20240516	093100	45657925	2885	2865	2885	2865	645
676	20240516	093000	43801750	2855	2855	2855	2855	0
677	20240516	092900	43801750	2855	2855	2855	2855	65
678	20240516	092800	43616175	2865	2865	2865	2865	0
679	20240516	092700	43616175	2865	2865	2865	2865	0
680	20240516	092600	43616175	2865	2865	2865	2865	1
681	20240516	092500	43613310	2850	2850	2850	2850	264
682	20240516	092400	42860910	2865	2855	2865	2855	112
683	20240516	092300	42541140	2860	2860	2860	2860	211
684	20240516	092200	41937680	2860	2860	2860	2860	0
685	20240516	092100	41937680	2860	2860	2860	2860	100
686	20240516	092000	41651680	2865	2870	2870	2865	464
687	20240516	091900	40321735	2875	2875	2875	2875	18
688	20240516	091800	40269985	2875	2875	2875	2875	0
689	20240516	091700	40269985	2875	2875	2875	2875	82
690	20240516	091600	40034235	2875	2875	2875	2875	0
691	20240516	091500	40034235	2875	2875	2875	2875	40
692	20240516	091400	39919235	2875	2890	2890	2875	54
693	20240516	091300	39763325	2890	2890	2890	2890	1
694	20240516	091200	39760435	2885	2885	2890	2885	2970
695	20240516	091100	31178450	2870	2870	2870	2870	200
696	20240516	091000	30604450	2870	2870	2870	2870	0
697	20240516	090900	30604450	2870	2870	2870	2870	0
698	20240516	090800	30604450	2870	2890	2890	2870	501
699	20240516	090700	29156580	2890	2890	2890	2890	1
700	20240516	090600	29153690	2870	2860	2870	2860	2953
701	20240516	090500	20683780	2850	2865	2865	2850	301
702	20240516	090400	19821430	2850	2850	2850	2850	90
703	20240516	090300	19564930	2845	2870	2870	2845	2759
704	20240516	090200	11670300	2870	2870	2870	2870	300
705	20240516	090100	10809300	2900	2900	2900	2895	17
706	20240516	090000	10760050	2880	2905	2905	2880	3710