KissMeData/333430/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	210800	504983010	2860	2860	2860	2860	4103
3	20240522	210700	504983010	2860	2860	2860	2860	0
4	20240522	210600	504983010	2860	2860	2860	2860	0
5	20240522	210500	504983010	2860	2860	2860	2860	0
6	20240522	210400	504983010	2860	2860	2860	2860	0
7	20240522	210300	504983010	2860	2860	2860	2860	0
8	20240522	210200	504983010	2860	2860	2860	2860	0
9	20240522	210100	504983010	2860	2860	2860	2860	0
10	20240522	210000	504983010	2860	2860	2860	2860	0
11	20240522	205900	504983010	2860	2860	2860	2860	0
12	20240522	205800	504983010	2860	2860	2860	2860	0
13	20240522	205700	504983010	2860	2860	2860	2860	0
14	20240522	205600	504983010	2860	2860	2860	2860	0
15	20240522	205500	504983010	2860	2860	2860	2860	0
16	20240522	205400	504983010	2860	2860	2860	2860	0
17	20240522	205300	504983010	2860	2860	2860	2860	0
18	20240522	205200	504983010	2860	2860	2860	2860	0
19	20240522	205100	504983010	2860	2860	2860	2860	0
20	20240522	205000	504983010	2860	2860	2860	2860	0
21	20240522	204900	504983010	2860	2860	2860	2860	0
22	20240522	204800	504983010	2860	2860	2860	2860	0
23	20240522	204700	504983010	2860	2860	2860	2860	0
24	20240522	204600	504983010	2860	2860	2860	2860	0
25	20240522	204500	504983010	2860	2860	2860	2860	0
26	20240522	204400	504983010	2860	2860	2860	2860	0
27	20240522	204300	504983010	2860	2860	2860	2860	0
28	20240522	204200	504983010	2860	2860	2860	2860	0
29	20240522	204100	504983010	2860	2860	2860	2860	0
30	20240522	204000	504983010	2860	2860	2860	2860	0
31	20240522	203900	504983010	2860	2860	2860	2860	0
32	20240522	203800	504983010	2860	2860	2860	2860	4103
33	20240522	203700	504983010	2860	2860	2860	2860	0
34	20240522	203600	504983010	2860	2860	2860	2860	0
35	20240522	203500	504983010	2860	2860	2860	2860	0
36	20240522	203400	504983010	2860	2860	2860	2860	0
37	20240522	203300	504983010	2860	2860	2860	2860	0
38	20240522	203200	504983010	2860	2860	2860	2860	0
39	20240522	203100	504983010	2860	2860	2860	2860	0
40	20240522	203000	504983010	2860	2860	2860	2860	0
41	20240522	202900	504983010	2860	2860	2860	2860	0
42	20240522	202800	504983010	2860	2860	2860	2860	0
43	20240522	202700	504983010	2860	2860	2860	2860	0
44	20240522	202600	504983010	2860	2860	2860	2860	0
45	20240522	202500	504983010	2860	2860	2860	2860	0
46	20240522	202400	504983010	2860	2860	2860	2860	0
47	20240522	202300	504983010	2860	2860	2860	2860	0
48	20240522	202200	504983010	2860	2860	2860	2860	0
49	20240522	202100	504983010	2860	2860	2860	2860	0
50	20240522	202000	504983010	2860	2860	2860	2860	0
51	20240522	201900	504983010	2860	2860	2860	2860	0
52	20240522	201800	504983010	2860	2860	2860	2860	0
53	20240522	201700	504983010	2860	2860	2860	2860	0
54	20240522	201600	504983010	2860	2860	2860	2860	0
55	20240522	201500	504983010	2860	2860	2860	2860	0
56	20240522	201400	504983010	2860	2860	2860	2860	0
57	20240522	201300	504983010	2860	2860	2860	2860	0
58	20240522	201200	504983010	2860	2860	2860	2860	0
59	20240522	201100	504983010	2860	2860	2860	2860	0
60	20240522	201000	504983010	2860	2860	2860	2860	0
61	20240522	200900	504983010	2860	2860	2860	2860	0
62	20240522	200800	504983010	2860	2860	2860	2860	4103
63	20240522	200700	504983010	2860	2860	2860	2860	0
64	20240522	200600	504983010	2860	2860	2860	2860	0
65	20240522	200500	504983010	2860	2860	2860	2860	0
66	20240522	200400	504983010	2860	2860	2860	2860	0
67	20240522	200300	504983010	2860	2860	2860	2860	0
68	20240522	200200	504983010	2860	2860	2860	2860	0
69	20240522	200100	504983010	2860	2860	2860	2860	0
70	20240522	200000	504983010	2860	2860	2860	2860	0
71	20240522	195900	504983010	2860	2860	2860	2860	0
72	20240522	195800	504983010	2860	2860	2860	2860	0
73	20240522	195700	504983010	2860	2860	2860	2860	0
74	20240522	195600	504983010	2860	2860	2860	2860	0
75	20240522	195500	504983010	2860	2860	2860	2860	0
76	20240522	195400	504983010	2860	2860	2860	2860	0
77	20240522	195300	504983010	2860	2860	2860	2860	0
78	20240522	195200	504983010	2860	2860	2860	2860	0
79	20240522	195100	504983010	2860	2860	2860	2860	0
80	20240522	195000	504983010	2860	2860	2860	2860	0
81	20240522	194900	504983010	2860	2860	2860	2860	0
82	20240522	194800	504983010	2860	2860	2860	2860	0
83	20240522	194700	504983010	2860	2860	2860	2860	0
84	20240522	194600	504983010	2860	2860	2860	2860	0
85	20240522	194500	504983010	2860	2860	2860	2860	0
86	20240522	194400	504983010	2860	2860	2860	2860	0
87	20240522	194300	504983010	2860	2860	2860	2860	0
88	20240522	194200	504983010	2860	2860	2860	2860	0
89	20240522	194100	504983010	2860	2860	2860	2860	0
90	20240522	194000	504983010	2860	2860	2860	2860	0
91	20240522	193900	504983010	2860	2860	2860	2860	0
92	20240522	193800	504983010	2860	2860	2860	2860	4103
93	20240522	193700	504983010	2860	2860	2860	2860	0
94	20240522	193600	504983010	2860	2860	2860	2860	0
95	20240522	193500	504983010	2860	2860	2860	2860	0
96	20240522	193400	504983010	2860	2860	2860	2860	0
97	20240522	193300	504983010	2860	2860	2860	2860	0
98	20240522	193200	504983010	2860	2860	2860	2860	0
99	20240522	193100	504983010	2860	2860	2860	2860	0
100	20240522	193000	504983010	2860	2860	2860	2860	0
101	20240522	192900	504983010	2860	2860	2860	2860	0
102	20240522	192800	504983010	2860	2860	2860	2860	0
103	20240522	192700	504983010	2860	2860	2860	2860	0
104	20240522	192600	504983010	2860	2860	2860	2860	0
105	20240522	192500	504983010	2860	2860	2860	2860	0
106	20240522	192400	504983010	2860	2860	2860	2860	0
107	20240522	192300	504983010	2860	2860	2860	2860	0
108	20240522	192200	504983010	2860	2860	2860	2860	0
109	20240522	192100	504983010	2860	2860	2860	2860	0
110	20240522	192000	504983010	2860	2860	2860	2860	0
111	20240522	191900	504983010	2860	2860	2860	2860	0
112	20240522	191800	504983010	2860	2860	2860	2860	0
113	20240522	191700	504983010	2860	2860	2860	2860	0
114	20240522	191600	504983010	2860	2860	2860	2860	0
115	20240522	191500	504983010	2860	2860	2860	2860	0
116	20240522	191400	504983010	2860	2860	2860	2860	0
117	20240522	191300	504983010	2860	2860	2860	2860	0
118	20240522	191200	504983010	2860	2860	2860	2860	0
119	20240522	191100	504983010	2860	2860	2860	2860	0
120	20240522	191000	504983010	2860	2860	2860	2860	0
121	20240522	190900	504983010	2860	2860	2860	2860	0
122	20240522	190800	504983010	2860	2860	2860	2860	4103
123	20240522	190700	504983010	2860	2860	2860	2860	0
124	20240522	190600	504983010	2860	2860	2860	2860	0
125	20240522	190500	504983010	2860	2860	2860	2860	0
126	20240522	190400	504983010	2860	2860	2860	2860	0
127	20240522	190300	504983010	2860	2860	2860	2860	0
128	20240522	190200	504983010	2860	2860	2860	2860	0
129	20240522	190100	504983010	2860	2860	2860	2860	0
130	20240522	190000	504983010	2860	2860	2860	2860	0
131	20240522	185900	504983010	2860	2860	2860	2860	0
132	20240522	185800	504983010	2860	2860	2860	2860	0
133	20240522	185700	504983010	2860	2860	2860	2860	0
134	20240522	185600	504983010	2860	2860	2860	2860	0
135	20240522	185500	504983010	2860	2860	2860	2860	0
136	20240522	185400	504983010	2860	2860	2860	2860	0
137	20240522	185300	504983010	2860	2860	2860	2860	0
138	20240522	185200	504983010	2860	2860	2860	2860	0
139	20240522	185100	504983010	2860	2860	2860	2860	0
140	20240522	185000	504983010	2860	2860	2860	2860	0
141	20240522	184900	504983010	2860	2860	2860	2860	0
142	20240522	184800	504983010	2860	2860	2860	2860	0
143	20240522	184700	504983010	2860	2860	2860	2860	0
144	20240522	184600	504983010	2860	2860	2860	2860	0
145	20240522	184500	504983010	2860	2860	2860	2860	0
146	20240522	184400	504983010	2860	2860	2860	2860	0
147	20240522	184300	504983010	2860	2860	2860	2860	0
148	20240522	184200	504983010	2860	2860	2860	2860	0
149	20240522	184100	504983010	2860	2860	2860	2860	0
150	20240522	184000	504983010	2860	2860	2860	2860	0
151	20240522	183900	504983010	2860	2860	2860	2860	0
152	20240522	183800	504983010	2860	2860	2860	2860	4103
153	20240522	183700	504983010	2860	2860	2860	2860	0
154	20240522	183600	504983010	2860	2860	2860	2860	0
155	20240522	183500	504983010	2860	2860	2860	2860	0
156	20240522	183400	504983010	2860	2860	2860	2860	0
157	20240522	183300	504983010	2860	2860	2860	2860	0
158	20240522	183200	504983010	2860	2860	2860	2860	0
159	20240522	183100	504983010	2860	2860	2860	2860	0
160	20240522	183000	504983010	2860	2860	2860	2860	0
161	20240522	182900	504983010	2860	2860	2860	2860	0
162	20240522	182800	504983010	2860	2860	2860	2860	0
163	20240522	182700	504983010	2860	2860	2860	2860	0
164	20240522	182600	504983010	2860	2860	2860	2860	0
165	20240522	182500	504983010	2860	2860	2860	2860	0
166	20240522	182400	504983010	2860	2860	2860	2860	0
167	20240522	182300	504983010	2860	2860	2860	2860	0
168	20240522	182200	504983010	2860	2860	2860	2860	0
169	20240522	182100	504983010	2860	2860	2860	2860	0
170	20240522	182000	504983010	2860	2860	2860	2860	0
171	20240522	181900	504983010	2860	2860	2860	2860	0
172	20240522	181800	504983010	2860	2860	2860	2860	0
173	20240522	181700	504983010	2860	2860	2860	2860	0
174	20240522	181600	504983010	2860	2860	2860	2860	0
175	20240522	181500	504983010	2860	2860	2860	2860	0
176	20240522	181400	504983010	2860	2860	2860	2860	0
177	20240522	181300	504983010	2860	2860	2860	2860	0
178	20240522	181200	504983010	2860	2860	2860	2860	0
179	20240522	181100	504983010	2860	2860	2860	2860	0
180	20240522	181000	504983010	2860	2860	2860	2860	0
181	20240522	180900	504983010	2860	2860	2860	2860	0
182	20240522	180800	504983010	2860	2860	2860	2860	4103
183	20240522	180700	504983010	2860	2860	2860	2860	0
184	20240522	180600	504983010	2860	2860	2860	2860	0
185	20240522	180500	504983010	2860	2860	2860	2860	0
186	20240522	180400	504983010	2860	2860	2860	2860	0
187	20240522	180300	504983010	2860	2860	2860	2860	0
188	20240522	180200	504983010	2860	2860	2860	2860	0
189	20240522	180100	504983010	2860	2860	2860	2860	0
190	20240522	180000	504983010	2860	2860	2860	2860	0
191	20240522	175900	504983010	2860	2860	2860	2860	0
192	20240522	175800	504983010	2860	2860	2860	2860	0
193	20240522	175700	504983010	2860	2860	2860	2860	0
194	20240522	175600	504983010	2860	2860	2860	2860	0
195	20240522	175500	504983010	2860	2860	2860	2860	0
196	20240522	175400	504983010	2860	2860	2860	2860	0
197	20240522	175300	504983010	2860	2860	2860	2860	0
198	20240522	175200	504983010	2860	2860	2860	2860	0
199	20240522	175100	504983010	2860	2860	2860	2860	0
200	20240522	175000	504983010	2860	2860	2860	2860	0
201	20240522	174900	504983010	2860	2860	2860	2860	0
202	20240522	174800	504983010	2860	2860	2860	2860	0
203	20240522	174700	504983010	2860	2860	2860	2860	0
204	20240522	174600	504983010	2860	2860	2860	2860	0
205	20240522	174500	504983010	2860	2860	2860	2860	0
206	20240522	174400	504983010	2860	2860	2860	2860	0
207	20240522	174300	504983010	2860	2860	2860	2860	0
208	20240522	174200	504983010	2860	2860	2860	2860	0
209	20240522	174100	504983010	2860	2860	2860	2860	0
210	20240522	174000	504983010	2860	2860	2860	2860	0
211	20240522	173900	504983010	2860	2860	2860	2860	0
212	20240522	173800	504983010	2860	2860	2860	2860	4103
213	20240522	173700	504983010	2860	2860	2860	2860	0
214	20240522	173600	504983010	2860	2860	2860	2860	0
215	20240522	173500	504983010	2860	2860	2860	2860	0
216	20240522	173400	504983010	2860	2860	2860	2860	0
217	20240522	173300	504983010	2860	2860	2860	2860	0
218	20240522	173200	504983010	2860	2860	2860	2860	0
219	20240522	173100	504983010	2860	2860	2860	2860	0
220	20240522	173000	504983010	2860	2860	2860	2860	0
221	20240522	172900	504983010	2860	2860	2860	2860	0
222	20240522	172800	504983010	2860	2860	2860	2860	0
223	20240522	172700	504983010	2860	2860	2860	2860	0
224	20240522	172600	504983010	2860	2860	2860	2860	0
225	20240522	172500	504983010	2860	2860	2860	2860	0
226	20240522	172400	504983010	2860	2860	2860	2860	0
227	20240522	172300	504983010	2860	2860	2860	2860	0
228	20240522	172200	504983010	2860	2860	2860	2860	0
229	20240522	172100	504983010	2860	2860	2860	2860	0
230	20240522	172000	504983010	2860	2860	2860	2860	0
231	20240522	171900	504983010	2860	2860	2860	2860	0
232	20240522	171800	504983010	2860	2860	2860	2860	0
233	20240522	171700	504983010	2860	2860	2860	2860	0
234	20240522	171600	504983010	2860	2860	2860	2860	0
235	20240522	171500	504983010	2860	2860	2860	2860	0
236	20240522	171400	504983010	2860	2860	2860	2860	0
237	20240522	171300	504983010	2860	2860	2860	2860	0
238	20240522	171200	504983010	2860	2860	2860	2860	0
239	20240522	171100	504983010	2860	2860	2860	2860	0
240	20240522	171000	504983010	2860	2860	2860	2860	0
241	20240522	170900	504983010	2860	2860	2860	2860	0
242	20240522	170800	504983010	2860	2860	2860	2860	4103
243	20240522	170700	504983010	2860	2860	2860	2860	0
244	20240522	170600	504983010	2860	2860	2860	2860	0
245	20240522	170500	504983010	2860	2860	2860	2860	0
246	20240522	170400	504983010	2860	2860	2860	2860	0
247	20240522	170300	504983010	2860	2860	2860	2860	0
248	20240522	170200	504983010	2860	2860	2860	2860	0
249	20240522	170100	504983010	2860	2860	2860	2860	0
250	20240522	170000	504983010	2860	2860	2860	2860	0
251	20240522	165900	504983010	2860	2860	2860	2860	0
252	20240522	165800	504983010	2860	2860	2860	2860	0
253	20240522	165700	504983010	2860	2860	2860	2860	0
254	20240522	165600	504983010	2860	2860	2860	2860	0
255	20240522	165500	504983010	2860	2860	2860	2860	0
256	20240522	165400	504983010	2860	2860	2860	2860	0
257	20240522	165300	504983010	2860	2860	2860	2860	0
258	20240522	165200	504983010	2860	2860	2860	2860	0
259	20240522	165100	504983010	2860	2860	2860	2860	0
260	20240522	165000	504983010	2860	2860	2860	2860	0
261	20240522	164900	504983010	2860	2860	2860	2860	0
262	20240522	164800	504983010	2860	2860	2860	2860	0
263	20240522	164700	504983010	2860	2860	2860	2860	0
264	20240522	164600	504983010	2860	2860	2860	2860	0
265	20240522	164500	504983010	2860	2860	2860	2860	0
266	20240522	164400	504983010	2860	2860	2860	2860	0
267	20240522	164300	504983010	2860	2860	2860	2860	0
268	20240522	164200	504983010	2860	2860	2860	2860	0
269	20240522	164100	504983010	2860	2860	2860	2860	0
270	20240522	164000	504983010	2860	2860	2860	2860	0
271	20240522	163900	504983010	2860	2860	2860	2860	0
272	20240522	163800	504983010	2860	2860	2860	2860	4103
273	20240522	163700	504983010	2860	2860	2860	2860	0
274	20240522	163600	504983010	2860	2860	2860	2860	0
275	20240522	163500	504983010	2860	2860	2860	2860	0
276	20240522	163400	504983010	2860	2860	2860	2860	0
277	20240522	163300	504983010	2860	2860	2860	2860	0
278	20240522	163200	504983010	2860	2860	2860	2860	0
279	20240522	163100	504983010	2860	2860	2860	2860	0
280	20240522	163000	504983010	2860	2860	2860	2860	0
281	20240522	162900	504983010	2860	2860	2860	2860	0
282	20240522	162800	504983010	2860	2860	2860	2860	0
283	20240522	162700	504983010	2860	2860	2860	2860	0
284	20240522	162600	504983010	2860	2860	2860	2860	0
285	20240522	162500	504983010	2860	2860	2860	2860	0
286	20240522	162400	504983010	2860	2860	2860	2860	0
287	20240522	162300	504983010	2860	2860	2860	2860	0
288	20240522	162200	504983010	2860	2860	2860	2860	0
289	20240522	162100	504983010	2860	2860	2860	2860	0
290	20240522	162000	504983010	2860	2860	2860	2860	0
291	20240522	161900	504983010	2860	2860	2860	2860	0
292	20240522	161800	504983010	2860	2860	2860	2860	0
293	20240522	161700	504983010	2860	2860	2860	2860	0
294	20240522	161600	504983010	2860	2860	2860	2860	0
295	20240522	161500	504983010	2860	2860	2860	2860	0
296	20240522	161400	504983010	2860	2860	2860	2860	0
297	20240522	161300	504983010	2860	2860	2860	2860	0
298	20240522	161200	504983010	2860	2860	2860	2860	0
299	20240522	161100	504983010	2860	2860	2860	2860	0
300	20240522	161000	504983010	2860	2860	2860	2860	0
301	20240522	160900	504983010	2860	2860	2860	2860	0
302	20240522	160800	504983010	2860	2860	2860	2860	4103
303	20240522	160700	504983010	2860	2860	2860	2860	0
304	20240522	160600	504983010	2860	2860	2860	2860	0
305	20240522	160500	504983010	2860	2860	2860	2860	0
306	20240522	160400	504983010	2860	2860	2860	2860	0
307	20240522	160300	504983010	2860	2860	2860	2860	0
308	20240522	160200	504983010	2860	2860	2860	2860	0
309	20240522	160100	504983010	2860	2860	2860	2860	0
310	20240522	160000	504983010	2860	2860	2860	2860	0
311	20240522	155900	504983010	2860	2860	2860	2860	0
312	20240522	155800	504983010	2860	2860	2860	2860	0
313	20240522	155700	504983010	2860	2860	2860	2860	0
314	20240522	155600	504983010	2860	2860	2860	2860	0
315	20240522	155500	504983010	2860	2860	2860	2860	0
316	20240522	155400	504983010	2860	2860	2860	2860	0
317	20240522	155300	504983010	2860	2860	2860	2860	0
318	20240522	155200	504983010	2860	2860	2860	2860	0
319	20240522	155100	504983010	2860	2860	2860	2860	0
320	20240522	155000	504983010	2860	2860	2860	2860	0
321	20240522	154900	504983010	2860	2860	2860	2860	0
322	20240522	154800	504983010	2860	2860	2860	2860	0
323	20240522	154700	504983010	2860	2860	2860	2860	0
324	20240522	154600	504983010	2860	2860	2860	2860	0
325	20240522	154500	504983010	2860	2860	2860	2860	0
326	20240522	154400	504983010	2860	2860	2860	2860	0
327	20240522	154300	504983010	2860	2860	2860	2860	0
328	20240522	154200	504983010	2860	2860	2860	2860	0
329	20240522	154100	504983010	2860	2860	2860	2860	0
330	20240522	154000	504983010	2860	2860	2860	2860	0
331	20240522	153900	504983010	2860	2860	2860	2860	0
332	20240522	153800	504983010	2860	2860	2860	2860	4103
333	20240522	153700	504983010	2860	2860	2860	2860	0
334	20240522	153600	504983010	2860	2860	2860	2860	0
335	20240522	153500	504983010	2860	2860	2860	2860	0
336	20240522	153400	504983010	2860	2860	2860	2860	0
337	20240522	153300	504983010	2860	2860	2860	2860	0
338	20240522	153200	504983010	2860	2860	2860	2860	0
339	20240522	153100	504983010	2860	2860	2860	2860	0
340	20240522	153000	504983010	2860	2860	2860	2860	4103
341	20240522	152900	493248430	2860	2860	2860	2860	0
342	20240522	152800	493248430	2860	2860	2860	2860	0
343	20240522	152700	493248430	2860	2860	2860	2860	0
344	20240522	152600	493248430	2860	2860	2860	2860	0
345	20240522	152500	493248430	2860	2860	2860	2860	0
346	20240522	152400	493248430	2860	2860	2860	2860	0
347	20240522	152300	493248430	2860	2860	2860	2860	0
348	20240522	152200	493248430	2860	2860	2860	2860	0
349	20240522	152100	493248430	2860	2860	2860	2860	0
350	20240522	152000	493248430	2860	2860	2860	2860	0
351	20240522	151900	493248430	2860	2850	2860	2850	314
352	20240522	151800	492352705	2860	2855	2865	2845	12069
353	20240522	151700	457944045	2865	2860	2870	2855	2121
354	20240522	151600	451886535	2870	2865	2870	2855	1477
355	20240522	151500	447664920	2870	2870	2870	2870	35
356	20240522	151400	447564470	2870	2870	2870	2855	8
357	20240522	151300	447541580	2870	2865	2870	2855	401
358	20240522	151200	446394310	2875	2875	2875	2865	107
359	20240522	151100	446087725	2865	2855	2875	2855	4375
360	20240522	151000	433568100	2865	2865	2865	2865	49
361	20240522	150900	433427715	2865	2865	2870	2860	4243
362	20240522	150800	421285820	2870	2865	2870	2865	234
363	20240522	150700	420615250	2880	2865	2880	2865	756
364	20240522	150600	418445540	2870	2870	2870	2870	200
365	20240522	150500	417871540	2880	2880	2880	2870	211
366	20240522	150400	417265860	2880	2880	2880	2880	0
367	20240522	150300	417265860	2880	2875	2880	2865	485
368	20240522	150200	415872915	2885	2885	2885	2885	0
369	20240522	150100	415872915	2885	2885	2885	2885	0
370	20240522	150000	415872915	2885	2885	2885	2875	123
371	20240522	145900	415518130	2885	2885	2885	2885	0
372	20240522	145800	415518130	2885	2885	2885	2875	563
373	20240522	145700	413894085	2885	2885	2885	2885	0
374	20240522	145600	413894085	2885	2885	2885	2885	0
375	20240522	145500	413894085	2885	2885	2885	2885	12
376	20240522	145400	413859465	2885	2885	2885	2885	0
377	20240522	145300	413859465	2885	2880	2885	2880	13
378	20240522	145200	413821965	2885	2885	2885	2885	0
379	20240522	145100	413821965	2885	2885	2885	2885	35
380	20240522	145000	413720990	2885	2885	2885	2885	0
381	20240522	144900	413720990	2885	2885	2885	2885	0
382	20240522	144800	413720990	2885	2880	2885	2880	31
383	20240522	144700	413631705	2885	2880	2885	2870	32
384	20240522	144600	413539585	2885	2885	2885	2870	511
385	20240522	144500	412072850	2885	2885	2885	2885	31
386	20240522	144400	411983415	2885	2875	2885	2875	553
387	20240522	144300	410391010	2885	2880	2885	2880	290
388	20240522	144200	409554860	2885	2865	2885	2865	350
389	20240522	144100	408552090	2885	2885	2885	2885	0
390	20240522	144000	408552090	2885	2885	2885	2885	0
391	20240522	143900	408552090	2885	2885	2885	2885	1
392	20240522	143800	408549205	2870	2870	2870	2870	22
393	20240522	143700	408486065	2885	2885	2885	2885	0
394	20240522	143600	408486065	2885	2885	2885	2870	309
395	20240522	143500	407596130	2885	2885	2885	2885	300
396	20240522	143400	406730630	2885	2865	2885	2865	1782
397	20240522	143300	401619260	2870	2860	2870	2860	266
398	20240522	143200	400856040	2870	2870	2870	2860	41
399	20240522	143100	400738670	2870	2870	2870	2870	2
400	20240522	143000	400732930	2870	2870	2870	2870	1
401	20240522	142900	400730060	2870	2870	2870	2870	300
402	20240522	142800	399869060	2870	2870	2870	2870	10
403	20240522	142700	399840360	2870	2860	2870	2860	1401
404	20240522	142600	395833490	2880	2870	2880	2870	1221
405	20240522	142500	392329210	2885	2885	2885	2885	0
406	20240522	142400	392329210	2885	2870	2885	2865	126
407	20240522	142300	391968060	2875	2875	2875	2875	0
408	20240522	142200	391968060	2875	2875	2875	2875	300
409	20240522	142100	391105560	2875	2860	2875	2860	9
410	20240522	142000	391079805	2875	2860	2875	2860	524
411	20240522	141900	389581150	2875	2860	2875	2860	1002
412	20240522	141800	386715400	2875	2875	2875	2875	0
413	20240522	141700	386715400	2875	2875	2875	2875	1
414	20240522	141600	386712525	2880	2880	2880	2880	50
415	20240522	141500	386568525	2885	2885	2885	2885	0
416	20240522	141400	386568525	2885	2885	2885	2885	0
417	20240522	141300	386568525	2885	2865	2885	2865	255
418	20240522	141200	385837450	2890	2860	2890	2855	3138
419	20240522	141100	376841170	2875	2875	2875	2875	1
420	20240522	141000	376838295	2880	2880	2880	2880	347
421	20240522	140900	375838935	2880	2865	2880	2865	395
422	20240522	140800	374707245	2880	2870	2880	2860	661
423	20240522	140700	372814735	2880	2900	2900	2850	27863
424	20240522	140600	293140780	2900	2900	2900	2900	0
425	20240522	140500	293140780	2900	2900	2900	2900	0
426	20240522	140400	293140780	2900	2885	2900	2885	51
427	20240522	140300	292993630	2900	2890	2900	2890	77
428	20240522	140200	292771090	2890	2875	2890	2875	205
429	20240522	140100	292178655	2890	2880	2890	2880	472
430	20240522	140000	290818215	2890	2890	2890	2890	0
431	20240522	135900	290818215	2890	2890	2890	2890	0
432	20240522	135800	290818215	2890	2890	2890	2890	100
433	20240522	135700	290529215	2890	2890	2890	2890	203
434	20240522	135600	289942545	2890	2890	2890	2890	5
435	20240522	135500	289928095	2895	2895	2895	2895	0
436	20240522	135400	289928095	2895	2895	2905	2865	18124
437	20240522	135300	237717810	2910	2910	2910	2910	0
438	20240522	135200	237717810	2910	2910	2910	2910	0
439	20240522	135100	237717810	2910	2910	2910	2910	0
440	20240522	135000	237717810	2910	2900	2910	2900	371
441	20240522	134900	236641830	2910	2910	2910	2910	0
442	20240522	134800	236641830	2910	2900	2910	2900	51
443	20240522	134700	236493920	2900	2900	2900	2900	172
444	20240522	134600	235995120	2910	2910	2910	2910	0
445	20240522	134500	235995120	2910	2910	2910	2910	50
446	20240522	134400	235849620	2910	2910	2910	2910	0
447	20240522	134300	235849620	2910	2895	2910	2895	23
448	20240522	134200	235783020	2910	2910	2910	2910	0
449	20240522	134100	235783020	2910	2900	2910	2900	98
450	20240522	134000	235498625	2910	2910	2910	2910	10
451	20240522	133900	235469525	2910	2895	2910	2895	1501
452	20240522	133800	231124115	2915	2915	2915	2915	0
453	20240522	133700	231124115	2915	2915	2915	2915	0
454	20240522	133600	231124115	2915	2915	2915	2915	0
455	20240522	133500	231124115	2915	2900	2915	2900	1502
456	20240522	133400	226751770	2905	2895	2910	2895	453
457	20240522	133300	225438810	2910	2910	2910	2900	102
458	20240522	133200	225142990	2900	2900	2910	2900	357
459	20240522	133100	224107680	2910	2910	2910	2910	1
460	20240522	133000	224104770	2910	2910	2910	2910	0
461	20240522	132900	224104770	2910	2900	2910	2900	75
462	20240522	132800	223887260	2910	2910	2910	2910	1
463	20240522	132700	223884350	2910	2910	2910	2910	50
464	20240522	132600	223738850	2910	2910	2910	2910	0
465	20240522	132500	223738850	2910	2910	2910	2910	0
466	20240522	132400	223738850	2910	2910	2910	2910	0
467	20240522	132300	223738850	2910	2910	2910	2910	0
468	20240522	132200	223738850	2910	2910	2910	2910	50
469	20240522	132100	223593350	2910	2910	2910	2910	1
470	20240522	132000	223590440	2900	2900	2900	2900	10
471	20240522	131900	223561440	2910	2910	2910	2910	74
472	20240522	131800	223346100	2910	2910	2910	2910	2
473	20240522	131700	223340280	2910	2900	2910	2900	151
474	20240522	131600	222902370	2910	2910	2910	2910	0
475	20240522	131500	222902370	2910	2900	2915	2900	1267
476	20240522	131400	219228045	2915	2915	2915	2905	12
477	20240522	131300	219193165	2905	2905	2915	2900	1027
478	20240522	131200	216212180	2915	2915	2915	2915	0
479	20240522	131100	216212180	2915	2915	2915	2915	0
480	20240522	131000	216212180	2915	2915	2915	2915	0
481	20240522	130900	216212180	2915	2915	2915	2915	0
482	20240522	130800	216212180	2915	2915	2915	2915	0
483	20240522	130700	216212180	2915	2915	2915	2915	60
484	20240522	130600	216037280	2915	2900	2915	2900	361
485	20240522	130500	214990365	2915	2905	2915	2905	101
486	20240522	130400	214696950	2920	2920	2920	2920	0
487	20240522	130300	214696950	2920	2910	2920	2905	619
488	20240522	130200	212898580	2920	2920	2920	2920	0
489	20240522	130100	212898580	2920	2920	2920	2920	101
490	20240522	130000	212603660	2920	2915	2920	2915	5
491	20240522	125900	212589080	2920	2920	2920	2920	0
492	20240522	125800	212589080	2920	2920	2920	2920	0
493	20240522	125700	212589080	2920	2915	2920	2915	81
494	20240522	125600	212352960	2920	2920	2920	2920	0
495	20240522	125500	212352960	2920	2920	2920	2920	0
496	20240522	125400	212352960	2920	2920	2920	2920	20
497	20240522	125300	212294560	2920	2915	2920	2915	7
498	20240522	125200	212274145	2920	2915	2920	2915	99
499	20240522	125100	211985555	2915	2910	2915	2910	3
500	20240522	125000	211976815	2920	2920	2920	2920	0
501	20240522	124900	211976815	2920	2920	2920	2920	0
502	20240522	124800	211976815	2920	2910	2920	2910	511
503	20240522	124700	210487415	2910	2910	2910	2910	10
504	20240522	124600	210458315	2910	2910	2910	2910	1
505	20240522	124500	210455405	2910	2910	2910	2910	30
506	20240522	124400	210368105	2910	2910	2910	2910	38
507	20240522	124300	210257525	2905	2905	2905	2905	130
508	20240522	124200	209879875	2910	2910	2910	2910	0
509	20240522	124100	209879875	2910	2910	2910	2910	30
510	20240522	124000	209792575	2910	2910	2910	2910	30
511	20240522	123900	209705275	2910	2910	2910	2910	0
512	20240522	123800	209705275	2910	2910	2910	2905	508
513	20240522	123700	208228340	2915	2910	2915	2910	215
514	20240522	123600	207602680	2915	2910	2915	2905	909
515	20240522	123500	204959910	2915	2910	2915	2910	16
516	20240522	123400	204913345	2915	2910	2915	2910	502
517	20240522	123300	203452520	2915	2915	2915	2915	0
518	20240522	123200	203452520	2915	2915	2915	2915	0
519	20240522	123100	203452520	2915	2915	2915	2915	0
520	20240522	123000	203452520	2915	2915	2915	2915	0
521	20240522	122900	203452520	2915	2900	2915	2900	5
522	20240522	122800	203438005	2915	2915	2915	2915	0
523	20240522	122700	203438005	2915	2915	2915	2915	0
524	20240522	122600	203438005	2915	2905	2915	2905	101
525	20240522	122500	203144590	2915	2915	2915	2915	0
526	20240522	122400	203144590	2915	2905	2915	2905	101
527	20240522	122300	202851175	2915	2915	2915	2915	0
528	20240522	122200	202851175	2915	2915	2915	2915	0
529	20240522	122100	202851175	2915	2915	2915	2915	103
530	20240522	122000	202550930	2915	2915	2915	2915	0
531	20240522	121900	202550930	2915	2900	2920	2900	175
532	20240522	121800	202040845	2920	2920	2920	2920	0
533	20240522	121700	202040845	2920	2920	2920	2920	0
534	20240522	121600	202040845	2920	2920	2920	2920	0
535	20240522	121500	202040845	2920	2920	2920	2920	0
536	20240522	121400	202040845	2920	2920	2920	2920	0
537	20240522	121300	202040845	2920	2920	2920	2920	0
538	20240522	121200	202040845	2920	2920	2920	2920	0
539	20240522	121100	202040845	2920	2920	2920	2920	0
540	20240522	121000	202040845	2920	2920	2920	2920	0
541	20240522	120900	202040845	2920	2920	2920	2920	0
542	20240522	120800	202040845	2920	2920	2920	2920	0
543	20240522	120700	202040845	2920	2910	2920	2910	51
544	20240522	120600	201892425	2925	2925	2925	2925	0
545	20240522	120500	201892425	2925	2925	2925	2925	0
546	20240522	120400	201892425	2925	2910	2925	2910	301
547	20240522	120300	201016500	2925	2910	2925	2910	1590
548	20240522	120200	196389585	2925	2925	2925	2925	0
549	20240522	120100	196389585	2925	2910	2925	2910	301
550	20240522	120000	195513660	2925	2915	2925	2910	401
551	20240522	115900	194345775	2925	2925	2925	2925	0
552	20240522	115800	194345775	2925	2920	2925	2915	558
553	20240522	115700	192717685	2920	2920	2920	2920	176
554	20240522	115600	192203765	2920	2910	2920	2910	1002
555	20240522	115500	189285425	2920	2920	2920	2920	0
556	20240522	115400	189285425	2920	2915	2920	2915	50
557	20240522	115300	189139455	2920	2920	2920	2920	0
558	20240522	115200	189139455	2920	2920	2920	2920	0
559	20240522	115100	189139455	2920	2905	2920	2900	201
560	20240522	115000	188555915	2925	2925	2925	2925	0
561	20240522	114900	188555915	2925	2910	2925	2905	11
562	20240522	114800	188523895	2925	2915	2930	2915	112
563	20240522	114700	188196895	2915	2915	2915	2910	3603
564	20240522	114600	177694190	2915	2915	2915	2915	0
565	20240522	114500	177694190	2915	2915	2915	2915	30
566	20240522	114400	177606740	2915	2910	2915	2910	4
567	20240522	114300	177595095	2915	2915	2915	2915	0
568	20240522	114200	177595095	2915	2900	2915	2900	3
569	20240522	114100	177586380	2915	2910	2915	2910	502
570	20240522	114000	176125555	2915	2905	2915	2905	260
571	20240522	113900	175370245	2915	2915	2915	2915	0
572	20240522	113800	175370245	2915	2915	2915	2915	0
573	20240522	113700	175370245	2915	2915	2915	2915	100
574	20240522	113600	175078745	2915	2915	2915	2915	1
575	20240522	113500	175075830	2915	2915	2915	2915	0
576	20240522	113400	175075830	2915	2915	2915	2915	0
577	20240522	113300	175075830	2915	2915	2915	2915	50
578	20240522	113200	174930080	2915	2915	2915	2915	1
579	20240522	113100	174927165	2915	2915	2915	2915	10
580	20240522	113000	174898015	2915	2915	2915	2915	0
581	20240522	112900	174898015	2915	2915	2915	2915	0
582	20240522	112800	174898015	2915	2915	2915	2915	0
583	20240522	112700	174898015	2915	2915	2915	2915	0
584	20240522	112600	174898015	2915	2915	2915	2915	0
585	20240522	112500	174898015	2915	2915	2915	2915	0
586	20240522	112400	174898015	2915	2915	2915	2915	0
587	20240522	112300	174898015	2915	2915	2915	2895	343
588	20240522	112200	173899010	2915	2910	2915	2910	2
589	20240522	112100	173893185	2915	2915	2915	2915	0
590	20240522	112000	173893185	2915	2900	2915	2890	151
591	20240522	111900	173456240	2915	2915	2915	2915	0
592	20240522	111800	173456240	2915	2910	2915	2910	2501
593	20240522	111700	166166775	2915	2915	2915	2915	0
594	20240522	111600	166166775	2915	2915	2915	2915	0
595	20240522	111500	166166775	2915	2915	2915	2915	0
596	20240522	111400	166166775	2915	2905	2915	2905	51
597	20240522	111300	166018610	2915	2915	2915	2915	0
598	20240522	111200	166018610	2915	2915	2915	2915	0
599	20240522	111100	166018610	2915	2910	2915	2910	401
600	20240522	111000	164851695	2910	2910	2910	2910	0
601	20240522	110900	164851695	2910	2910	2910	2910	0
602	20240522	110800	164851695	2910	2910	2910	2910	0
603	20240522	110700	164851695	2910	2910	2910	2910	0
604	20240522	110600	164851695	2910	2905	2910	2905	501
605	20240522	110500	163396285	2905	2900	2905	2900	11
606	20240522	110400	163364375	2905	2900	2905	2900	1684
607	20240522	110300	158480770	2900	2900	2900	2900	0
608	20240522	110200	158480770	2900	2900	2900	2900	117
609	20240522	110100	158141470	2900	2900	2900	2900	0
610	20240522	110000	158141470	2900	2900	2900	2900	17
611	20240522	105900	158092170	2900	2885	2900	2885	2
612	20240522	105800	158086385	2900	2900	2900	2900	0
613	20240522	105700	158086385	2900	2900	2900	2900	0
614	20240522	105600	158086385	2900	2900	2900	2900	0
615	20240522	105500	158086385	2900	2890	2900	2890	431
616	20240522	105400	156840785	2890	2890	2890	2890	49
617	20240522	105300	156699175	2890	2890	2890	2890	0
618	20240522	105200	156699175	2890	2890	2890	2885	141
619	20240522	105100	156291785	2900	2900	2900	2900	0
620	20240522	105000	156291785	2900	2900	2900	2900	0
621	20240522	104900	156291785	2900	2900	2900	2890	152
622	20240522	104800	155852485	2900	2900	2900	2900	4
623	20240522	104700	155840885	2900	2900	2900	2900	0
624	20240522	104600	155840885	2900	2895	2910	2890	419
625	20240522	104500	154628345	2910	2910	2910	2895	308
626	20240522	104400	153736275	2910	2910	2910	2910	0
627	20240522	104300	153736275	2910	2910	2910	2910	0
628	20240522	104200	153736275	2910	2910	2910	2910	19
629	20240522	104100	153680985	2910	2910	2910	2910	1
630	20240522	104000	153678075	2910	2910	2910	2910	1
631	20240522	103900	153675165	2915	2915	2915	2915	0
632	20240522	103800	153675165	2915	2915	2915	2915	0
633	20240522	103700	153675165	2915	2915	2915	2915	0
634	20240522	103600	153675165	2915	2915	2915	2915	36
635	20240522	103500	153570225	2915	2900	2915	2900	446
636	20240522	103400	152274650	2915	2900	2915	2900	2
637	20240522	103300	152268835	2915	2915	2915	2915	0
638	20240522	103200	152268835	2915	2910	2915	2900	1211
639	20240522	103100	148742805	2910	2905	2910	2905	114
640	20240522	103000	148411625	2905	2905	2905	2905	69
641	20240522	102900	148211180	2905	2900	2905	2900	155
642	20240522	102800	147761675	2905	2905	2905	2905	141
643	20240522	102700	147352070	2905	2900	2905	2900	328
644	20240522	102600	146400865	2900	2900	2900	2900	35
645	20240522	102500	146299365	2900	2900	2900	2900	55
646	20240522	102400	146139865	2900	2900	2900	2900	126
647	20240522	102300	145774465	2900	2890	2900	2875	2438
648	20240522	102200	138749735	2895	2890	2895	2890	3
649	20240522	102100	138741055	2900	2900	2900	2900	12
650	20240522	102000	138706255	2900	2890	2900	2890	150
651	20240522	101900	138272745	2900	2900	2900	2900	1
652	20240522	101800	138269845	2905	2900	2905	2900	21
653	20240522	101700	138208940	2905	2905	2905	2905	0
654	20240522	101600	138208940	2905	2905	2905	2905	0
655	20240522	101500	138208940	2905	2905	2905	2905	0
656	20240522	101400	138208940	2905	2905	2905	2905	10
657	20240522	101300	138179890	2905	2895	2905	2890	301
658	20240522	101200	137309900	2905	2905	2905	2905	0
659	20240522	101100	137309900	2905	2905	2905	2905	468
660	20240522	101000	135950360	2905	2905	2905	2905	0
661	20240522	100900	135950360	2905	2905	2905	2905	42
662	20240522	100800	135828350	2905	2890	2905	2890	2003
663	20240522	100700	130039635	2905	2895	2905	2895	211
664	20240522	100600	129428770	2895	2895	2895	2895	18
665	20240522	100500	129376660	2895	2900	2905	2895	335
666	20240522	100400	128405815	2905	2905	2905	2905	0
667	20240522	100300	128405815	2905	2905	2905	2905	0
668	20240522	100200	128405815	2905	2900	2905	2900	329
669	20240522	100100	127451705	2900	2900	2900	2890	307
670	20240522	100000	126563800	2900	2900	2900	2890	135
671	20240522	095900	126172750	2900	2890	2900	2890	47
672	20240522	095800	126036560	2900	2895	2900	2895	140
673	20240522	095700	125631245	2895	2885	2895	2880	1010
674	20240522	095600	122722050	2895	2890	2895	2885	774
675	20240522	095500	120486685	2895	2890	2895	2890	65
676	20240522	095400	120298810	2900	2905	2905	2900	3
677	20240522	095300	120290100	2905	2905	2905	2905	0
678	20240522	095200	120290100	2905	2890	2905	2885	504
679	20240522	095100	118833515	2900	2900	2900	2900	9
680	20240522	095000	118807415	2900	2895	2900	2885	246
681	20240522	094900	118096465	2900	2885	2900	2885	73
682	20240522	094800	117884960	2900	2900	2900	2900	0
683	20240522	094700	117884960	2900	2895	2900	2880	551
684	20240522	094600	116295480	2900	2890	2900	2870	5087
685	20240522	094500	101629925	2900	2900	2900	2885	7309
686	20240522	094400	80480790	2900	2910	2915	2900	13683
687	20240522	094300	40771710	2915	2910	2915	2910	329
688	20240522	094200	39814315	2915	2915	2915	2915	271
689	20240522	094100	39024350	2930	2930	2930	2930	10
690	20240522	094000	38995050	2930	2925	2930	2915	1953
691	20240522	093900	33294910	2930	2925	2930	2925	3
692	20240522	093800	33286130	2935	2930	2935	2925	360
693	20240522	093700	32233010	2935	2925	2935	2925	502
694	20240522	093600	30764650	2935	2930	2935	2930	7
695	20240522	093500	30744135	2935	2935	2935	2935	1
696	20240522	093400	30741200	2935	2925	2935	2925	12
697	20240522	093300	30706080	2935	2935	2935	2935	0
698	20240522	093200	30706080	2935	2935	2935	2930	123
699	20240522	093100	30345180	2935	2935	2935	2930	1065
700	20240522	093000	27224205	2945	2945	2945	2945	150
701	20240522	092900	26782455	2945	2945	2945	2945	0
702	20240522	092800	26782455	2945	2945	2945	2930	974
703	20240522	092700	23928375	2945	2945	2945	2945	0
704	20240522	092600	23928375	2945	2945	2945	2945	49
705	20240522	092500	23784070	2945	2930	2945	2930	26
706	20240522	092400	23707875	2945	2945	2945	2930	190
707	20240522	092300	23150460	2945	2945	2945	2945	0
708	20240522	092200	23150460	2945	2945	2945	2945	2
709	20240522	092100	23144570	2945	2940	2945	2935	25
710	20240522	092000	23071065	2955	2955	2955	2955	1
711	20240522	091900	23068110	2945	2940	2945	2930	1439
712	20240522	091800	18844855	2955	2955	2955	2955	0
713	20240522	091700	18844855	2955	2955	2955	2955	0
714	20240522	091600	18844855	2955	2940	2955	2940	653
715	20240522	091500	16924490	2960	2940	2960	2940	509
716	20240522	091400	15427930	2960	2945	2965	2945	171
717	20240522	091300	14924225	2965	2945	2965	2945	51
718	20240522	091200	14774010	2965	2965	2965	2965	100
719	20240522	091100	14477510	2965	2945	2965	2945	31
720	20240522	091000	14386195	2965	2945	2965	2945	123
721	20240522	090900	14023940	2965	2955	2965	2950	1241
722	20240522	090800	10359375	2965	2970	2970	2960	757
723	20240522	090700	8114770	2970	2970	2970	2970	5
724	20240522	090600	8099920	2970	2970	2970	2970	0
725	20240522	090500	8099920	2970	2970	2970	2970	0
726	20240522	090400	8099920	2970	2955	2970	2955	4
727	20240522	090300	8088070	2970	2970	2970	2970	0
728	20240522	090200	8088070	2970	2970	2970	2970	0
729	20240522	090100	8088070	2970	2980	2980	2960	858
730	20240522	090000	5539200	2980	2970	2980	2970	1865