KissMeData/362990/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	211500	223704110	2705	2705	2705	2705	1782
3	20240516	211400	223704110	2705	2705	2705	2705	0
4	20240516	211300	223704110	2705	2705	2705	2705	0
5	20240516	211200	223704110	2705	2705	2705	2705	0
6	20240516	211100	223704110	2705	2705	2705	2705	0
7	20240516	211000	223704110	2705	2705	2705	2705	0
8	20240516	210900	223704110	2705	2705	2705	2705	0
9	20240516	210800	223704110	2705	2705	2705	2705	0
10	20240516	210700	223704110	2705	2705	2705	2705	0
11	20240516	210600	223704110	2705	2705	2705	2705	0
12	20240516	210500	223704110	2705	2705	2705	2705	0
13	20240516	210400	223704110	2705	2705	2705	2705	0
14	20240516	210300	223704110	2705	2705	2705	2705	0
15	20240516	210200	223704110	2705	2705	2705	2705	0
16	20240516	210100	223704110	2705	2705	2705	2705	0
17	20240516	210000	223704110	2705	2705	2705	2705	0
18	20240516	205900	223704110	2705	2705	2705	2705	0
19	20240516	205800	223704110	2705	2705	2705	2705	0
20	20240516	205700	223704110	2705	2705	2705	2705	0
21	20240516	205600	223704110	2705	2705	2705	2705	0
22	20240516	205500	223704110	2705	2705	2705	2705	0
23	20240516	205400	223704110	2705	2705	2705	2705	0
24	20240516	205300	223704110	2705	2705	2705	2705	0
25	20240516	205200	223704110	2705	2705	2705	2705	0
26	20240516	205100	223704110	2705	2705	2705	2705	0
27	20240516	205000	223704110	2705	2705	2705	2705	0
28	20240516	204900	223704110	2705	2705	2705	2705	0
29	20240516	204800	223704110	2705	2705	2705	2705	0
30	20240516	204700	223704110	2705	2705	2705	2705	0
31	20240516	204600	223704110	2705	2705	2705	2705	0
32	20240516	204500	223704110	2705	2705	2705	2705	1782
33	20240516	204400	223704110	2705	2705	2705	2705	0
34	20240516	204300	223704110	2705	2705	2705	2705	0
35	20240516	204200	223704110	2705	2705	2705	2705	0
36	20240516	204100	223704110	2705	2705	2705	2705	0
37	20240516	204000	223704110	2705	2705	2705	2705	0
38	20240516	203900	223704110	2705	2705	2705	2705	0
39	20240516	203800	223704110	2705	2705	2705	2705	0
40	20240516	203700	223704110	2705	2705	2705	2705	0
41	20240516	203600	223704110	2705	2705	2705	2705	0
42	20240516	203500	223704110	2705	2705	2705	2705	0
43	20240516	203400	223704110	2705	2705	2705	2705	0
44	20240516	203300	223704110	2705	2705	2705	2705	0
45	20240516	203200	223704110	2705	2705	2705	2705	0
46	20240516	203100	223704110	2705	2705	2705	2705	0
47	20240516	203000	223704110	2705	2705	2705	2705	0
48	20240516	202900	223704110	2705	2705	2705	2705	0
49	20240516	202800	223704110	2705	2705	2705	2705	0
50	20240516	202700	223704110	2705	2705	2705	2705	0
51	20240516	202600	223704110	2705	2705	2705	2705	0
52	20240516	202500	223704110	2705	2705	2705	2705	0
53	20240516	202400	223704110	2705	2705	2705	2705	0
54	20240516	202300	223704110	2705	2705	2705	2705	0
55	20240516	202200	223704110	2705	2705	2705	2705	0
56	20240516	202100	223704110	2705	2705	2705	2705	0
57	20240516	202000	223704110	2705	2705	2705	2705	0
58	20240516	201900	223704110	2705	2705	2705	2705	0
59	20240516	201800	223704110	2705	2705	2705	2705	0
60	20240516	201700	223704110	2705	2705	2705	2705	0
61	20240516	201600	223704110	2705	2705	2705	2705	0
62	20240516	201500	223704110	2705	2705	2705	2705	1782
63	20240516	201400	223704110	2705	2705	2705	2705	0
64	20240516	201300	223704110	2705	2705	2705	2705	0
65	20240516	201200	223704110	2705	2705	2705	2705	0
66	20240516	201100	223704110	2705	2705	2705	2705	0
67	20240516	201000	223704110	2705	2705	2705	2705	0
68	20240516	200900	223704110	2705	2705	2705	2705	0
69	20240516	200800	223704110	2705	2705	2705	2705	0
70	20240516	200700	223704110	2705	2705	2705	2705	0
71	20240516	200600	223704110	2705	2705	2705	2705	0
72	20240516	200500	223704110	2705	2705	2705	2705	0
73	20240516	200400	223704110	2705	2705	2705	2705	0
74	20240516	200300	223704110	2705	2705	2705	2705	0
75	20240516	200200	223704110	2705	2705	2705	2705	0
76	20240516	200100	223704110	2705	2705	2705	2705	0
77	20240516	200000	223704110	2705	2705	2705	2705	0
78	20240516	195900	223704110	2705	2705	2705	2705	0
79	20240516	195800	223704110	2705	2705	2705	2705	0
80	20240516	195700	223704110	2705	2705	2705	2705	0
81	20240516	195600	223704110	2705	2705	2705	2705	0
82	20240516	195500	223704110	2705	2705	2705	2705	0
83	20240516	195400	223704110	2705	2705	2705	2705	0
84	20240516	195300	223704110	2705	2705	2705	2705	0
85	20240516	195200	223704110	2705	2705	2705	2705	0
86	20240516	195100	223704110	2705	2705	2705	2705	0
87	20240516	195000	223704110	2705	2705	2705	2705	0
88	20240516	194900	223704110	2705	2705	2705	2705	0
89	20240516	194800	223704110	2705	2705	2705	2705	0
90	20240516	194700	223704110	2705	2705	2705	2705	0
91	20240516	194600	223704110	2705	2705	2705	2705	0
92	20240516	194500	223704110	2705	2705	2705	2705	1782
93	20240516	194400	223704110	2705	2705	2705	2705	0
94	20240516	194300	223704110	2705	2705	2705	2705	0
95	20240516	194200	223704110	2705	2705	2705	2705	0
96	20240516	194100	223704110	2705	2705	2705	2705	0
97	20240516	194000	223704110	2705	2705	2705	2705	0
98	20240516	193900	223704110	2705	2705	2705	2705	0
99	20240516	193800	223704110	2705	2705	2705	2705	0
100	20240516	193700	223704110	2705	2705	2705	2705	0
101	20240516	193600	223704110	2705	2705	2705	2705	0
102	20240516	193500	223704110	2705	2705	2705	2705	0
103	20240516	193400	223704110	2705	2705	2705	2705	0
104	20240516	193300	223704110	2705	2705	2705	2705	0
105	20240516	193200	223704110	2705	2705	2705	2705	0
106	20240516	193100	223704110	2705	2705	2705	2705	0
107	20240516	193000	223704110	2705	2705	2705	2705	0
108	20240516	192900	223704110	2705	2705	2705	2705	0
109	20240516	192800	223704110	2705	2705	2705	2705	0
110	20240516	192700	223704110	2705	2705	2705	2705	0
111	20240516	192600	223704110	2705	2705	2705	2705	0
112	20240516	192500	223704110	2705	2705	2705	2705	0
113	20240516	192400	223704110	2705	2705	2705	2705	0
114	20240516	192300	223704110	2705	2705	2705	2705	0
115	20240516	192200	223704110	2705	2705	2705	2705	0
116	20240516	192100	223704110	2705	2705	2705	2705	0
117	20240516	192000	223704110	2705	2705	2705	2705	0
118	20240516	191900	223704110	2705	2705	2705	2705	0
119	20240516	191800	223704110	2705	2705	2705	2705	0
120	20240516	191700	223704110	2705	2705	2705	2705	0
121	20240516	191600	223704110	2705	2705	2705	2705	0
122	20240516	191500	223704110	2705	2705	2705	2705	1782
123	20240516	191400	223704110	2705	2705	2705	2705	0
124	20240516	191300	223704110	2705	2705	2705	2705	0
125	20240516	191200	223704110	2705	2705	2705	2705	0
126	20240516	191100	223704110	2705	2705	2705	2705	0
127	20240516	191000	223704110	2705	2705	2705	2705	0
128	20240516	190900	223704110	2705	2705	2705	2705	0
129	20240516	190800	223704110	2705	2705	2705	2705	0
130	20240516	190700	223704110	2705	2705	2705	2705	0
131	20240516	190600	223704110	2705	2705	2705	2705	0
132	20240516	190500	223704110	2705	2705	2705	2705	0
133	20240516	190400	223704110	2705	2705	2705	2705	0
134	20240516	190300	223704110	2705	2705	2705	2705	0
135	20240516	190200	223704110	2705	2705	2705	2705	0
136	20240516	190100	223704110	2705	2705	2705	2705	0
137	20240516	190000	223704110	2705	2705	2705	2705	0
138	20240516	185900	223704110	2705	2705	2705	2705	0
139	20240516	185800	223704110	2705	2705	2705	2705	0
140	20240516	185700	223704110	2705	2705	2705	2705	0
141	20240516	185600	223704110	2705	2705	2705	2705	0
142	20240516	185500	223704110	2705	2705	2705	2705	0
143	20240516	185400	223704110	2705	2705	2705	2705	0
144	20240516	185300	223704110	2705	2705	2705	2705	0
145	20240516	185200	223704110	2705	2705	2705	2705	0
146	20240516	185100	223704110	2705	2705	2705	2705	0
147	20240516	185000	223704110	2705	2705	2705	2705	0
148	20240516	184900	223704110	2705	2705	2705	2705	0
149	20240516	184800	223704110	2705	2705	2705	2705	0
150	20240516	184700	223704110	2705	2705	2705	2705	0
151	20240516	184600	223704110	2705	2705	2705	2705	0
152	20240516	184500	223704110	2705	2705	2705	2705	1782
153	20240516	184400	223704110	2705	2705	2705	2705	0
154	20240516	184300	223704110	2705	2705	2705	2705	0
155	20240516	184200	223704110	2705	2705	2705	2705	0
156	20240516	184100	223704110	2705	2705	2705	2705	0
157	20240516	184000	223704110	2705	2705	2705	2705	0
158	20240516	183900	223704110	2705	2705	2705	2705	0
159	20240516	183800	223704110	2705	2705	2705	2705	0
160	20240516	183700	223704110	2705	2705	2705	2705	0
161	20240516	183600	223704110	2705	2705	2705	2705	0
162	20240516	183500	223704110	2705	2705	2705	2705	0
163	20240516	183400	223704110	2705	2705	2705	2705	0
164	20240516	183300	223704110	2705	2705	2705	2705	0
165	20240516	183200	223704110	2705	2705	2705	2705	0
166	20240516	183100	223704110	2705	2705	2705	2705	0
167	20240516	183000	223704110	2705	2705	2705	2705	0
168	20240516	182900	223704110	2705	2705	2705	2705	0
169	20240516	182800	223704110	2705	2705	2705	2705	0
170	20240516	182700	223704110	2705	2705	2705	2705	0
171	20240516	182600	223704110	2705	2705	2705	2705	0
172	20240516	182500	223704110	2705	2705	2705	2705	0
173	20240516	182400	223704110	2705	2705	2705	2705	0
174	20240516	182300	223704110	2705	2705	2705	2705	0
175	20240516	182200	223704110	2705	2705	2705	2705	0
176	20240516	182100	223704110	2705	2705	2705	2705	0
177	20240516	182000	223704110	2705	2705	2705	2705	0
178	20240516	181900	223704110	2705	2705	2705	2705	0
179	20240516	181800	223704110	2705	2705	2705	2705	0
180	20240516	181700	223704110	2705	2705	2705	2705	0
181	20240516	181600	223704110	2705	2705	2705	2705	0
182	20240516	181500	223704110	2705	2705	2705	2705	1782
183	20240516	181400	223704110	2705	2705	2705	2705	0
184	20240516	181300	223704110	2705	2705	2705	2705	0
185	20240516	181200	223704110	2705	2705	2705	2705	0
186	20240516	181100	223704110	2705	2705	2705	2705	0
187	20240516	181000	223704110	2705	2705	2705	2705	0
188	20240516	180900	223704110	2705	2705	2705	2705	0
189	20240516	180800	223704110	2705	2705	2705	2705	0
190	20240516	180700	223704110	2705	2705	2705	2705	0
191	20240516	180600	223704110	2705	2705	2705	2705	0
192	20240516	180500	223704110	2705	2705	2705	2705	0
193	20240516	180400	223704110	2705	2705	2705	2705	0
194	20240516	180300	223704110	2705	2705	2705	2705	0
195	20240516	180200	223704110	2705	2705	2705	2705	0
196	20240516	180100	223704110	2705	2705	2705	2705	0
197	20240516	180000	223704110	2705	2705	2705	2705	0
198	20240516	175900	223704110	2705	2705	2705	2705	0
199	20240516	175800	223704110	2705	2705	2705	2705	0
200	20240516	175700	223704110	2705	2705	2705	2705	0
201	20240516	175600	223704110	2705	2705	2705	2705	0
202	20240516	175500	223704110	2705	2705	2705	2705	0
203	20240516	175400	223704110	2705	2705	2705	2705	0
204	20240516	175300	223704110	2705	2705	2705	2705	0
205	20240516	175200	223704110	2705	2705	2705	2705	0
206	20240516	175100	223704110	2705	2705	2705	2705	0
207	20240516	175000	223704110	2705	2705	2705	2705	0
208	20240516	174900	223704110	2705	2705	2705	2705	0
209	20240516	174800	223704110	2705	2705	2705	2705	0
210	20240516	174700	223704110	2705	2705	2705	2705	0
211	20240516	174600	223704110	2705	2705	2705	2705	0
212	20240516	174500	223704110	2705	2705	2705	2705	1782
213	20240516	174400	223704110	2705	2705	2705	2705	0
214	20240516	174300	223704110	2705	2705	2705	2705	0
215	20240516	174200	223704110	2705	2705	2705	2705	0
216	20240516	174100	223704110	2705	2705	2705	2705	0
217	20240516	174000	223704110	2705	2705	2705	2705	0
218	20240516	173900	223704110	2705	2705	2705	2705	0
219	20240516	173800	223704110	2705	2705	2705	2705	0
220	20240516	173700	223704110	2705	2705	2705	2705	0
221	20240516	173600	223704110	2705	2705	2705	2705	0
222	20240516	173500	223704110	2705	2705	2705	2705	0
223	20240516	173400	223704110	2705	2705	2705	2705	0
224	20240516	173300	223704110	2705	2705	2705	2705	0
225	20240516	173200	223704110	2705	2705	2705	2705	0
226	20240516	173100	223704110	2705	2705	2705	2705	0
227	20240516	173000	223704110	2705	2705	2705	2705	0
228	20240516	172900	223704110	2705	2705	2705	2705	0
229	20240516	172800	223704110	2705	2705	2705	2705	0
230	20240516	172700	223704110	2705	2705	2705	2705	0
231	20240516	172600	223704110	2705	2705	2705	2705	0
232	20240516	172500	223704110	2705	2705	2705	2705	0
233	20240516	172400	223704110	2705	2705	2705	2705	0
234	20240516	172300	223704110	2705	2705	2705	2705	0
235	20240516	172200	223704110	2705	2705	2705	2705	0
236	20240516	172100	223704110	2705	2705	2705	2705	0
237	20240516	172000	223704110	2705	2705	2705	2705	0
238	20240516	171900	223704110	2705	2705	2705	2705	0
239	20240516	171800	223704110	2705	2705	2705	2705	0
240	20240516	171700	223704110	2705	2705	2705	2705	0
241	20240516	171600	223704110	2705	2705	2705	2705	0
242	20240516	171500	223704110	2705	2705	2705	2705	1782
243	20240516	171400	223704110	2705	2705	2705	2705	0
244	20240516	171300	223704110	2705	2705	2705	2705	0
245	20240516	171200	223704110	2705	2705	2705	2705	0
246	20240516	171100	223704110	2705	2705	2705	2705	0
247	20240516	171000	223704110	2705	2705	2705	2705	0
248	20240516	170900	223704110	2705	2705	2705	2705	0
249	20240516	170800	223704110	2705	2705	2705	2705	0
250	20240516	170700	223704110	2705	2705	2705	2705	0
251	20240516	170600	223704110	2705	2705	2705	2705	0
252	20240516	170500	223704110	2705	2705	2705	2705	0
253	20240516	170400	223704110	2705	2705	2705	2705	0
254	20240516	170300	223704110	2705	2705	2705	2705	0
255	20240516	170200	223704110	2705	2705	2705	2705	0
256	20240516	170100	223704110	2705	2705	2705	2705	0
257	20240516	170000	223704110	2705	2705	2705	2705	0
258	20240516	165900	223704110	2705	2705	2705	2705	0
259	20240516	165800	223704110	2705	2705	2705	2705	0
260	20240516	165700	223704110	2705	2705	2705	2705	0
261	20240516	165600	223704110	2705	2705	2705	2705	0
262	20240516	165500	223704110	2705	2705	2705	2705	0
263	20240516	165400	223704110	2705	2705	2705	2705	0
264	20240516	165300	223704110	2705	2705	2705	2705	0
265	20240516	165200	223704110	2705	2705	2705	2705	0
266	20240516	165100	223704110	2705	2705	2705	2705	0
267	20240516	165000	223704110	2705	2705	2705	2705	0
268	20240516	164900	223704110	2705	2705	2705	2705	0
269	20240516	164800	223704110	2705	2705	2705	2705	0
270	20240516	164700	223704110	2705	2705	2705	2705	0
271	20240516	164600	223704110	2705	2705	2705	2705	0
272	20240516	164500	223704110	2705	2705	2705	2705	1782
273	20240516	164400	223704110	2705	2705	2705	2705	0
274	20240516	164300	223704110	2705	2705	2705	2705	0
275	20240516	164200	223704110	2705	2705	2705	2705	0
276	20240516	164100	223704110	2705	2705	2705	2705	0
277	20240516	164000	223704110	2705	2705	2705	2705	0
278	20240516	163900	223704110	2705	2705	2705	2705	0
279	20240516	163800	223704110	2705	2705	2705	2705	0
280	20240516	163700	223704110	2705	2705	2705	2705	0
281	20240516	163600	223704110	2705	2705	2705	2705	0
282	20240516	163500	223704110	2705	2705	2705	2705	0
283	20240516	163400	223704110	2705	2705	2705	2705	0
284	20240516	163300	223704110	2705	2705	2705	2705	0
285	20240516	163200	223704110	2705	2705	2705	2705	0
286	20240516	163100	223704110	2705	2705	2705	2705	0
287	20240516	163000	223704110	2705	2705	2705	2705	0
288	20240516	162900	223704110	2705	2705	2705	2705	0
289	20240516	162800	223704110	2705	2705	2705	2705	0
290	20240516	162700	223704110	2705	2705	2705	2705	0
291	20240516	162600	223704110	2705	2705	2705	2705	0
292	20240516	162500	223704110	2705	2705	2705	2705	0
293	20240516	162400	223704110	2705	2705	2705	2705	0
294	20240516	162300	223704110	2705	2705	2705	2705	0
295	20240516	162200	223704110	2705	2705	2705	2705	0
296	20240516	162100	223704110	2705	2705	2705	2705	0
297	20240516	162000	223704110	2705	2705	2705	2705	0
298	20240516	161900	223704110	2705	2705	2705	2705	0
299	20240516	161800	223704110	2705	2705	2705	2705	0
300	20240516	161700	223704110	2705	2705	2705	2705	0
301	20240516	161600	223704110	2705	2705	2705	2705	0
302	20240516	161500	223704110	2705	2705	2705	2705	1782
303	20240516	161400	223704110	2705	2705	2705	2705	0
304	20240516	161300	223704110	2705	2705	2705	2705	0
305	20240516	161200	223704110	2705	2705	2705	2705	0
306	20240516	161100	223704110	2705	2705	2705	2705	0
307	20240516	161000	223704110	2705	2705	2705	2705	0
308	20240516	160900	223704110	2705	2705	2705	2705	0
309	20240516	160800	223704110	2705	2705	2705	2705	0
310	20240516	160700	223704110	2705	2705	2705	2705	0
311	20240516	160600	223704110	2705	2705	2705	2705	0
312	20240516	160500	223704110	2705	2705	2705	2705	0
313	20240516	160400	223704110	2705	2705	2705	2705	0
314	20240516	160300	223704110	2705	2705	2705	2705	0
315	20240516	160200	223704110	2705	2705	2705	2705	0
316	20240516	160100	223704110	2705	2705	2705	2705	0
317	20240516	160000	223704110	2705	2705	2705	2705	0
318	20240516	155900	223704110	2705	2705	2705	2705	0
319	20240516	155800	223704110	2705	2705	2705	2705	0
320	20240516	155700	223704110	2705	2705	2705	2705	0
321	20240516	155600	223704110	2705	2705	2705	2705	0
322	20240516	155500	223704110	2705	2705	2705	2705	0
323	20240516	155400	223704110	2705	2705	2705	2705	0
324	20240516	155300	223704110	2705	2705	2705	2705	0
325	20240516	155200	223704110	2705	2705	2705	2705	0
326	20240516	155100	223704110	2705	2705	2705	2705	0
327	20240516	155000	223704110	2705	2705	2705	2705	0
328	20240516	154900	223704110	2705	2705	2705	2705	0
329	20240516	154800	223704110	2705	2705	2705	2705	0
330	20240516	154700	223704110	2705	2705	2705	2705	0
331	20240516	154600	223704110	2705	2705	2705	2705	0
332	20240516	154500	223704110	2705	2705	2705	2705	1782
333	20240516	154400	223704110	2705	2705	2705	2705	0
334	20240516	154300	223704110	2705	2705	2705	2705	0
335	20240516	154200	223704110	2705	2705	2705	2705	0
336	20240516	154100	223704110	2705	2705	2705	2705	0
337	20240516	154000	223704110	2705	2705	2705	2705	0
338	20240516	153900	223704110	2705	2705	2705	2705	0
339	20240516	153800	223704110	2705	2705	2705	2705	0
340	20240516	153700	223704110	2705	2705	2705	2705	0
341	20240516	153600	223704110	2705	2705	2705	2705	0
342	20240516	153500	223704110	2705	2705	2705	2705	0
343	20240516	153400	223704110	2705	2705	2705	2705	0
344	20240516	153300	223704110	2705	2705	2705	2705	0
345	20240516	153200	223704110	2705	2705	2705	2705	0
346	20240516	153100	223704110	2705	2705	2705	2705	0
347	20240516	153000	223704110	2705	2705	2705	2705	1782
348	20240516	152900	218883800	2690	2690	2690	2690	0
349	20240516	152800	218883800	2690	2690	2690	2690	0
350	20240516	152700	218883800	2690	2690	2690	2690	0
351	20240516	152600	218883800	2690	2690	2690	2690	0
352	20240516	152500	218883800	2690	2690	2690	2690	0
353	20240516	152400	218883800	2690	2690	2690	2690	0
354	20240516	152300	218883800	2690	2690	2690	2690	0
355	20240516	152200	218883800	2690	2690	2690	2690	0
356	20240516	152100	218883800	2690	2690	2690	2690	0
357	20240516	152000	218883800	2690	2690	2690	2690	0
358	20240516	151900	218883800	2690	2690	2695	2690	1592
359	20240516	151800	214593820	2690	2695	2695	2690	2174
360	20240516	151700	208735195	2695	2710	2710	2695	1670
361	20240516	151600	204219255	2705	2705	2705	2705	69
362	20240516	151500	204032610	2710	2710	2710	2710	15
363	20240516	151400	203991960	2705	2705	2705	2705	0
364	20240516	151300	203991960	2705	2705	2705	2705	651
365	20240516	151200	202231005	2715	2715	2715	2715	0
366	20240516	151100	202231005	2715	2715	2715	2715	0
367	20240516	151000	202231005	2715	2715	2715	2715	0
368	20240516	150900	202231005	2715	2715	2715	2715	0
369	20240516	150800	202231005	2715	2715	2715	2715	0
370	20240516	150700	202231005	2715	2715	2715	2715	1
371	20240516	150600	202228290	2710	2710	2710	2710	0
372	20240516	150500	202228290	2710	2710	2710	2710	2
373	20240516	150400	202222870	2710	2710	2710	2710	11
374	20240516	150300	202193060	2710	2705	2710	2705	494
375	20240516	150200	200856785	2705	2700	2705	2700	5
376	20240516	150100	200843280	2700	2700	2700	2700	440
377	20240516	150000	199655280	2700	2700	2700	2700	0
378	20240516	145900	199655280	2700	2700	2700	2700	612
379	20240516	145800	198002880	2705	2705	2705	2705	6
380	20240516	145700	197986650	2710	2710	2710	2710	0
381	20240516	145600	197986650	2710	2710	2710	2710	0
382	20240516	145500	197986650	2710	2710	2710	2710	10
383	20240516	145400	197959550	2715	2715	2715	2715	0
384	20240516	145300	197959550	2715	2715	2715	2715	0
385	20240516	145200	197959550	2715	2715	2715	2715	0
386	20240516	145100	197959550	2715	2715	2715	2715	0
387	20240516	145000	197959550	2715	2715	2715	2715	0
388	20240516	144900	197959550	2715	2715	2715	2715	1
389	20240516	144800	197956835	2710	2710	2710	2710	0
390	20240516	144700	197956835	2710	2710	2710	2710	1
391	20240516	144600	197954125	2710	2710	2710	2710	0
392	20240516	144500	197954125	2710	2710	2710	2710	336
393	20240516	144400	197043565	2710	2710	2710	2710	0
394	20240516	144300	197043565	2710	2710	2710	2710	0
395	20240516	144200	197043565	2710	2710	2710	2710	304
396	20240516	144100	196219725	2710	2710	2710	2710	1100
397	20240516	144000	193238725	2710	2710	2710	2710	0
398	20240516	143900	193238725	2710	2705	2710	2705	2
399	20240516	143800	193233310	2700	2705	2705	2700	3798
400	20240516	143700	182965640	2705	2705	2705	2705	40
401	20240516	143600	182857440	2710	2710	2710	2710	0
402	20240516	143500	182857440	2710	2710	2710	2710	0
403	20240516	143400	182857440	2710	2710	2710	2710	5
404	20240516	143300	182843890	2710	2710	2710	2710	0
405	20240516	143200	182843890	2710	2710	2710	2710	100
406	20240516	143100	182572890	2710	2710	2710	2710	1
407	20240516	143000	182570180	2710	2710	2710	2710	0
408	20240516	142900	182570180	2710	2710	2710	2710	50
409	20240516	142800	182434680	2710	2710	2710	2710	0
410	20240516	142700	182434680	2710	2710	2710	2710	6
411	20240516	142600	182418420	2710	2710	2710	2710	0
412	20240516	142500	182418420	2710	2710	2710	2710	5
413	20240516	142400	182404870	2710	2710	2710	2710	0
414	20240516	142300	182404870	2710	2710	2710	2710	11
415	20240516	142200	182375060	2705	2705	2705	2705	0
416	20240516	142100	182375060	2705	2705	2705	2705	0
417	20240516	142000	182375060	2705	2705	2705	2705	0
418	20240516	141900	182375060	2705	2705	2705	2705	700
419	20240516	141800	180481560	2705	2705	2705	2705	0
420	20240516	141700	180481560	2705	2705	2705	2705	50
421	20240516	141600	180346310	2705	2705	2705	2705	0
422	20240516	141500	180346310	2705	2705	2705	2705	0
423	20240516	141400	180346310	2705	2705	2705	2705	0
424	20240516	141300	180346310	2705	2705	2705	2705	0
425	20240516	141200	180346310	2705	2705	2705	2705	0
426	20240516	141100	180346310	2705	2705	2705	2705	0
427	20240516	141000	180346310	2705	2705	2705	2705	0
428	20240516	140900	180346310	2705	2705	2705	2705	0
429	20240516	140800	180346310	2705	2705	2705	2705	0
430	20240516	140700	180346310	2705	2705	2705	2705	0
431	20240516	140600	180346310	2705	2710	2710	2705	1920
432	20240516	140500	175151980	2715	2710	2715	2710	295
433	20240516	140400	174352340	2710	2710	2710	2710	0
434	20240516	140300	174352340	2710	2710	2710	2710	137
435	20240516	140200	173981070	2710	2710	2710	2710	763
436	20240516	140100	171913340	2715	2715	2715	2715	263
437	20240516	140000	171199295	2720	2720	2720	2720	0
438	20240516	135900	171199295	2720	2720	2720	2720	1
439	20240516	135800	171196575	2715	2715	2715	2715	1
440	20240516	135700	171193860	2720	2720	2720	2720	7
441	20240516	135600	171174820	2720	2720	2720	2720	0
442	20240516	135500	171174820	2720	2720	2720	2720	5
443	20240516	135400	171161220	2720	2720	2720	2720	5
444	20240516	135300	171147620	2720	2720	2720	2720	0
445	20240516	135200	171147620	2720	2720	2720	2720	0
446	20240516	135100	171147620	2720	2720	2720	2720	0
447	20240516	135000	171147620	2720	2720	2720	2720	0
448	20240516	134900	171147620	2720	2715	2720	2715	139
449	20240516	134800	170769680	2720	2720	2720	2720	0
450	20240516	134700	170769680	2720	2720	2720	2720	0
451	20240516	134600	170769680	2720	2720	2720	2720	10
452	20240516	134500	170742480	2710	2710	2710	2710	0
453	20240516	134400	170742480	2710	2710	2710	2710	0
454	20240516	134300	170742480	2710	2710	2710	2710	0
455	20240516	134200	170742480	2710	2710	2710	2710	0
456	20240516	134100	170742480	2710	2710	2710	2710	0
457	20240516	134000	170742480	2710	2715	2715	2710	2000
458	20240516	133900	165316825	2720	2720	2720	2720	1
459	20240516	133800	165314105	2720	2720	2720	2720	0
460	20240516	133700	165314105	2720	2720	2720	2720	0
461	20240516	133600	165314105	2720	2720	2720	2720	0
462	20240516	133500	165314105	2720	2720	2720	2720	0
463	20240516	133400	165314105	2720	2720	2720	2720	0
464	20240516	133300	165314105	2720	2720	2720	2720	0
465	20240516	133200	165314105	2720	2720	2720	2720	200
466	20240516	133100	164770105	2720	2720	2720	2720	50
467	20240516	133000	164634105	2720	2720	2720	2720	58
468	20240516	132900	164476345	2720	2720	2720	2720	0
469	20240516	132800	164476345	2720	2720	2720	2720	20
470	20240516	132700	164421945	2720	2720	2720	2720	20
471	20240516	132600	164367545	2725	2725	2725	2725	0
472	20240516	132500	164367545	2725	2725	2725	2725	1
473	20240516	132400	164364820	2725	2725	2725	2725	2
474	20240516	132300	164359370	2725	2725	2725	2725	201
475	20240516	132200	163811645	2725	2725	2725	2725	3
476	20240516	132100	163803470	2725	2725	2725	2725	5
477	20240516	132000	163789845	2720	2720	2720	2720	0
478	20240516	131900	163789845	2720	2720	2720	2720	0
479	20240516	131800	163789845	2720	2720	2720	2720	0
480	20240516	131700	163789845	2720	2720	2720	2720	0
481	20240516	131600	163789845	2720	2720	2720	2720	0
482	20240516	131500	163789845	2720	2720	2720	2720	0
483	20240516	131400	163789845	2720	2720	2720	2720	0
484	20240516	131300	163789845	2720	2720	2720	2720	0
485	20240516	131200	163789845	2720	2720	2720	2720	0
486	20240516	131100	163789845	2720	2720	2720	2720	0
487	20240516	131000	163789845	2720	2720	2720	2720	0
488	20240516	130900	163789845	2720	2720	2720	2720	0
489	20240516	130800	163789845	2720	2720	2720	2720	2000
490	20240516	130700	158349845	2720	2720	2720	2720	0
491	20240516	130600	158349845	2720	2720	2720	2720	115
492	20240516	130500	158037045	2720	2720	2720	2720	0
493	20240516	130400	158037045	2720	2720	2720	2720	0
494	20240516	130300	158037045	2720	2720	2720	2720	0
495	20240516	130200	158037045	2720	2720	2720	2720	0
496	20240516	130100	158037045	2720	2720	2720	2720	0
497	20240516	130000	158037045	2720	2720	2720	2720	4
498	20240516	125900	158026165	2725	2725	2725	2725	0
499	20240516	125800	158026165	2725	2725	2725	2725	0
500	20240516	125700	158026165	2725	2725	2725	2725	0
501	20240516	125600	158026165	2725	2725	2725	2725	0
502	20240516	125500	158026165	2725	2725	2725	2725	0
503	20240516	125400	158026165	2725	2725	2725	2725	0
504	20240516	125300	158026165	2725	2725	2725	2725	1
505	20240516	125200	158023440	2725	2725	2725	2725	1
506	20240516	125100	158020715	2720	2720	2720	2720	10
507	20240516	125000	157993515	2725	2725	2725	2725	0
508	20240516	124900	157993515	2725	2725	2725	2725	0
509	20240516	124800	157993515	2725	2725	2725	2725	0
510	20240516	124700	157993515	2725	2725	2725	2725	73
511	20240516	124600	157794590	2720	2720	2720	2720	0
512	20240516	124500	157794590	2720	2720	2720	2720	0
513	20240516	124400	157794590	2720	2720	2720	2720	172
514	20240516	124300	157326750	2720	2720	2720	2720	36
515	20240516	124200	157228830	2720	2720	2720	2720	0
516	20240516	124100	157228830	2720	2720	2720	2720	1
517	20240516	124000	157226110	2720	2720	2720	2720	0
518	20240516	123900	157226110	2720	2720	2720	2720	0
519	20240516	123800	157226110	2720	2720	2720	2720	0
520	20240516	123700	157226110	2720	2720	2720	2720	0
521	20240516	123600	157226110	2720	2720	2720	2720	2
522	20240516	123500	157220670	2720	2720	2720	2720	8
523	20240516	123400	157198910	2715	2715	2715	2715	0
524	20240516	123300	157198910	2715	2715	2715	2715	0
525	20240516	123200	157198910	2715	2715	2715	2715	0
526	20240516	123100	157198910	2715	2715	2715	2715	0
527	20240516	123000	157198910	2715	2715	2715	2715	0
528	20240516	122900	157198910	2715	2715	2715	2715	0
529	20240516	122800	157198910	2715	2715	2715	2715	0
530	20240516	122700	157198910	2715	2715	2715	2715	0
531	20240516	122600	157198910	2715	2715	2715	2715	16
532	20240516	122500	157155470	2715	2715	2715	2715	0
533	20240516	122400	157155470	2715	2715	2715	2715	0
534	20240516	122300	157155470	2715	2715	2715	2715	35
535	20240516	122200	157060445	2715	2715	2715	2715	100
536	20240516	122100	156788945	2710	2710	2710	2710	2000
537	20240516	122000	151368945	2715	2715	2715	2715	89
538	20240516	121900	151127310	2715	2715	2715	2715	0
539	20240516	121800	151127310	2715	2715	2715	2715	0
540	20240516	121700	151127310	2715	2715	2715	2715	0
541	20240516	121600	151127310	2715	2715	2715	2715	0
542	20240516	121500	151127310	2715	2715	2715	2715	0
543	20240516	121400	151127310	2715	2715	2715	2715	32
544	20240516	121300	151040430	2720	2720	2720	2720	0
545	20240516	121200	151040430	2720	2720	2720	2720	0
546	20240516	121100	151040430	2720	2720	2720	2720	0
547	20240516	121000	151040430	2720	2720	2720	2720	0
548	20240516	120900	151040430	2720	2720	2720	2720	0
549	20240516	120800	151040430	2720	2720	2720	2720	0
550	20240516	120700	151040430	2720	2720	2720	2720	0
551	20240516	120600	151040430	2720	2720	2720	2720	3
552	20240516	120500	151032270	2720	2720	2720	2720	0
553	20240516	120400	151032270	2720	2720	2720	2720	0
554	20240516	120300	151032270	2720	2720	2720	2720	0
555	20240516	120200	151032270	2720	2720	2720	2720	0
556	20240516	120100	151032270	2720	2720	2720	2720	0
557	20240516	120000	151032270	2720	2720	2720	2720	37
558	20240516	115900	150931630	2710	2715	2715	2710	3
559	20240516	115800	150923495	2710	2710	2710	2710	0
560	20240516	115700	150923495	2710	2710	2710	2710	30
561	20240516	115600	150842195	2710	2710	2710	2710	0
562	20240516	115500	150842195	2710	2710	2710	2710	400
563	20240516	115400	149758195	2710	2715	2715	2710	1000
564	20240516	115300	147047690	2710	2710	2710	2710	0
565	20240516	115200	147047690	2710	2710	2710	2710	0
566	20240516	115100	147047690	2710	2710	2710	2710	0
567	20240516	115000	147047690	2710	2710	2710	2710	0
568	20240516	114900	147047690	2710	2710	2710	2710	0
569	20240516	114800	147047690	2710	2710	2710	2710	298
570	20240516	114700	146240110	2710	2710	2710	2710	200
571	20240516	114600	145698110	2710	2720	2720	2710	1415
572	20240516	114500	141861685	2720	2720	2720	2720	0
573	20240516	114400	141861685	2720	2720	2720	2720	300
574	20240516	114300	141045685	2720	2720	2720	2720	0
575	20240516	114200	141045685	2720	2720	2720	2720	0
576	20240516	114100	141045685	2720	2720	2720	2720	0
577	20240516	114000	141045685	2720	2720	2720	2720	0
578	20240516	113900	141045685	2720	2720	2720	2720	0
579	20240516	113800	141045685	2720	2720	2720	2720	200
580	20240516	113700	140501685	2720	2720	2720	2720	0
581	20240516	113600	140501685	2720	2725	2725	2720	54
582	20240516	113500	140354780	2725	2725	2725	2725	0
583	20240516	113400	140354780	2725	2725	2725	2725	0
584	20240516	113300	140354780	2725	2725	2725	2725	9
585	20240516	113200	140330255	2725	2725	2725	2725	0
586	20240516	113100	140330255	2725	2725	2725	2725	1
587	20240516	113000	140327530	2725	2725	2725	2725	0
588	20240516	112900	140327530	2725	2725	2725	2725	2
589	20240516	112800	140322080	2720	2720	2720	2720	74
590	20240516	112700	140120800	2725	2725	2725	2725	367
591	20240516	112600	139120725	2725	2725	2725	2725	0
592	20240516	112500	139120725	2725	2725	2725	2725	0
593	20240516	112400	139120725	2725	2725	2725	2725	0
594	20240516	112300	139120725	2725	2725	2725	2725	0
595	20240516	112200	139120725	2725	2725	2725	2725	0
596	20240516	112100	139120725	2725	2725	2725	2725	26
597	20240516	112000	139049875	2725	2725	2725	2725	0
598	20240516	111900	139049875	2725	2725	2725	2725	1
599	20240516	111800	139047150	2730	2730	2730	2730	0
600	20240516	111700	139047150	2730	2730	2730	2730	2
601	20240516	111600	139041690	2730	2730	2730	2730	0
602	20240516	111500	139041690	2730	2730	2730	2730	0
603	20240516	111400	139041690	2730	2730	2730	2730	0
604	20240516	111300	139041690	2730	2730	2730	2730	0
605	20240516	111200	139041690	2730	2730	2730	2730	0
606	20240516	111100	139041690	2730	2730	2730	2730	0
607	20240516	111000	139041690	2730	2730	2730	2730	0
608	20240516	110900	139041690	2730	2730	2730	2730	0
609	20240516	110800	139041690	2730	2730	2730	2730	21
610	20240516	110700	138984360	2730	2730	2730	2730	0
611	20240516	110600	138984360	2730	2730	2730	2730	10
612	20240516	110500	138957060	2725	2725	2725	2725	0
613	20240516	110400	138957060	2725	2725	2725	2725	0
614	20240516	110300	138957060	2725	2725	2725	2725	0
615	20240516	110200	138957060	2725	2725	2725	2725	0
616	20240516	110100	138957060	2725	2725	2730	2725	135
617	20240516	110000	138588685	2725	2725	2725	2725	0
618	20240516	105900	138588685	2725	2725	2725	2725	0
619	20240516	105800	138588685	2725	2725	2725	2725	0
620	20240516	105700	138588685	2725	2725	2725	2725	27
621	20240516	105600	138515110	2720	2720	2720	2720	1
622	20240516	105500	138512390	2720	2720	2720	2720	160
623	20240516	105400	138077190	2725	2725	2725	2725	0
624	20240516	105300	138077190	2725	2720	2725	2720	50
625	20240516	105200	137940990	2725	2725	2725	2725	38
626	20240516	105100	137837440	2725	2725	2725	2725	0
627	20240516	105000	137837440	2725	2725	2725	2725	0
628	20240516	104900	137837440	2725	2720	2725	2720	418
629	20240516	104800	136698445	2710	2710	2710	2710	0
630	20240516	104700	136698445	2710	2710	2710	2710	0
631	20240516	104600	136698445	2710	2710	2710	2710	0
632	20240516	104500	136698445	2710	2710	2710	2710	0
633	20240516	104400	136698445	2710	2710	2710	2710	0
634	20240516	104300	136698445	2710	2710	2710	2710	0
635	20240516	104200	136698445	2710	2730	2730	2705	8800
636	20240516	104100	112808425	2730	2730	2730	2730	0
637	20240516	104000	112808425	2730	2730	2730	2730	0
638	20240516	103900	112808425	2730	2730	2730	2730	0
639	20240516	103800	112808425	2730	2730	2730	2730	0
640	20240516	103700	112808425	2730	2730	2730	2730	3
641	20240516	103600	112800235	2720	2720	2720	2720	0
642	20240516	103500	112800235	2720	2720	2720	2720	0
643	20240516	103400	112800235	2720	2720	2720	2720	0
644	20240516	103300	112800235	2720	2720	2720	2720	2
645	20240516	103200	112794795	2735	2735	2735	2735	0
646	20240516	103100	112794795	2735	2735	2735	2735	0
647	20240516	103000	112794795	2735	2735	2735	2735	0
648	20240516	102900	112794795	2735	2730	2735	2730	200
649	20240516	102800	112247835	2715	2715	2715	2715	0
650	20240516	102700	112247835	2715	2730	2730	2715	5000
651	20240516	102600	98643205	2730	2740	2740	2730	12
652	20240516	102500	98610390	2740	2740	2740	2740	0
653	20240516	102400	98610390	2740	2740	2740	2740	0
654	20240516	102300	98610390	2740	2740	2740	2740	0
655	20240516	102200	98610390	2740	2740	2740	2740	0
656	20240516	102100	98610390	2740	2740	2740	2740	0
657	20240516	102000	98610390	2740	2740	2740	2740	1
658	20240516	101900	98607650	2730	2730	2730	2730	0
659	20240516	101800	98607650	2730	2730	2730	2730	0
660	20240516	101700	98607650	2730	2730	2730	2730	0
661	20240516	101600	98607650	2730	2730	2730	2730	0
662	20240516	101500	98607650	2730	2730	2730	2730	0
663	20240516	101400	98607650	2730	2730	2730	2730	0
664	20240516	101300	98607650	2730	2730	2730	2730	0
665	20240516	101200	98607650	2730	2730	2730	2730	0
666	20240516	101100	98607650	2730	2730	2730	2730	0
667	20240516	101000	98607650	2730	2730	2730	2730	0
668	20240516	100900	98607650	2730	2730	2730	2730	0
669	20240516	100800	98607650	2730	2730	2730	2730	0
670	20240516	100700	98607650	2730	2730	2730	2730	0
671	20240516	100600	98607650	2730	2730	2730	2730	0
672	20240516	100500	98607650	2730	2730	2730	2730	0
673	20240516	100400	98607650	2730	2730	2730	2730	0
674	20240516	100300	98607650	2730	2730	2730	2730	300
675	20240516	100200	97788650	2730	2730	2730	2730	0
676	20240516	100100	97788650	2730	2730	2730	2730	0
677	20240516	100000	97788650	2730	2730	2730	2730	1
678	20240516	095900	97785920	2740	2740	2740	2740	13
679	20240516	095800	97750300	2740	2740	2740	2740	5
680	20240516	095700	97736600	2730	2730	2730	2730	0
681	20240516	095600	97736600	2730	2735	2735	2730	606
682	20240516	095500	96080070	2735	2735	2735	2735	319
683	20240516	095400	95207605	2735	2735	2735	2735	0
684	20240516	095300	95207605	2735	2735	2735	2735	0
685	20240516	095200	95207605	2735	2735	2735	2735	0
686	20240516	095100	95207605	2735	2725	2735	2725	21
687	20240516	095000	95150320	2715	2745	2745	2715	20245
688	20240516	094900	40041495	2755	2755	2755	2755	0
689	20240516	094800	40041495	2755	2755	2755	2755	0
690	20240516	094700	40041495	2755	2755	2755	2755	0
691	20240516	094600	40041495	2755	2755	2755	2755	0
692	20240516	094500	40041495	2755	2755	2755	2755	0
693	20240516	094400	40041495	2755	2755	2755	2755	10
694	20240516	094300	40013945	2755	2745	2755	2745	149
695	20240516	094200	39603750	2745	2745	2745	2745	70
696	20240516	094100	39411600	2750	2750	2750	2750	3
697	20240516	094000	39403350	2740	2740	2740	2740	0
698	20240516	093900	39403350	2740	2740	2740	2740	0
699	20240516	093800	39403350	2740	2740	2740	2740	500
700	20240516	093700	38033350	2735	2735	2735	2735	0
701	20240516	093600	38033350	2735	2735	2735	2735	0
702	20240516	093500	38033350	2735	2740	2740	2735	384
703	20240516	093400	36982120	2735	2735	2735	2735	0
704	20240516	093300	36982120	2735	2735	2735	2735	0
705	20240516	093200	36982120	2735	2735	2735	2735	0
706	20240516	093100	36982120	2735	2740	2740	2735	81
707	20240516	093000	36760570	2755	2755	2755	2755	0
708	20240516	092900	36760570	2755	2755	2755	2755	10
709	20240516	092800	36733020	2755	2755	2755	2755	0
710	20240516	092700	36733020	2755	2750	2755	2750	5
711	20240516	092600	36719250	2755	2750	2755	2750	10
712	20240516	092500	36691715	2755	2750	2755	2750	10
713	20240516	092400	36664190	2755	2755	2755	2755	0
714	20240516	092300	36664190	2755	2755	2755	2755	11
715	20240516	092200	36633885	2740	2740	2740	2740	240
716	20240516	092100	35976285	2725	2725	2725	2725	0
717	20240516	092000	35976285	2725	2730	2730	2725	993
718	20240516	091900	33268255	2730	2740	2740	2730	7000
719	20240516	091800	14149040	2740	2745	2745	2740	1127
720	20240516	091700	11060955	2740	2740	2740	2740	161
721	20240516	091600	10619815	2740	2745	2745	2740	200
722	20240516	091500	10071280	2750	2750	2750	2750	37
723	20240516	091400	9969530	2750	2750	2750	2750	102
724	20240516	091300	9689030	2750	2760	2760	2750	152
725	20240516	091200	9271010	2760	2760	2760	2760	112
726	20240516	091100	8961890	2760	2760	2760	2760	0
727	20240516	091000	8961890	2760	2760	2760	2760	0
728	20240516	090900	8961890	2760	2760	2760	2760	0
729	20240516	090800	8961890	2760	2760	2760	2760	1
730	20240516	090700	8959130	2760	2760	2760	2760	2
731	20240516	090600	8953610	2750	2750	2750	2750	500
732	20240516	090500	7578610	2765	2765	2765	2750	1989
733	20240516	090400	2081525	2770	2770	2770	2770	2
734	20240516	090300	2075985	2770	2770	2770	2770	0
735	20240516	090200	2075985	2770	2770	2770	2770	111
736	20240516	090100	1768515	2765	2765	2770	2765	24
737	20240516	090000	1702150	2770	2755	2770	2755	617