KissMeData/100130/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	200300	206465070	2930	2930	2930	2930	4643
3	20240521	200200	206465070	2930	2930	2930	2930	0
4	20240521	200100	206465070	2930	2930	2930	2930	0
5	20240521	200000	206465070	2930	2930	2930	2930	0
6	20240521	195900	206465070	2930	2930	2930	2930	0
7	20240521	195800	206465070	2930	2930	2930	2930	0
8	20240521	195700	206465070	2930	2930	2930	2930	0
9	20240521	195600	206465070	2930	2930	2930	2930	0
10	20240521	195500	206465070	2930	2930	2930	2930	0
11	20240521	195400	206465070	2930	2930	2930	2930	0
12	20240521	195300	206465070	2930	2930	2930	2930	0
13	20240521	195200	206465070	2930	2930	2930	2930	0
14	20240521	195100	206465070	2930	2930	2930	2930	0
15	20240521	195000	206465070	2930	2930	2930	2930	0
16	20240521	194900	206465070	2930	2930	2930	2930	0
17	20240521	194800	206465070	2930	2930	2930	2930	0
18	20240521	194700	206465070	2930	2930	2930	2930	0
19	20240521	194600	206465070	2930	2930	2930	2930	0
20	20240521	194500	206465070	2930	2930	2930	2930	0
21	20240521	194400	206465070	2930	2930	2930	2930	0
22	20240521	194300	206465070	2930	2930	2930	2930	0
23	20240521	194200	206465070	2930	2930	2930	2930	0
24	20240521	194100	206465070	2930	2930	2930	2930	0
25	20240521	194000	206465070	2930	2930	2930	2930	0
26	20240521	193900	206465070	2930	2930	2930	2930	0
27	20240521	193800	206465070	2930	2930	2930	2930	0
28	20240521	193700	206465070	2930	2930	2930	2930	0
29	20240521	193600	206465070	2930	2930	2930	2930	0
30	20240521	193500	206465070	2930	2930	2930	2930	0
31	20240521	193400	206465070	2930	2930	2930	2930	0
32	20240521	193300	206465070	2930	2930	2930	2930	4643
33	20240521	193200	206465070	2930	2930	2930	2930	0
34	20240521	193100	206465070	2930	2930	2930	2930	0
35	20240521	193000	206465070	2930	2930	2930	2930	0
36	20240521	192900	206465070	2930	2930	2930	2930	0
37	20240521	192800	206465070	2930	2930	2930	2930	0
38	20240521	192700	206465070	2930	2930	2930	2930	0
39	20240521	192600	206465070	2930	2930	2930	2930	0
40	20240521	192500	206465070	2930	2930	2930	2930	0
41	20240521	192400	206465070	2930	2930	2930	2930	0
42	20240521	192300	206465070	2930	2930	2930	2930	0
43	20240521	192200	206465070	2930	2930	2930	2930	0
44	20240521	192100	206465070	2930	2930	2930	2930	0
45	20240521	192000	206465070	2930	2930	2930	2930	0
46	20240521	191900	206465070	2930	2930	2930	2930	0
47	20240521	191800	206465070	2930	2930	2930	2930	0
48	20240521	191700	206465070	2930	2930	2930	2930	0
49	20240521	191600	206465070	2930	2930	2930	2930	0
50	20240521	191500	206465070	2930	2930	2930	2930	0
51	20240521	191400	206465070	2930	2930	2930	2930	0
52	20240521	191300	206465070	2930	2930	2930	2930	0
53	20240521	191200	206465070	2930	2930	2930	2930	0
54	20240521	191100	206465070	2930	2930	2930	2930	0
55	20240521	191000	206465070	2930	2930	2930	2930	0
56	20240521	190900	206465070	2930	2930	2930	2930	0
57	20240521	190800	206465070	2930	2930	2930	2930	0
58	20240521	190700	206465070	2930	2930	2930	2930	0
59	20240521	190600	206465070	2930	2930	2930	2930	0
60	20240521	190500	206465070	2930	2930	2930	2930	0
61	20240521	190400	206465070	2930	2930	2930	2930	0
62	20240521	190300	206465070	2930	2930	2930	2930	4643
63	20240521	190200	206465070	2930	2930	2930	2930	0
64	20240521	190100	206465070	2930	2930	2930	2930	0
65	20240521	190000	206465070	2930	2930	2930	2930	0
66	20240521	185900	206465070	2930	2930	2930	2930	0
67	20240521	185800	206465070	2930	2930	2930	2930	0
68	20240521	185700	206465070	2930	2930	2930	2930	0
69	20240521	185600	206465070	2930	2930	2930	2930	0
70	20240521	185500	206465070	2930	2930	2930	2930	0
71	20240521	185400	206465070	2930	2930	2930	2930	0
72	20240521	185300	206465070	2930	2930	2930	2930	0
73	20240521	185200	206465070	2930	2930	2930	2930	0
74	20240521	185100	206465070	2930	2930	2930	2930	0
75	20240521	185000	206465070	2930	2930	2930	2930	0
76	20240521	184900	206465070	2930	2930	2930	2930	0
77	20240521	184800	206465070	2930	2930	2930	2930	0
78	20240521	184700	206465070	2930	2930	2930	2930	0
79	20240521	184600	206465070	2930	2930	2930	2930	0
80	20240521	184500	206465070	2930	2930	2930	2930	0
81	20240521	184400	206465070	2930	2930	2930	2930	0
82	20240521	184300	206465070	2930	2930	2930	2930	0
83	20240521	184200	206465070	2930	2930	2930	2930	0
84	20240521	184100	206465070	2930	2930	2930	2930	0
85	20240521	184000	206465070	2930	2930	2930	2930	0
86	20240521	183900	206465070	2930	2930	2930	2930	0
87	20240521	183800	206465070	2930	2930	2930	2930	0
88	20240521	183700	206465070	2930	2930	2930	2930	0
89	20240521	183600	206465070	2930	2930	2930	2930	0
90	20240521	183500	206465070	2930	2930	2930	2930	0
91	20240521	183400	206465070	2930	2930	2930	2930	0
92	20240521	183300	206465070	2930	2930	2930	2930	4643
93	20240521	183200	206465070	2930	2930	2930	2930	0
94	20240521	183100	206465070	2930	2930	2930	2930	0
95	20240521	183000	206465070	2930	2930	2930	2930	0
96	20240521	182900	206465070	2930	2930	2930	2930	0
97	20240521	182800	206465070	2930	2930	2930	2930	0
98	20240521	182700	206465070	2930	2930	2930	2930	0
99	20240521	182600	206465070	2930	2930	2930	2930	0
100	20240521	182500	206465070	2930	2930	2930	2930	0
101	20240521	182400	206465070	2930	2930	2930	2930	0
102	20240521	182300	206465070	2930	2930	2930	2930	0
103	20240521	182200	206465070	2930	2930	2930	2930	0
104	20240521	182100	206465070	2930	2930	2930	2930	0
105	20240521	182000	206465070	2930	2930	2930	2930	0
106	20240521	181900	206465070	2930	2930	2930	2930	0
107	20240521	181800	206465070	2930	2930	2930	2930	0
108	20240521	181700	206465070	2930	2930	2930	2930	0
109	20240521	181600	206465070	2930	2930	2930	2930	0
110	20240521	181500	206465070	2930	2930	2930	2930	0
111	20240521	181400	206465070	2930	2930	2930	2930	0
112	20240521	181300	206465070	2930	2930	2930	2930	0
113	20240521	181200	206465070	2930	2930	2930	2930	0
114	20240521	181100	206465070	2930	2930	2930	2930	0
115	20240521	181000	206465070	2930	2930	2930	2930	0
116	20240521	180900	206465070	2930	2930	2930	2930	0
117	20240521	180800	206465070	2930	2930	2930	2930	0
118	20240521	180700	206465070	2930	2930	2930	2930	0
119	20240521	180600	206465070	2930	2930	2930	2930	0
120	20240521	180500	206465070	2930	2930	2930	2930	0
121	20240521	180400	206465070	2930	2930	2930	2930	0
122	20240521	180300	206465070	2930	2930	2930	2930	4643
123	20240521	180200	206465070	2930	2930	2930	2930	0
124	20240521	180100	206465070	2930	2930	2930	2930	0
125	20240521	180000	206465070	2930	2930	2930	2930	0
126	20240521	175900	206465070	2930	2930	2930	2930	0
127	20240521	175800	206465070	2930	2930	2930	2930	0
128	20240521	175700	206465070	2930	2930	2930	2930	0
129	20240521	175600	206465070	2930	2930	2930	2930	0
130	20240521	175500	206465070	2930	2930	2930	2930	0
131	20240521	175400	206465070	2930	2930	2930	2930	0
132	20240521	175300	206465070	2930	2930	2930	2930	0
133	20240521	175200	206465070	2930	2930	2930	2930	0
134	20240521	175100	206465070	2930	2930	2930	2930	0
135	20240521	175000	206465070	2930	2930	2930	2930	0
136	20240521	174900	206465070	2930	2930	2930	2930	0
137	20240521	174800	206465070	2930	2930	2930	2930	0
138	20240521	174700	206465070	2930	2930	2930	2930	0
139	20240521	174600	206465070	2930	2930	2930	2930	0
140	20240521	174500	206465070	2930	2930	2930	2930	0
141	20240521	174400	206465070	2930	2930	2930	2930	0
142	20240521	174300	206465070	2930	2930	2930	2930	0
143	20240521	174200	206465070	2930	2930	2930	2930	0
144	20240521	174100	206465070	2930	2930	2930	2930	0
145	20240521	174000	206465070	2930	2930	2930	2930	0
146	20240521	173900	206465070	2930	2930	2930	2930	0
147	20240521	173800	206465070	2930	2930	2930	2930	0
148	20240521	173700	206465070	2930	2930	2930	2930	0
149	20240521	173600	206465070	2930	2930	2930	2930	0
150	20240521	173500	206465070	2930	2930	2930	2930	0
151	20240521	173400	206465070	2930	2930	2930	2930	0
152	20240521	173300	206465070	2930	2930	2930	2930	4643
153	20240521	173200	206465070	2930	2930	2930	2930	0
154	20240521	173100	206465070	2930	2930	2930	2930	0
155	20240521	173000	206465070	2930	2930	2930	2930	0
156	20240521	172900	206465070	2930	2930	2930	2930	0
157	20240521	172800	206465070	2930	2930	2930	2930	0
158	20240521	172700	206465070	2930	2930	2930	2930	0
159	20240521	172600	206465070	2930	2930	2930	2930	0
160	20240521	172500	206465070	2930	2930	2930	2930	0
161	20240521	172400	206465070	2930	2930	2930	2930	0
162	20240521	172300	206465070	2930	2930	2930	2930	0
163	20240521	172200	206465070	2930	2930	2930	2930	0
164	20240521	172100	206465070	2930	2930	2930	2930	0
165	20240521	172000	206465070	2930	2930	2930	2930	0
166	20240521	171900	206465070	2930	2930	2930	2930	0
167	20240521	171800	206465070	2930	2930	2930	2930	0
168	20240521	171700	206465070	2930	2930	2930	2930	0
169	20240521	171600	206465070	2930	2930	2930	2930	0
170	20240521	171500	206465070	2930	2930	2930	2930	0
171	20240521	171400	206465070	2930	2930	2930	2930	0
172	20240521	171300	206465070	2930	2930	2930	2930	0
173	20240521	171200	206465070	2930	2930	2930	2930	0
174	20240521	171100	206465070	2930	2930	2930	2930	0
175	20240521	171000	206465070	2930	2930	2930	2930	0
176	20240521	170900	206465070	2930	2930	2930	2930	0
177	20240521	170800	206465070	2930	2930	2930	2930	0
178	20240521	170700	206465070	2930	2930	2930	2930	0
179	20240521	170600	206465070	2930	2930	2930	2930	0
180	20240521	170500	206465070	2930	2930	2930	2930	0
181	20240521	170400	206465070	2930	2930	2930	2930	0
182	20240521	170300	206465070	2930	2930	2930	2930	4643
183	20240521	170200	206465070	2930	2930	2930	2930	0
184	20240521	170100	206465070	2930	2930	2930	2930	0
185	20240521	170000	206465070	2930	2930	2930	2930	0
186	20240521	165900	206465070	2930	2930	2930	2930	0
187	20240521	165800	206465070	2930	2930	2930	2930	0
188	20240521	165700	206465070	2930	2930	2930	2930	0
189	20240521	165600	206465070	2930	2930	2930	2930	0
190	20240521	165500	206465070	2930	2930	2930	2930	0
191	20240521	165400	206465070	2930	2930	2930	2930	0
192	20240521	165300	206465070	2930	2930	2930	2930	0
193	20240521	165200	206465070	2930	2930	2930	2930	0
194	20240521	165100	206465070	2930	2930	2930	2930	0
195	20240521	165000	206465070	2930	2930	2930	2930	0
196	20240521	164900	206465070	2930	2930	2930	2930	0
197	20240521	164800	206465070	2930	2930	2930	2930	0
198	20240521	164700	206465070	2930	2930	2930	2930	0
199	20240521	164600	206465070	2930	2930	2930	2930	0
200	20240521	164500	206465070	2930	2930	2930	2930	0
201	20240521	164400	206465070	2930	2930	2930	2930	0
202	20240521	164300	206465070	2930	2930	2930	2930	0
203	20240521	164200	206465070	2930	2930	2930	2930	0
204	20240521	164100	206465070	2930	2930	2930	2930	0
205	20240521	164000	206465070	2930	2930	2930	2930	0
206	20240521	163900	206465070	2930	2930	2930	2930	0
207	20240521	163800	206465070	2930	2930	2930	2930	0
208	20240521	163700	206465070	2930	2930	2930	2930	0
209	20240521	163600	206465070	2930	2930	2930	2930	0
210	20240521	163500	206465070	2930	2930	2930	2930	0
211	20240521	163400	206465070	2930	2930	2930	2930	0
212	20240521	163300	206465070	2930	2930	2930	2930	4643
213	20240521	163200	206465070	2930	2930	2930	2930	0
214	20240521	163100	206465070	2930	2930	2930	2930	0
215	20240521	163000	206465070	2930	2930	2930	2930	0
216	20240521	162900	206465070	2930	2930	2930	2930	0
217	20240521	162800	206465070	2930	2930	2930	2930	0
218	20240521	162700	206465070	2930	2930	2930	2930	0
219	20240521	162600	206465070	2930	2930	2930	2930	0
220	20240521	162500	206465070	2930	2930	2930	2930	0
221	20240521	162400	206465070	2930	2930	2930	2930	0
222	20240521	162300	206465070	2930	2930	2930	2930	0
223	20240521	162200	206465070	2930	2930	2930	2930	0
224	20240521	162100	206465070	2930	2930	2930	2930	0
225	20240521	162000	206465070	2930	2930	2930	2930	0
226	20240521	161900	206465070	2930	2930	2930	2930	0
227	20240521	161800	206465070	2930	2930	2930	2930	0
228	20240521	161700	206465070	2930	2930	2930	2930	0
229	20240521	161600	206465070	2930	2930	2930	2930	0
230	20240521	161500	206465070	2930	2930	2930	2930	0
231	20240521	161400	206465070	2930	2930	2930	2930	0
232	20240521	161300	206465070	2930	2930	2930	2930	0
233	20240521	161200	206465070	2930	2930	2930	2930	0
234	20240521	161100	206465070	2930	2930	2930	2930	0
235	20240521	161000	206465070	2930	2930	2930	2930	0
236	20240521	160900	206465070	2930	2930	2930	2930	0
237	20240521	160800	206465070	2930	2930	2930	2930	0
238	20240521	160700	206465070	2930	2930	2930	2930	0
239	20240521	160600	206465070	2930	2930	2930	2930	0
240	20240521	160500	206465070	2930	2930	2930	2930	0
241	20240521	160400	206465070	2930	2930	2930	2930	0
242	20240521	160300	206465070	2930	2930	2930	2930	4643
243	20240521	160200	206465070	2930	2930	2930	2930	0
244	20240521	160100	206465070	2930	2930	2930	2930	0
245	20240521	160000	206465070	2930	2930	2930	2930	0
246	20240521	155900	206465070	2930	2930	2930	2930	0
247	20240521	155800	206465070	2930	2930	2930	2930	0
248	20240521	155700	206465070	2930	2930	2930	2930	0
249	20240521	155600	206465070	2930	2930	2930	2930	0
250	20240521	155500	206465070	2930	2930	2930	2930	0
251	20240521	155400	206465070	2930	2930	2930	2930	0
252	20240521	155300	206465070	2930	2930	2930	2930	0
253	20240521	155200	206465070	2930	2930	2930	2930	0
254	20240521	155100	206465070	2930	2930	2930	2930	0
255	20240521	155000	206465070	2930	2930	2930	2930	0
256	20240521	154900	206465070	2930	2930	2930	2930	0
257	20240521	154800	206465070	2930	2930	2930	2930	0
258	20240521	154700	206465070	2930	2930	2930	2930	0
259	20240521	154600	206465070	2930	2930	2930	2930	0
260	20240521	154500	206465070	2930	2930	2930	2930	0
261	20240521	154400	206465070	2930	2930	2930	2930	0
262	20240521	154300	206465070	2930	2930	2930	2930	0
263	20240521	154200	206465070	2930	2930	2930	2930	0
264	20240521	154100	206465070	2930	2930	2930	2930	0
265	20240521	154000	206465070	2930	2930	2930	2930	0
266	20240521	153900	206465070	2930	2930	2930	2930	0
267	20240521	153800	206465070	2930	2930	2930	2930	0
268	20240521	153700	206465070	2930	2930	2930	2930	0
269	20240521	153600	206465070	2930	2930	2930	2930	0
270	20240521	153500	206465070	2930	2930	2930	2930	0
271	20240521	153400	206465070	2930	2930	2930	2930	0
272	20240521	153300	206465070	2930	2930	2930	2930	4643
273	20240521	153200	206465070	2930	2930	2930	2930	0
274	20240521	153100	206465070	2930	2930	2930	2930	0
275	20240521	153000	206465070	2930	2930	2930	2930	4643
276	20240521	152900	192861080	2920	2920	2920	2920	0
277	20240521	152800	192861080	2920	2920	2920	2920	0
278	20240521	152700	192861080	2920	2920	2920	2920	0
279	20240521	152600	192861080	2920	2920	2920	2920	0
280	20240521	152500	192861080	2920	2920	2920	2920	0
281	20240521	152400	192861080	2920	2920	2920	2920	0
282	20240521	152300	192861080	2920	2920	2920	2920	0
283	20240521	152200	192861080	2920	2920	2920	2920	0
284	20240521	152100	192861080	2920	2920	2920	2920	0
285	20240521	152000	192861080	2920	2920	2920	2920	0
286	20240521	151900	192861080	2920	2920	2920	2915	462
287	20240521	151800	191512050	2920	2920	2920	2920	5
288	20240521	151700	191497450	2920	2920	2920	2920	34
289	20240521	151600	191398170	2920	2920	2920	2920	75
290	20240521	151500	191179170	2920	2920	2920	2920	625
291	20240521	151400	189354170	2920	2920	2920	2920	0
292	20240521	151300	189354170	2920	2920	2920	2920	517
293	20240521	151200	187844530	2920	2920	2920	2920	27
294	20240521	151100	187765690	2920	2920	2920	2920	10
295	20240521	151000	187736490	2920	2920	2920	2920	112
296	20240521	150900	187409450	2920	2920	2920	2920	5
297	20240521	150800	187394850	2920	2920	2920	2920	20
298	20240521	150700	187336450	2920	2920	2920	2920	275
299	20240521	150600	186533450	2920	2920	2920	2920	27
300	20240521	150500	186454610	2925	2925	2925	2925	0
301	20240521	150400	186454610	2925	2925	2925	2925	18
302	20240521	150300	186401960	2925	2920	2925	2920	28
303	20240521	150200	186320145	2925	2925	2925	2920	36
304	20240521	150100	186215015	2920	2920	2920	2920	10
305	20240521	150000	186185815	2920	2920	2925	2920	96
306	20240521	145900	185905475	2920	2920	2920	2920	6
307	20240521	145800	185887955	2920	2920	2920	2920	50
308	20240521	145700	185741955	2920	2920	2920	2920	0
309	20240521	145600	185741955	2920	2915	2920	2915	1090
310	20240521	145500	182564175	2915	2920	2920	2915	114
311	20240521	145400	182231795	2920	2920	2920	2920	0
312	20240521	145300	182231795	2920	2920	2920	2920	0
313	20240521	145200	182231795	2920	2920	2920	2920	10
314	20240521	145100	182202595	2925	2925	2925	2925	0
315	20240521	145000	182202595	2925	2925	2925	2925	51
316	20240521	144900	182053420	2920	2915	2920	2915	1020
317	20240521	144800	179080020	2925	2925	2925	2925	7
318	20240521	144700	179059545	2920	2920	2920	2920	30
319	20240521	144600	178971945	2920	2920	2920	2920	177
320	20240521	144500	178455105	2925	2925	2925	2925	17
321	20240521	144400	178405380	2925	2925	2925	2925	2
322	20240521	144300	178399530	2925	2925	2925	2925	69
323	20240521	144200	178197705	2925	2925	2925	2925	0
324	20240521	144100	178197705	2925	2925	2925	2925	0
325	20240521	144000	178197705	2925	2925	2925	2925	0
326	20240521	143900	178197705	2925	2925	2925	2925	8
327	20240521	143800	178174305	2920	2920	2920	2920	0
328	20240521	143700	178174305	2920	2920	2920	2920	17
329	20240521	143600	178124665	2920	2920	2920	2920	74
330	20240521	143500	177908585	2920	2920	2920	2920	0
331	20240521	143400	177908585	2920	2920	2920	2920	0
332	20240521	143300	177908585	2920	2920	2920	2920	10
333	20240521	143200	177879385	2925	2925	2925	2925	0
334	20240521	143100	177879385	2925	2920	2925	2920	139
335	20240521	143000	177473405	2925	2925	2925	2925	0
336	20240521	142900	177473405	2925	2925	2925	2925	181
337	20240521	142800	176943980	2920	2925	2925	2920	38
338	20240521	142700	176832855	2925	2925	2925	2925	0
339	20240521	142600	176832855	2925	2925	2925	2925	901
340	20240521	142500	174197430	2920	2920	2920	2920	2
341	20240521	142400	174191590	2925	2925	2925	2925	0
342	20240521	142300	174191590	2925	2925	2925	2925	0
343	20240521	142200	174191590	2925	2925	2925	2925	0
344	20240521	142100	174191590	2925	2925	2925	2925	1
345	20240521	142000	174188665	2920	2920	2920	2920	0
346	20240521	141900	174188665	2920	2920	2920	2920	1
347	20240521	141800	174185745	2920	2920	2920	2920	0
348	20240521	141700	174185745	2920	2920	2920	2920	320
349	20240521	141600	173251345	2925	2920	2925	2920	112
350	20240521	141500	172924290	2925	2925	2925	2925	20
351	20240521	141400	172865790	2925	2925	2925	2925	0
352	20240521	141300	172865790	2925	2925	2925	2920	50
353	20240521	141200	172719595	2925	2925	2925	2925	1
354	20240521	141100	172716670	2915	2915	2915	2915	0
355	20240521	141000	172716670	2915	2915	2915	2915	5
356	20240521	140900	172702095	2915	2915	2915	2915	1
357	20240521	140800	172699180	2920	2920	2920	2920	1
358	20240521	140700	172696260	2920	2920	2920	2920	0
359	20240521	140600	172696260	2920	2920	2920	2920	0
360	20240521	140500	172696260	2920	2920	2920	2920	8
361	20240521	140400	172672900	2920	2920	2920	2920	9
362	20240521	140300	172646620	2920	2920	2920	2920	75
363	20240521	140200	172427620	2920	2920	2920	2920	0
364	20240521	140100	172427620	2920	2920	2920	2920	0
365	20240521	140000	172427620	2920	2920	2920	2920	0
366	20240521	135900	172427620	2920	2920	2920	2920	0
367	20240521	135800	172427620	2920	2920	2920	2920	0
368	20240521	135700	172427620	2920	2920	2920	2920	10
369	20240521	135600	172398420	2920	2925	2925	2920	11
370	20240521	135500	172366295	2920	2915	2920	2915	29
371	20240521	135400	172281620	2920	2920	2920	2920	470
372	20240521	135300	170909220	2925	2925	2925	2925	5
373	20240521	135200	170894595	2925	2925	2925	2925	0
374	20240521	135100	170894595	2925	2925	2925	2925	0
375	20240521	135000	170894595	2925	2925	2925	2925	0
376	20240521	134900	170894595	2925	2925	2925	2925	0
377	20240521	134800	170894595	2925	2920	2925	2920	12
378	20240521	134700	170859545	2925	2925	2925	2925	3
379	20240521	134600	170850770	2925	2925	2925	2925	0
380	20240521	134500	170850770	2925	2925	2925	2925	0
381	20240521	134400	170850770	2925	2925	2925	2925	0
382	20240521	134300	170850770	2925	2925	2925	2925	16
383	20240521	134200	170803970	2920	2920	2920	2920	0
384	20240521	134100	170803970	2920	2920	2920	2920	0
385	20240521	134000	170803970	2920	2920	2920	2920	0
386	20240521	133900	170803970	2920	2920	2920	2920	0
387	20240521	133800	170803970	2920	2920	2920	2920	0
388	20240521	133700	170803970	2920	2920	2920	2920	0
389	20240521	133600	170803970	2920	2920	2920	2920	0
390	20240521	133500	170803970	2920	2920	2920	2920	1
391	20240521	133400	170801050	2920	2920	2920	2920	5
392	20240521	133300	170786450	2920	2920	2920	2920	41
393	20240521	133200	170666730	2925	2925	2925	2925	0
394	20240521	133100	170666730	2925	2925	2925	2925	0
395	20240521	133000	170666730	2925	2920	2925	2920	1400
396	20240521	132900	166572025	2920	2920	2920	2920	477
397	20240521	132800	165179185	2920	2920	2920	2920	42
398	20240521	132700	165056545	2920	2920	2920	2920	0
399	20240521	132600	165056545	2920	2920	2920	2920	0
400	20240521	132500	165056545	2920	2920	2920	2920	0
401	20240521	132400	165056545	2920	2920	2920	2920	199
402	20240521	132300	164475465	2920	2920	2920	2920	0
403	20240521	132200	164475465	2920	2920	2920	2920	484
404	20240521	132100	163062185	2925	2925	2925	2925	4
405	20240521	132000	163050485	2925	2925	2925	2925	0
406	20240521	131900	163050485	2925	2925	2925	2925	123
407	20240521	131800	162690710	2925	2925	2925	2925	1
408	20240521	131700	162687785	2925	2925	2925	2925	1
409	20240521	131600	162684860	2925	2925	2925	2925	1
410	20240521	131500	162681935	2925	2925	2925	2925	0
411	20240521	131400	162681935	2925	2925	2925	2925	0
412	20240521	131300	162681935	2925	2925	2925	2925	24
413	20240521	131200	162611735	2925	2925	2925	2925	0
414	20240521	131100	162611735	2925	2925	2925	2925	0
415	20240521	131000	162611735	2925	2925	2925	2925	52
416	20240521	130900	162459635	2925	2925	2925	2925	20
417	20240521	130800	162401135	2925	2925	2925	2925	2
418	20240521	130700	162395285	2925	2925	2925	2925	0
419	20240521	130600	162395285	2925	2925	2925	2925	0
420	20240521	130500	162395285	2925	2925	2925	2925	0
421	20240521	130400	162395285	2925	2925	2925	2925	0
422	20240521	130300	162395285	2925	2925	2925	2925	10
423	20240521	130200	162366035	2925	2925	2925	2925	0
424	20240521	130100	162366035	2925	2925	2925	2925	7
425	20240521	130000	162345560	2925	2925	2925	2925	0
426	20240521	125900	162345560	2925	2925	2925	2925	0
427	20240521	125800	162345560	2925	2925	2925	2925	10
428	20240521	125700	162316310	2925	2925	2925	2925	10
429	20240521	125600	162287060	2925	2925	2925	2925	0
430	20240521	125500	162287060	2925	2925	2925	2925	0
431	20240521	125400	162287060	2925	2925	2925	2925	1
432	20240521	125300	162284135	2925	2925	2925	2925	0
433	20240521	125200	162284135	2925	2925	2925	2925	0
434	20240521	125100	162284135	2925	2925	2925	2925	0
435	20240521	125000	162284135	2925	2925	2925	2925	0
436	20240521	124900	162284135	2925	2925	2925	2925	0
437	20240521	124800	162284135	2925	2925	2925	2925	0
438	20240521	124700	162284135	2925	2925	2925	2925	0
439	20240521	124600	162284135	2925	2925	2925	2925	55
440	20240521	124500	162123260	2925	2925	2925	2925	0
441	20240521	124400	162123260	2925	2925	2925	2925	18
442	20240521	124300	162070610	2925	2925	2925	2925	20
443	20240521	124200	162012110	2925	2925	2925	2925	4
444	20240521	124100	162000410	2925	2925	2925	2925	0
445	20240521	124000	162000410	2925	2925	2925	2925	0
446	20240521	123900	162000410	2925	2925	2925	2920	15
447	20240521	123800	161956555	2915	2915	2915	2915	234
448	20240521	123700	161274445	2925	2920	2925	2920	39
449	20240521	123600	161160395	2920	2920	2920	2920	0
450	20240521	123500	161160395	2920	2925	2925	2920	25
451	20240521	123400	161087390	2915	2915	2915	2915	300
452	20240521	123300	160212890	2920	2915	2920	2915	700
453	20240521	123200	158169890	2915	2915	2915	2915	1040
454	20240521	123100	155138290	2920	2920	2920	2920	220
455	20240521	123000	154495890	2920	2920	2920	2920	0
456	20240521	122900	154495890	2920	2920	2920	2920	0
457	20240521	122800	154495890	2920	2920	2920	2920	200
458	20240521	122700	153911890	2915	2915	2915	2915	0
459	20240521	122600	153911890	2915	2915	2920	2915	679
460	20240521	122500	151932355	2920	2920	2920	2920	106
461	20240521	122400	151622835	2920	2920	2920	2920	14
462	20240521	122300	151581955	2920	2920	2920	2920	5
463	20240521	122200	151567355	2920	2920	2920	2920	2243
464	20240521	122100	145017795	2920	2920	2920	2920	0
465	20240521	122000	145017795	2920	2920	2920	2920	1000
466	20240521	121900	142097795	2925	2925	2925	2920	601
467	20240521	121800	140342370	2925	2925	2925	2925	1236
468	20240521	121700	136727070	2920	2920	2920	2920	500
469	20240521	121600	135267070	2920	2920	2920	2920	70
470	20240521	121500	135062670	2920	2920	2920	2920	0
471	20240521	121400	135062670	2920	2920	2920	2920	10
472	20240521	121300	135033470	2925	2925	2925	2925	1064
473	20240521	121200	131921270	2925	2925	2925	2925	0
474	20240521	121100	131921270	2925	2925	2925	2925	0
475	20240521	121000	131921270	2925	2930	2930	2925	1010
476	20240521	120900	128966970	2930	2930	2930	2930	14
477	20240521	120800	128925950	2930	2930	2930	2930	10
478	20240521	120700	128896650	2930	2930	2930	2930	15
479	20240521	120600	128852700	2930	2930	2930	2930	0
480	20240521	120500	128852700	2930	2930	2930	2930	0
481	20240521	120400	128852700	2930	2930	2930	2930	91
482	20240521	120300	128586070	2930	2930	2930	2930	0
483	20240521	120200	128586070	2930	2930	2930	2930	0
484	20240521	120100	128586070	2930	2930	2930	2930	14
485	20240521	120000	128545050	2930	2930	2930	2930	0
486	20240521	115900	128545050	2930	2930	2930	2930	0
487	20240521	115800	128545050	2930	2930	2930	2930	6
488	20240521	115700	128527470	2930	2930	2930	2930	5
489	20240521	115600	128512820	2930	2930	2930	2930	2
490	20240521	115500	128506960	2930	2930	2930	2930	0
491	20240521	115400	128506960	2930	2930	2930	2930	6
492	20240521	115300	128489380	2925	2925	2925	2925	10
493	20240521	115200	128460130	2925	2925	2925	2925	0
494	20240521	115100	128460130	2925	2925	2925	2925	30
495	20240521	115000	128372380	2930	2930	2930	2930	17
496	20240521	114900	128322570	2925	2925	2925	2925	0
497	20240521	114800	128322570	2925	2925	2925	2925	0
498	20240521	114700	128322570	2925	2925	2925	2925	0
499	20240521	114600	128322570	2925	2925	2925	2925	280
500	20240521	114500	127503570	2925	2925	2925	2925	0
501	20240521	114400	127503570	2925	2925	2925	2925	0
502	20240521	114300	127503570	2925	2925	2925	2925	232
503	20240521	114200	126824970	2925	2925	2925	2925	0
504	20240521	114100	126824970	2925	2930	2930	2925	175
505	20240521	114000	126312995	2930	2930	2930	2930	0
506	20240521	113900	126312995	2930	2930	2930	2930	10
507	20240521	113800	126283695	2925	2925	2925	2925	500
508	20240521	113700	124821195	2930	2930	2930	2930	0
509	20240521	113600	124821195	2930	2930	2930	2930	2
510	20240521	113500	124815335	2930	2930	2930	2930	0
511	20240521	113400	124815335	2930	2930	2930	2930	1
512	20240521	113300	124812405	2930	2930	2930	2930	0
513	20240521	113200	124812405	2930	2930	2930	2930	2
514	20240521	113100	124806545	2930	2930	2930	2930	0
515	20240521	113000	124806545	2930	2925	2930	2925	48
516	20240521	112900	124665910	2930	2930	2930	2930	50
517	20240521	112800	124519410	2925	2925	2925	2925	0
518	20240521	112700	124519410	2925	2925	2925	2925	25
519	20240521	112600	124446285	2930	2930	2930	2930	50
520	20240521	112500	124299785	2930	2930	2930	2930	1
521	20240521	112400	124296855	2930	2930	2930	2930	0
522	20240521	112300	124296855	2930	2930	2930	2930	0
523	20240521	112200	124296855	2930	2930	2930	2930	0
524	20240521	112100	124296855	2930	2930	2930	2930	400
525	20240521	112000	123124855	2925	2925	2925	2925	685
526	20240521	111900	121121230	2935	2935	2935	2935	3
527	20240521	111800	121112425	2935	2935	2935	2935	0
528	20240521	111700	121112425	2935	2935	2935	2935	100
529	20240521	111600	120818925	2935	2935	2935	2935	100
530	20240521	111500	120525425	2935	2935	2935	2935	0
531	20240521	111400	120525425	2935	2930	2935	2930	71
532	20240521	111300	120317045	2930	2930	2930	2930	1
533	20240521	111200	120314115	2930	2935	2935	2930	802
534	20240521	111100	117964055	2930	2930	2930	2930	0
535	20240521	111000	117964055	2930	2930	2930	2930	397
536	20240521	110900	116800845	2925	2925	2925	2925	0
537	20240521	110800	116800845	2925	2925	2925	2925	0
538	20240521	110700	116800845	2925	2925	2925	2925	0
539	20240521	110600	116800845	2925	2925	2925	2925	547
540	20240521	110500	115200870	2930	2930	2930	2930	0
541	20240521	110400	115200870	2930	2930	2930	2930	0
542	20240521	110300	115200870	2930	2930	2930	2930	33
543	20240521	110200	115104180	2925	2930	2930	2925	509
544	20240521	110100	113615310	2930	2930	2930	2930	800
545	20240521	110000	111271310	2930	2930	2930	2930	0
546	20240521	105900	111271310	2930	2930	2930	2930	0
547	20240521	105800	111271310	2930	2930	2930	2930	0
548	20240521	105700	111271310	2930	2930	2930	2930	24
549	20240521	105600	111200990	2930	2930	2930	2930	9
550	20240521	105500	111174620	2930	2930	2930	2930	3
551	20240521	105400	111165830	2930	2930	2930	2930	0
552	20240521	105300	111165830	2930	2930	2930	2930	0
553	20240521	105200	111165830	2930	2930	2930	2930	0
554	20240521	105100	111165830	2930	2930	2930	2930	0
555	20240521	105000	111165830	2930	2930	2930	2930	23
556	20240521	104900	111098440	2930	2930	2930	2930	5
557	20240521	104800	111083790	2930	2930	2930	2930	10
558	20240521	104700	111054490	2925	2925	2925	2925	0
559	20240521	104600	111054490	2925	2930	2930	2925	614
560	20240521	104500	109258535	2930	2930	2930	2930	0
561	20240521	104400	109258535	2930	2930	2930	2930	0
562	20240521	104300	109258535	2930	2930	2930	2930	10
563	20240521	104200	109229235	2930	2930	2930	2930	9
564	20240521	104100	109202865	2930	2930	2930	2930	3
565	20240521	104000	109194075	2930	2930	2930	2930	16
566	20240521	103900	109147195	2930	2930	2930	2930	0
567	20240521	103800	109147195	2930	2930	2930	2930	0
568	20240521	103700	109147195	2930	2930	2930	2930	0
569	20240521	103600	109147195	2930	2930	2930	2930	6
570	20240521	103500	109129615	2930	2930	2930	2930	0
571	20240521	103400	109129615	2930	2930	2930	2930	1
572	20240521	103300	109126685	2930	2930	2930	2930	10
573	20240521	103200	109097385	2930	2930	2930	2930	5
574	20240521	103100	109082735	2925	2925	2925	2925	0
575	20240521	103000	109082735	2925	2925	2925	2925	0
576	20240521	102900	109082735	2925	2925	2925	2925	0
577	20240521	102800	109082735	2925	2925	2925	2925	50
578	20240521	102700	108936485	2925	2925	2925	2925	382
579	20240521	102600	107819135	2925	2925	2925	2925	0
580	20240521	102500	107819135	2925	2925	2925	2925	0
581	20240521	102400	107819135	2925	2925	2925	2925	0
582	20240521	102300	107819135	2925	2925	2925	2925	1104
583	20240521	102200	104589935	2925	2925	2925	2925	500
584	20240521	102100	103127435	2930	2930	2930	2930	0
585	20240521	102000	103127435	2930	2930	2930	2930	0
586	20240521	101900	103127435	2930	2930	2930	2930	0
587	20240521	101800	103127435	2930	2930	2930	2930	2
588	20240521	101700	103121575	2930	2930	2930	2930	0
589	20240521	101600	103121575	2930	2930	2930	2930	48
590	20240521	101500	102980935	2930	2935	2935	2930	154
591	20240521	101400	102529705	2930	2930	2930	2930	253
592	20240521	101300	101788415	2930	2930	2930	2930	0
593	20240521	101200	101788415	2930	2930	2930	2930	37
594	20240521	101100	101680005	2930	2930	2930	2930	1
595	20240521	101000	101677075	2930	2930	2930	2930	0
596	20240521	100900	101677075	2930	2930	2930	2930	0
597	20240521	100800	101677075	2930	2930	2930	2930	0
598	20240521	100700	101677075	2930	2930	2930	2930	13
599	20240521	100600	101638985	2930	2930	2930	2930	0
600	20240521	100500	101638985	2930	2930	2930	2930	3
601	20240521	100400	101630195	2930	2930	2930	2930	0
602	20240521	100300	101630195	2930	2930	2930	2930	0
603	20240521	100200	101630195	2930	2930	2930	2930	0
604	20240521	100100	101630195	2930	2935	2935	2930	285
605	20240521	100000	100795095	2930	2930	2930	2930	1630
606	20240521	095900	96019195	2925	2930	2930	2925	65
607	20240521	095800	95829065	2930	2930	2930	2930	0
608	20240521	095700	95829065	2930	2930	2930	2930	3
609	20240521	095600	95820275	2930	2930	2930	2930	0
610	20240521	095500	95820275	2930	2930	2930	2930	35
611	20240521	095400	95717725	2930	2930	2930	2930	9
612	20240521	095300	95691355	2925	2930	2930	2925	320
613	20240521	095200	94755255	2930	2930	2930	2930	201
614	20240521	095100	94166325	2930	2930	2930	2930	0
615	20240521	095000	94166325	2930	2930	2930	2930	0
616	20240521	094900	94166325	2930	2930	2930	2930	206
617	20240521	094800	93562745	2930	2930	2930	2930	19
618	20240521	094700	93507075	2925	2930	2930	2925	11
619	20240521	094600	93474895	2930	2930	2930	2930	0
620	20240521	094500	93474895	2930	2930	2930	2930	0
621	20240521	094400	93474895	2930	2935	2935	2930	26
622	20240521	094300	93398710	2935	2935	2935	2935	1
623	20240521	094200	93395775	2925	2925	2925	2925	0
624	20240521	094100	93395775	2925	2925	2925	2925	0
625	20240521	094000	93395775	2925	2925	2925	2925	100
626	20240521	093900	93103275	2920	2920	2920	2920	337
627	20240521	093800	92119235	2920	2920	2920	2920	400
628	20240521	093700	90951235	2920	2925	2925	2920	1050
629	20240521	093600	87884550	2920	2920	2920	2920	0
630	20240521	093500	87884550	2920	2920	2920	2920	0
631	20240521	093400	87884550	2920	2935	2935	2920	3510
632	20240521	093300	77619320	2935	2935	2935	2935	1
633	20240521	093200	77616385	2930	2930	2930	2930	1523
634	20240521	093100	73153995	2930	2930	2930	2930	77
635	20240521	093000	72928385	2930	2935	2935	2930	2
636	20240521	092900	72922520	2930	2930	2930	2930	0
637	20240521	092800	72922520	2930	2930	2930	2930	0
638	20240521	092700	72922520	2930	2930	2930	2925	2037
639	20240521	092600	66956610	2930	2930	2930	2930	83
640	20240521	092500	66713420	2930	2930	2930	2930	18
641	20240521	092400	66660680	2930	2930	2930	2930	1
642	20240521	092300	66657750	2930	2930	2930	2930	200
643	20240521	092200	66071750	2925	2925	2930	2925	75
644	20240521	092100	65852350	2935	2935	2935	2935	0
645	20240521	092000	65852350	2935	2935	2935	2935	0
646	20240521	091900	65852350	2935	2930	2935	2930	110
647	20240521	091800	65530040	2930	2945	2945	2900	12142
648	20240521	091700	30055080	2950	2945	2950	2945	130
649	20240521	091600	29672220	2950	2950	2950	2950	1
650	20240521	091500	29669270	2945	2945	2945	2945	8
651	20240521	091400	29645710	2945	2945	2945	2945	49
652	20240521	091300	29501405	2945	2940	2945	2940	1084
653	20240521	091200	26311520	2935	2965	2965	2935	5524
654	20240521	091100	10059770	2965	2965	2965	2965	11
655	20240521	091000	10027155	2960	2960	2960	2960	0
656	20240521	090900	10027155	2960	2955	2960	2955	15
657	20240521	090800	9982825	2955	2955	2955	2955	14
658	20240521	090700	9941455	2945	2950	2950	2945	1295
659	20240521	090600	6127675	2950	2950	2950	2950	503
660	20240521	090500	4643825	2950	2955	2955	2950	983
661	20240521	090400	1743965	2955	2965	2965	2955	31
662	20240521	090300	1652160	2955	2975	2975	2955	103
663	20240521	090200	1347760	2955	2955	2955	2955	1
664	20240521	090100	1344805	2965	2965	2965	2960	243
665	20240521	090000	625465	2970	2980	2980	2970	210