KissMeData/303360/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	210100	44689345	2860	2860	2860	2860	262
3	20240516	210000	44689345	2860	2860	2860	2860	0
4	20240516	205900	44689345	2860	2860	2860	2860	0
5	20240516	205800	44689345	2860	2860	2860	2860	0
6	20240516	205700	44689345	2860	2860	2860	2860	0
7	20240516	205600	44689345	2860	2860	2860	2860	0
8	20240516	205500	44689345	2860	2860	2860	2860	0
9	20240516	205400	44689345	2860	2860	2860	2860	0
10	20240516	205300	44689345	2860	2860	2860	2860	0
11	20240516	205200	44689345	2860	2860	2860	2860	0
12	20240516	205100	44689345	2860	2860	2860	2860	0
13	20240516	205000	44689345	2860	2860	2860	2860	0
14	20240516	204900	44689345	2860	2860	2860	2860	0
15	20240516	204800	44689345	2860	2860	2860	2860	0
16	20240516	204700	44689345	2860	2860	2860	2860	0
17	20240516	204600	44689345	2860	2860	2860	2860	0
18	20240516	204500	44689345	2860	2860	2860	2860	0
19	20240516	204400	44689345	2860	2860	2860	2860	0
20	20240516	204300	44689345	2860	2860	2860	2860	0
21	20240516	204200	44689345	2860	2860	2860	2860	0
22	20240516	204100	44689345	2860	2860	2860	2860	0
23	20240516	204000	44689345	2860	2860	2860	2860	0
24	20240516	203900	44689345	2860	2860	2860	2860	0
25	20240516	203800	44689345	2860	2860	2860	2860	0
26	20240516	203700	44689345	2860	2860	2860	2860	0
27	20240516	203600	44689345	2860	2860	2860	2860	0
28	20240516	203500	44689345	2860	2860	2860	2860	0
29	20240516	203400	44689345	2860	2860	2860	2860	0
30	20240516	203300	44689345	2860	2860	2860	2860	0
31	20240516	203200	44689345	2860	2860	2860	2860	0
32	20240516	203100	44689345	2860	2860	2860	2860	262
33	20240516	203000	44689345	2860	2860	2860	2860	0
34	20240516	202900	44689345	2860	2860	2860	2860	0
35	20240516	202800	44689345	2860	2860	2860	2860	0
36	20240516	202700	44689345	2860	2860	2860	2860	0
37	20240516	202600	44689345	2860	2860	2860	2860	0
38	20240516	202500	44689345	2860	2860	2860	2860	0
39	20240516	202400	44689345	2860	2860	2860	2860	0
40	20240516	202300	44689345	2860	2860	2860	2860	0
41	20240516	202200	44689345	2860	2860	2860	2860	0
42	20240516	202100	44689345	2860	2860	2860	2860	0
43	20240516	202000	44689345	2860	2860	2860	2860	0
44	20240516	201900	44689345	2860	2860	2860	2860	0
45	20240516	201800	44689345	2860	2860	2860	2860	0
46	20240516	201700	44689345	2860	2860	2860	2860	0
47	20240516	201600	44689345	2860	2860	2860	2860	0
48	20240516	201500	44689345	2860	2860	2860	2860	0
49	20240516	201400	44689345	2860	2860	2860	2860	0
50	20240516	201300	44689345	2860	2860	2860	2860	0
51	20240516	201200	44689345	2860	2860	2860	2860	0
52	20240516	201100	44689345	2860	2860	2860	2860	0
53	20240516	201000	44689345	2860	2860	2860	2860	0
54	20240516	200900	44689345	2860	2860	2860	2860	0
55	20240516	200800	44689345	2860	2860	2860	2860	0
56	20240516	200700	44689345	2860	2860	2860	2860	0
57	20240516	200600	44689345	2860	2860	2860	2860	0
58	20240516	200500	44689345	2860	2860	2860	2860	0
59	20240516	200400	44689345	2860	2860	2860	2860	0
60	20240516	200300	44689345	2860	2860	2860	2860	0
61	20240516	200200	44689345	2860	2860	2860	2860	0
62	20240516	200100	44689345	2860	2860	2860	2860	262
63	20240516	200000	44689345	2860	2860	2860	2860	0
64	20240516	195900	44689345	2860	2860	2860	2860	0
65	20240516	195800	44689345	2860	2860	2860	2860	0
66	20240516	195700	44689345	2860	2860	2860	2860	0
67	20240516	195600	44689345	2860	2860	2860	2860	0
68	20240516	195500	44689345	2860	2860	2860	2860	0
69	20240516	195400	44689345	2860	2860	2860	2860	0
70	20240516	195300	44689345	2860	2860	2860	2860	0
71	20240516	195200	44689345	2860	2860	2860	2860	0
72	20240516	195100	44689345	2860	2860	2860	2860	0
73	20240516	195000	44689345	2860	2860	2860	2860	0
74	20240516	194900	44689345	2860	2860	2860	2860	0
75	20240516	194800	44689345	2860	2860	2860	2860	0
76	20240516	194700	44689345	2860	2860	2860	2860	0
77	20240516	194600	44689345	2860	2860	2860	2860	0
78	20240516	194500	44689345	2860	2860	2860	2860	0
79	20240516	194400	44689345	2860	2860	2860	2860	0
80	20240516	194300	44689345	2860	2860	2860	2860	0
81	20240516	194200	44689345	2860	2860	2860	2860	0
82	20240516	194100	44689345	2860	2860	2860	2860	0
83	20240516	194000	44689345	2860	2860	2860	2860	0
84	20240516	193900	44689345	2860	2860	2860	2860	0
85	20240516	193800	44689345	2860	2860	2860	2860	0
86	20240516	193700	44689345	2860	2860	2860	2860	0
87	20240516	193600	44689345	2860	2860	2860	2860	0
88	20240516	193500	44689345	2860	2860	2860	2860	0
89	20240516	193400	44689345	2860	2860	2860	2860	0
90	20240516	193300	44689345	2860	2860	2860	2860	0
91	20240516	193200	44689345	2860	2860	2860	2860	0
92	20240516	193100	44689345	2860	2860	2860	2860	262
93	20240516	193000	44689345	2860	2860	2860	2860	0
94	20240516	192900	44689345	2860	2860	2860	2860	0
95	20240516	192800	44689345	2860	2860	2860	2860	0
96	20240516	192700	44689345	2860	2860	2860	2860	0
97	20240516	192600	44689345	2860	2860	2860	2860	0
98	20240516	192500	44689345	2860	2860	2860	2860	0
99	20240516	192400	44689345	2860	2860	2860	2860	0
100	20240516	192300	44689345	2860	2860	2860	2860	0
101	20240516	192200	44689345	2860	2860	2860	2860	0
102	20240516	192100	44689345	2860	2860	2860	2860	0
103	20240516	192000	44689345	2860	2860	2860	2860	0
104	20240516	191900	44689345	2860	2860	2860	2860	0
105	20240516	191800	44689345	2860	2860	2860	2860	0
106	20240516	191700	44689345	2860	2860	2860	2860	0
107	20240516	191600	44689345	2860	2860	2860	2860	0
108	20240516	191500	44689345	2860	2860	2860	2860	0
109	20240516	191400	44689345	2860	2860	2860	2860	0
110	20240516	191300	44689345	2860	2860	2860	2860	0
111	20240516	191200	44689345	2860	2860	2860	2860	0
112	20240516	191100	44689345	2860	2860	2860	2860	0
113	20240516	191000	44689345	2860	2860	2860	2860	0
114	20240516	190900	44689345	2860	2860	2860	2860	0
115	20240516	190800	44689345	2860	2860	2860	2860	0
116	20240516	190700	44689345	2860	2860	2860	2860	0
117	20240516	190600	44689345	2860	2860	2860	2860	0
118	20240516	190500	44689345	2860	2860	2860	2860	0
119	20240516	190400	44689345	2860	2860	2860	2860	0
120	20240516	190300	44689345	2860	2860	2860	2860	0
121	20240516	190200	44689345	2860	2860	2860	2860	0
122	20240516	190100	44689345	2860	2860	2860	2860	262
123	20240516	190000	44689345	2860	2860	2860	2860	0
124	20240516	185900	44689345	2860	2860	2860	2860	0
125	20240516	185800	44689345	2860	2860	2860	2860	0
126	20240516	185700	44689345	2860	2860	2860	2860	0
127	20240516	185600	44689345	2860	2860	2860	2860	0
128	20240516	185500	44689345	2860	2860	2860	2860	0
129	20240516	185400	44689345	2860	2860	2860	2860	0
130	20240516	185300	44689345	2860	2860	2860	2860	0
131	20240516	185200	44689345	2860	2860	2860	2860	0
132	20240516	185100	44689345	2860	2860	2860	2860	0
133	20240516	185000	44689345	2860	2860	2860	2860	0
134	20240516	184900	44689345	2860	2860	2860	2860	0
135	20240516	184800	44689345	2860	2860	2860	2860	0
136	20240516	184700	44689345	2860	2860	2860	2860	0
137	20240516	184600	44689345	2860	2860	2860	2860	0
138	20240516	184500	44689345	2860	2860	2860	2860	0
139	20240516	184400	44689345	2860	2860	2860	2860	0
140	20240516	184300	44689345	2860	2860	2860	2860	0
141	20240516	184200	44689345	2860	2860	2860	2860	0
142	20240516	184100	44689345	2860	2860	2860	2860	0
143	20240516	184000	44689345	2860	2860	2860	2860	0
144	20240516	183900	44689345	2860	2860	2860	2860	0
145	20240516	183800	44689345	2860	2860	2860	2860	0
146	20240516	183700	44689345	2860	2860	2860	2860	0
147	20240516	183600	44689345	2860	2860	2860	2860	0
148	20240516	183500	44689345	2860	2860	2860	2860	0
149	20240516	183400	44689345	2860	2860	2860	2860	0
150	20240516	183300	44689345	2860	2860	2860	2860	0
151	20240516	183200	44689345	2860	2860	2860	2860	0
152	20240516	183100	44689345	2860	2860	2860	2860	262
153	20240516	183000	44689345	2860	2860	2860	2860	0
154	20240516	182900	44689345	2860	2860	2860	2860	0
155	20240516	182800	44689345	2860	2860	2860	2860	0
156	20240516	182700	44689345	2860	2860	2860	2860	0
157	20240516	182600	44689345	2860	2860	2860	2860	0
158	20240516	182500	44689345	2860	2860	2860	2860	0
159	20240516	182400	44689345	2860	2860	2860	2860	0
160	20240516	182300	44689345	2860	2860	2860	2860	0
161	20240516	182200	44689345	2860	2860	2860	2860	0
162	20240516	182100	44689345	2860	2860	2860	2860	0
163	20240516	182000	44689345	2860	2860	2860	2860	0
164	20240516	181900	44689345	2860	2860	2860	2860	0
165	20240516	181800	44689345	2860	2860	2860	2860	0
166	20240516	181700	44689345	2860	2860	2860	2860	0
167	20240516	181600	44689345	2860	2860	2860	2860	0
168	20240516	181500	44689345	2860	2860	2860	2860	0
169	20240516	181400	44689345	2860	2860	2860	2860	0
170	20240516	181300	44689345	2860	2860	2860	2860	0
171	20240516	181200	44689345	2860	2860	2860	2860	0
172	20240516	181100	44689345	2860	2860	2860	2860	0
173	20240516	181000	44689345	2860	2860	2860	2860	0
174	20240516	180900	44689345	2860	2860	2860	2860	0
175	20240516	180800	44689345	2860	2860	2860	2860	0
176	20240516	180700	44689345	2860	2860	2860	2860	0
177	20240516	180600	44689345	2860	2860	2860	2860	0
178	20240516	180500	44689345	2860	2860	2860	2860	0
179	20240516	180400	44689345	2860	2860	2860	2860	0
180	20240516	180300	44689345	2860	2860	2860	2860	0
181	20240516	180200	44689345	2860	2860	2860	2860	0
182	20240516	180100	44689345	2860	2860	2860	2860	262
183	20240516	180000	44689345	2860	2860	2860	2860	0
184	20240516	175900	44689345	2860	2860	2860	2860	0
185	20240516	175800	44689345	2860	2860	2860	2860	0
186	20240516	175700	44689345	2860	2860	2860	2860	0
187	20240516	175600	44689345	2860	2860	2860	2860	0
188	20240516	175500	44689345	2860	2860	2860	2860	0
189	20240516	175400	44689345	2860	2860	2860	2860	0
190	20240516	175300	44689345	2860	2860	2860	2860	0
191	20240516	175200	44689345	2860	2860	2860	2860	0
192	20240516	175100	44689345	2860	2860	2860	2860	0
193	20240516	175000	44689345	2860	2860	2860	2860	0
194	20240516	174900	44689345	2860	2860	2860	2860	0
195	20240516	174800	44689345	2860	2860	2860	2860	0
196	20240516	174700	44689345	2860	2860	2860	2860	0
197	20240516	174600	44689345	2860	2860	2860	2860	0
198	20240516	174500	44689345	2860	2860	2860	2860	0
199	20240516	174400	44689345	2860	2860	2860	2860	0
200	20240516	174300	44689345	2860	2860	2860	2860	0
201	20240516	174200	44689345	2860	2860	2860	2860	0
202	20240516	174100	44689345	2860	2860	2860	2860	0
203	20240516	174000	44689345	2860	2860	2860	2860	0
204	20240516	173900	44689345	2860	2860	2860	2860	0
205	20240516	173800	44689345	2860	2860	2860	2860	0
206	20240516	173700	44689345	2860	2860	2860	2860	0
207	20240516	173600	44689345	2860	2860	2860	2860	0
208	20240516	173500	44689345	2860	2860	2860	2860	0
209	20240516	173400	44689345	2860	2860	2860	2860	0
210	20240516	173300	44689345	2860	2860	2860	2860	0
211	20240516	173200	44689345	2860	2860	2860	2860	0
212	20240516	173100	44689345	2860	2860	2860	2860	262
213	20240516	173000	44689345	2860	2860	2860	2860	0
214	20240516	172900	44689345	2860	2860	2860	2860	0
215	20240516	172800	44689345	2860	2860	2860	2860	0
216	20240516	172700	44689345	2860	2860	2860	2860	0
217	20240516	172600	44689345	2860	2860	2860	2860	0
218	20240516	172500	44689345	2860	2860	2860	2860	0
219	20240516	172400	44689345	2860	2860	2860	2860	0
220	20240516	172300	44689345	2860	2860	2860	2860	0
221	20240516	172200	44689345	2860	2860	2860	2860	0
222	20240516	172100	44689345	2860	2860	2860	2860	0
223	20240516	172000	44689345	2860	2860	2860	2860	0
224	20240516	171900	44689345	2860	2860	2860	2860	0
225	20240516	171800	44689345	2860	2860	2860	2860	0
226	20240516	171700	44689345	2860	2860	2860	2860	0
227	20240516	171600	44689345	2860	2860	2860	2860	0
228	20240516	171500	44689345	2860	2860	2860	2860	0
229	20240516	171400	44689345	2860	2860	2860	2860	0
230	20240516	171300	44689345	2860	2860	2860	2860	0
231	20240516	171200	44689345	2860	2860	2860	2860	0
232	20240516	171100	44689345	2860	2860	2860	2860	0
233	20240516	171000	44689345	2860	2860	2860	2860	0
234	20240516	170900	44689345	2860	2860	2860	2860	0
235	20240516	170800	44689345	2860	2860	2860	2860	0
236	20240516	170700	44689345	2860	2860	2860	2860	0
237	20240516	170600	44689345	2860	2860	2860	2860	0
238	20240516	170500	44689345	2860	2860	2860	2860	0
239	20240516	170400	44689345	2860	2860	2860	2860	0
240	20240516	170300	44689345	2860	2860	2860	2860	0
241	20240516	170200	44689345	2860	2860	2860	2860	0
242	20240516	170100	44689345	2860	2860	2860	2860	262
243	20240516	170000	44689345	2860	2860	2860	2860	0
244	20240516	165900	44689345	2860	2860	2860	2860	0
245	20240516	165800	44689345	2860	2860	2860	2860	0
246	20240516	165700	44689345	2860	2860	2860	2860	0
247	20240516	165600	44689345	2860	2860	2860	2860	0
248	20240516	165500	44689345	2860	2860	2860	2860	0
249	20240516	165400	44689345	2860	2860	2860	2860	0
250	20240516	165300	44689345	2860	2860	2860	2860	0
251	20240516	165200	44689345	2860	2860	2860	2860	0
252	20240516	165100	44689345	2860	2860	2860	2860	0
253	20240516	165000	44689345	2860	2860	2860	2860	0
254	20240516	164900	44689345	2860	2860	2860	2860	0
255	20240516	164800	44689345	2860	2860	2860	2860	0
256	20240516	164700	44689345	2860	2860	2860	2860	0
257	20240516	164600	44689345	2860	2860	2860	2860	0
258	20240516	164500	44689345	2860	2860	2860	2860	0
259	20240516	164400	44689345	2860	2860	2860	2860	0
260	20240516	164300	44689345	2860	2860	2860	2860	0
261	20240516	164200	44689345	2860	2860	2860	2860	0
262	20240516	164100	44689345	2860	2860	2860	2860	0
263	20240516	164000	44689345	2860	2860	2860	2860	0
264	20240516	163900	44689345	2860	2860	2860	2860	0
265	20240516	163800	44689345	2860	2860	2860	2860	0
266	20240516	163700	44689345	2860	2860	2860	2860	0
267	20240516	163600	44689345	2860	2860	2860	2860	0
268	20240516	163500	44689345	2860	2860	2860	2860	0
269	20240516	163400	44689345	2860	2860	2860	2860	0
270	20240516	163300	44689345	2860	2860	2860	2860	0
271	20240516	163200	44689345	2860	2860	2860	2860	0
272	20240516	163100	44689345	2860	2860	2860	2860	262
273	20240516	163000	44689345	2860	2860	2860	2860	0
274	20240516	162900	44689345	2860	2860	2860	2860	0
275	20240516	162800	44689345	2860	2860	2860	2860	0
276	20240516	162700	44689345	2860	2860	2860	2860	0
277	20240516	162600	44689345	2860	2860	2860	2860	0
278	20240516	162500	44689345	2860	2860	2860	2860	0
279	20240516	162400	44689345	2860	2860	2860	2860	0
280	20240516	162300	44689345	2860	2860	2860	2860	0
281	20240516	162200	44689345	2860	2860	2860	2860	0
282	20240516	162100	44689345	2860	2860	2860	2860	0
283	20240516	162000	44689345	2860	2860	2860	2860	0
284	20240516	161900	44689345	2860	2860	2860	2860	0
285	20240516	161800	44689345	2860	2860	2860	2860	0
286	20240516	161700	44689345	2860	2860	2860	2860	0
287	20240516	161600	44689345	2860	2860	2860	2860	0
288	20240516	161500	44689345	2860	2860	2860	2860	0
289	20240516	161400	44689345	2860	2860	2860	2860	0
290	20240516	161300	44689345	2860	2860	2860	2860	0
291	20240516	161200	44689345	2860	2860	2860	2860	0
292	20240516	161100	44689345	2860	2860	2860	2860	0
293	20240516	161000	44689345	2860	2860	2860	2860	0
294	20240516	160900	44689345	2860	2860	2860	2860	0
295	20240516	160800	44689345	2860	2860	2860	2860	0
296	20240516	160700	44689345	2860	2860	2860	2860	0
297	20240516	160600	44689345	2860	2860	2860	2860	0
298	20240516	160500	44689345	2860	2860	2860	2860	0
299	20240516	160400	44689345	2860	2860	2860	2860	0
300	20240516	160300	44689345	2860	2860	2860	2860	0
301	20240516	160200	44689345	2860	2860	2860	2860	0
302	20240516	160100	44689345	2860	2860	2860	2860	262
303	20240516	160000	44689345	2860	2860	2860	2860	0
304	20240516	155900	44689345	2860	2860	2860	2860	0
305	20240516	155800	44689345	2860	2860	2860	2860	0
306	20240516	155700	44689345	2860	2860	2860	2860	0
307	20240516	155600	44689345	2860	2860	2860	2860	0
308	20240516	155500	44689345	2860	2860	2860	2860	0
309	20240516	155400	44689345	2860	2860	2860	2860	0
310	20240516	155300	44689345	2860	2860	2860	2860	0
311	20240516	155200	44689345	2860	2860	2860	2860	0
312	20240516	155100	44689345	2860	2860	2860	2860	0
313	20240516	155000	44689345	2860	2860	2860	2860	0
314	20240516	154900	44689345	2860	2860	2860	2860	0
315	20240516	154800	44689345	2860	2860	2860	2860	0
316	20240516	154700	44689345	2860	2860	2860	2860	0
317	20240516	154600	44689345	2860	2860	2860	2860	0
318	20240516	154500	44689345	2860	2860	2860	2860	0
319	20240516	154400	44689345	2860	2860	2860	2860	0
320	20240516	154300	44689345	2860	2860	2860	2860	0
321	20240516	154200	44689345	2860	2860	2860	2860	0
322	20240516	154100	44689345	2860	2860	2860	2860	0
323	20240516	154000	44689345	2860	2860	2860	2860	0
324	20240516	153900	44689345	2860	2860	2860	2860	0
325	20240516	153800	44689345	2860	2860	2860	2860	0
326	20240516	153700	44689345	2860	2860	2860	2860	0
327	20240516	153600	44689345	2860	2860	2860	2860	0
328	20240516	153500	44689345	2860	2860	2860	2860	0
329	20240516	153400	44689345	2860	2860	2860	2860	0
330	20240516	153300	44689345	2860	2860	2860	2860	0
331	20240516	153200	44689345	2860	2860	2860	2860	0
332	20240516	153100	44689345	2860	2860	2860	2860	262
333	20240516	153000	44689345	2860	2860	2860	2860	262
334	20240516	152900	43940025	2860	2860	2860	2860	0
335	20240516	152800	43940025	2860	2860	2860	2860	0
336	20240516	152700	43940025	2860	2860	2860	2860	0
337	20240516	152600	43940025	2860	2860	2860	2860	0
338	20240516	152500	43940025	2860	2860	2860	2860	0
339	20240516	152400	43940025	2860	2860	2860	2860	0
340	20240516	152300	43940025	2860	2860	2860	2860	0
341	20240516	152200	43940025	2860	2860	2860	2860	0
342	20240516	152100	43940025	2860	2860	2860	2860	0
343	20240516	152000	43940025	2860	2860	2860	2860	0
344	20240516	151900	43940025	2860	2860	2860	2860	26
345	20240516	151800	43865665	2865	2860	2865	2860	376
346	20240516	151700	42788555	2860	2860	2860	2860	954
347	20240516	151600	40060115	2860	2860	2860	2860	0
348	20240516	151500	40060115	2860	2860	2860	2860	0
349	20240516	151400	40060115	2860	2860	2860	2860	0
350	20240516	151300	40060115	2860	2860	2860	2860	0
351	20240516	151200	40060115	2860	2860	2860	2860	0
352	20240516	151100	40060115	2860	2860	2860	2860	0
353	20240516	151000	40060115	2860	2860	2860	2860	0
354	20240516	150900	40060115	2860	2860	2860	2860	0
355	20240516	150800	40060115	2860	2860	2860	2860	0
356	20240516	150700	40060115	2860	2860	2860	2860	0
357	20240516	150600	40060115	2860	2860	2860	2860	0
358	20240516	150500	40060115	2860	2860	2860	2860	0
359	20240516	150400	40060115	2860	2860	2860	2860	0
360	20240516	150300	40060115	2860	2860	2860	2860	0
361	20240516	150200	40060115	2860	2860	2860	2860	0
362	20240516	150100	40060115	2860	2860	2860	2860	0
363	20240516	150000	40060115	2860	2860	2860	2860	1
364	20240516	145900	40057255	2855	2855	2855	2855	40
365	20240516	145800	39943055	2855	2855	2855	2855	10
366	20240516	145700	39914505	2865	2865	2865	2865	0
367	20240516	145600	39914505	2865	2865	2865	2865	1
368	20240516	145500	39911640	2855	2860	2860	2855	262
369	20240516	145400	39163605	2865	2865	2865	2865	0
370	20240516	145300	39163605	2865	2865	2865	2865	0
371	20240516	145200	39163605	2865	2865	2865	2865	1
372	20240516	145100	39160740	2855	2865	2865	2855	2
373	20240516	145000	39155020	2860	2860	2860	2860	0
374	20240516	144900	39155020	2860	2860	2860	2860	0
375	20240516	144800	39155020	2860	2860	2860	2860	0
376	20240516	144700	39155020	2860	2860	2860	2860	0
377	20240516	144600	39155020	2860	2860	2860	2860	22
378	20240516	144500	39092100	2865	2865	2865	2865	0
379	20240516	144400	39092100	2865	2865	2865	2865	0
380	20240516	144300	39092100	2865	2865	2865	2865	0
381	20240516	144200	39092100	2865	2865	2865	2865	0
382	20240516	144100	39092100	2865	2865	2865	2865	1
383	20240516	144000	39089235	2865	2865	2865	2865	0
384	20240516	143900	39089235	2865	2865	2865	2865	0
385	20240516	143800	39089235	2865	2865	2865	2865	0
386	20240516	143700	39089235	2865	2865	2865	2865	0
387	20240516	143600	39089235	2865	2865	2865	2865	0
388	20240516	143500	39089235	2865	2865	2865	2865	0
389	20240516	143400	39089235	2865	2865	2865	2865	0
390	20240516	143300	39089235	2865	2865	2865	2865	0
391	20240516	143200	39089235	2865	2865	2865	2865	0
392	20240516	143100	39089235	2865	2865	2865	2865	0
393	20240516	143000	39089235	2865	2865	2865	2865	0
394	20240516	142900	39089235	2865	2865	2865	2865	0
395	20240516	142800	39089235	2865	2865	2865	2865	0
396	20240516	142700	39089235	2865	2865	2865	2865	0
397	20240516	142600	39089235	2865	2865	2865	2865	0
398	20240516	142500	39089235	2865	2865	2865	2865	1
399	20240516	142400	39086370	2860	2860	2860	2860	0
400	20240516	142300	39086370	2860	2865	2865	2860	169
401	20240516	142200	38602935	2875	2875	2875	2875	0
402	20240516	142100	38602935	2875	2875	2875	2875	0
403	20240516	142000	38602935	2875	2875	2875	2875	0
404	20240516	141900	38602935	2875	2875	2875	2875	0
405	20240516	141800	38602935	2875	2875	2875	2875	0
406	20240516	141700	38602935	2875	2875	2875	2875	1
407	20240516	141600	38600060	2865	2865	2865	2865	0
408	20240516	141500	38600060	2865	2865	2865	2865	789
409	20240516	141400	36339575	2875	2875	2875	2875	0
410	20240516	141300	36339575	2875	2875	2875	2875	0
411	20240516	141200	36339575	2875	2875	2875	2875	0
412	20240516	141100	36339575	2875	2875	2875	2875	0
413	20240516	141000	36339575	2875	2875	2875	2875	0
414	20240516	140900	36339575	2875	2875	2875	2875	0
415	20240516	140800	36339575	2875	2875	2875	2875	0
416	20240516	140700	36339575	2875	2875	2875	2875	0
417	20240516	140600	36339575	2875	2875	2875	2875	0
418	20240516	140500	36339575	2875	2875	2875	2875	0
419	20240516	140400	36339575	2875	2875	2875	2875	0
420	20240516	140300	36339575	2875	2875	2875	2875	0
421	20240516	140200	36339575	2875	2875	2875	2875	0
422	20240516	140100	36339575	2875	2875	2875	2875	0
423	20240516	140000	36339575	2875	2875	2875	2875	0
424	20240516	135900	36339575	2875	2875	2875	2875	10
425	20240516	135800	36310825	2875	2875	2875	2875	0
426	20240516	135700	36310825	2875	2875	2875	2875	0
427	20240516	135600	36310825	2875	2875	2875	2875	0
428	20240516	135500	36310825	2875	2865	2875	2865	237
429	20240516	135400	35631480	2865	2865	2865	2865	0
430	20240516	135300	35631480	2865	2865	2865	2865	0
431	20240516	135200	35631480	2865	2865	2865	2865	0
432	20240516	135100	35631480	2865	2865	2865	2865	0
433	20240516	135000	35631480	2865	2865	2865	2865	0
434	20240516	134900	35631480	2865	2865	2865	2865	0
435	20240516	134800	35631480	2865	2865	2865	2865	28
436	20240516	134700	35551260	2865	2860	2865	2860	6
437	20240516	134600	35534095	2865	2860	2865	2860	2
438	20240516	134500	35528370	2870	2860	2870	2855	166
439	20240516	134400	35054405	2880	2880	2880	2880	0
440	20240516	134300	35054405	2880	2860	2880	2815	3917
441	20240516	134200	23959895	2875	2875	2875	2875	0
442	20240516	134100	23959895	2875	2875	2875	2875	1
443	20240516	134000	23957020	2860	2860	2860	2860	0
444	20240516	133900	23957020	2860	2865	2865	2860	2126
445	20240516	133800	17872155	2870	2870	2870	2870	0
446	20240516	133700	17872155	2870	2875	2875	2870	383
447	20240516	133600	16772930	2875	2875	2875	2875	0
448	20240516	133500	16772930	2875	2875	2875	2875	0
449	20240516	133400	16772930	2875	2875	2875	2875	0
450	20240516	133300	16772930	2875	2875	2875	2875	0
451	20240516	133200	16772930	2875	2875	2875	2875	0
452	20240516	133100	16772930	2875	2875	2875	2875	0
453	20240516	133000	16772930	2875	2875	2875	2875	0
454	20240516	132900	16772930	2875	2875	2875	2875	0
455	20240516	132800	16772930	2875	2875	2875	2875	220
456	20240516	132700	16140430	2875	2875	2875	2875	50
457	20240516	132600	15996680	2880	2880	2880	2880	0
458	20240516	132500	15996680	2880	2880	2880	2880	0
459	20240516	132400	15996680	2880	2880	2880	2880	0
460	20240516	132300	15996680	2880	2880	2880	2880	34
461	20240516	132200	15898760	2885	2885	2885	2885	0
462	20240516	132100	15898760	2885	2885	2885	2885	0
463	20240516	132000	15898760	2885	2885	2885	2885	0
464	20240516	131900	15898760	2885	2885	2885	2885	0
465	20240516	131800	15898760	2885	2885	2885	2885	0
466	20240516	131700	15898760	2885	2885	2885	2885	0
467	20240516	131600	15898760	2885	2885	2885	2885	0
468	20240516	131500	15898760	2885	2885	2885	2885	0
469	20240516	131400	15898760	2885	2885	2885	2885	0
470	20240516	131300	15898760	2885	2885	2885	2885	0
471	20240516	131200	15898760	2885	2885	2885	2885	0
472	20240516	131100	15898760	2885	2885	2885	2885	0
473	20240516	131000	15898760	2885	2880	2885	2880	202
474	20240516	130900	15316235	2880	2880	2880	2880	0
475	20240516	130800	15316235	2880	2880	2880	2880	0
476	20240516	130700	15316235	2880	2880	2880	2880	0
477	20240516	130600	15316235	2880	2880	2880	2880	0
478	20240516	130500	15316235	2880	2880	2880	2880	0
479	20240516	130400	15316235	2880	2880	2880	2880	0
480	20240516	130300	15316235	2880	2880	2880	2880	0
481	20240516	130200	15316235	2880	2880	2880	2880	0
482	20240516	130100	15316235	2880	2880	2880	2880	0
483	20240516	130000	15316235	2880	2880	2880	2880	0
484	20240516	125900	15316235	2880	2880	2880	2880	0
485	20240516	125800	15316235	2880	2880	2880	2880	5
486	20240516	125700	15301835	2880	2880	2880	2880	0
487	20240516	125600	15301835	2880	2880	2880	2880	0
488	20240516	125500	15301835	2880	2880	2880	2880	0
489	20240516	125400	15301835	2880	2880	2880	2880	5
490	20240516	125300	15287435	2875	2875	2875	2875	0
491	20240516	125200	15287435	2875	2875	2875	2875	229
492	20240516	125100	14629060	2875	2875	2875	2875	0
493	20240516	125000	14629060	2875	2875	2875	2875	0
494	20240516	124900	14629060	2875	2875	2875	2875	0
495	20240516	124800	14629060	2875	2875	2875	2875	5
496	20240516	124700	14614685	2875	2875	2875	2875	0
497	20240516	124600	14614685	2875	2875	2875	2875	0
498	20240516	124500	14614685	2875	2875	2875	2875	650
499	20240516	124400	12745935	2870	2870	2870	2870	0
500	20240516	124300	12745935	2870	2870	2870	2870	0
501	20240516	124200	12745935	2870	2870	2870	2870	0
502	20240516	124100	12745935	2870	2870	2870	2870	25
503	20240516	124000	12674185	2870	2870	2870	2870	5
504	20240516	123900	12659835	2875	2875	2875	2875	0
505	20240516	123800	12659835	2875	2875	2875	2875	0
506	20240516	123700	12659835	2875	2875	2875	2875	0
507	20240516	123600	12659835	2875	2875	2875	2875	5
508	20240516	123500	12645460	2865	2865	2865	2865	0
509	20240516	123400	12645460	2865	2865	2865	2865	0
510	20240516	123300	12645460	2865	2865	2865	2865	0
511	20240516	123200	12645460	2865	2865	2865	2865	0
512	20240516	123100	12645460	2865	2865	2865	2865	0
513	20240516	123000	12645460	2865	2870	2870	2865	510
514	20240516	122900	11184290	2875	2875	2875	2875	0
515	20240516	122800	11184290	2875	2875	2875	2875	0
516	20240516	122700	11184290	2875	2875	2875	2875	0
517	20240516	122600	11184290	2875	2875	2875	2875	5
518	20240516	122500	11169915	2875	2875	2875	2875	10
519	20240516	122400	11141165	2875	2875	2875	2875	0
520	20240516	122300	11141165	2875	2875	2875	2875	0
521	20240516	122200	11141165	2875	2875	2875	2875	0
522	20240516	122100	11141165	2875	2875	2875	2875	0
523	20240516	122000	11141165	2875	2875	2875	2875	0
524	20240516	121900	11141165	2875	2875	2875	2875	0
525	20240516	121800	11141165	2875	2875	2875	2875	0
526	20240516	121700	11141165	2875	2875	2875	2875	0
527	20240516	121600	11141165	2875	2875	2875	2875	0
528	20240516	121500	11141165	2875	2875	2875	2875	0
529	20240516	121400	11141165	2875	2875	2875	2875	0
530	20240516	121300	11141165	2875	2875	2875	2875	0
531	20240516	121200	11141165	2875	2875	2875	2875	0
532	20240516	121100	11141165	2875	2875	2875	2875	5
533	20240516	121000	11126790	2875	2875	2875	2875	0
534	20240516	120900	11126790	2875	2875	2875	2875	0
535	20240516	120800	11126790	2875	2875	2875	2875	0
536	20240516	120700	11126790	2875	2875	2875	2875	0
537	20240516	120600	11126790	2875	2875	2875	2875	5
538	20240516	120500	11112415	2870	2870	2870	2870	0
539	20240516	120400	11112415	2870	2870	2870	2870	0
540	20240516	120300	11112415	2870	2870	2870	2870	0
541	20240516	120200	11112415	2870	2870	2870	2870	0
542	20240516	120100	11112415	2870	2870	2870	2870	7
543	20240516	120000	11092325	2870	2870	2870	2870	0
544	20240516	115900	11092325	2870	2870	2870	2870	0
545	20240516	115800	11092325	2870	2870	2870	2870	0
546	20240516	115700	11092325	2870	2870	2870	2870	0
547	20240516	115600	11092325	2870	2870	2870	2870	0
548	20240516	115500	11092325	2870	2870	2870	2870	0
549	20240516	115400	11092325	2870	2870	2870	2870	0
550	20240516	115300	11092325	2870	2870	2870	2870	5
551	20240516	115200	11077975	2870	2870	2870	2870	0
552	20240516	115100	11077975	2870	2870	2870	2870	0
553	20240516	115000	11077975	2870	2870	2870	2870	0
554	20240516	114900	11077975	2870	2870	2870	2870	1
555	20240516	114800	11075105	2870	2870	2870	2870	4
556	20240516	114700	11063625	2870	2870	2870	2870	30
557	20240516	114600	10977525	2875	2875	2875	2875	5
558	20240516	114500	10963150	2875	2875	2875	2875	0
559	20240516	114400	10963150	2875	2875	2875	2875	0
560	20240516	114300	10963150	2875	2875	2875	2875	0
561	20240516	114200	10963150	2875	2875	2875	2875	0
562	20240516	114100	10963150	2875	2875	2875	2875	5
563	20240516	114000	10948775	2875	2875	2875	2875	0
564	20240516	113900	10948775	2875	2875	2875	2875	1
565	20240516	113800	10945900	2880	2880	2880	2880	0
566	20240516	113700	10945900	2880	2880	2880	2880	73
567	20240516	113600	10735660	2885	2885	2885	2885	5
568	20240516	113500	10721235	2885	2885	2885	2885	0
569	20240516	113400	10721235	2885	2885	2885	2885	0
570	20240516	113300	10721235	2885	2885	2885	2885	5
571	20240516	113200	10706810	2885	2885	2885	2885	0
572	20240516	113100	10706810	2885	2885	2885	2885	0
573	20240516	113000	10706810	2885	2885	2885	2885	0
574	20240516	112900	10706810	2885	2885	2885	2885	5
575	20240516	112800	10692385	2880	2880	2880	2880	1
576	20240516	112700	10689505	2880	2880	2880	2880	206
577	20240516	112600	10096225	2880	2880	2880	2880	0
578	20240516	112500	10096225	2880	2880	2880	2880	0
579	20240516	112400	10096225	2880	2880	2880	2880	0
580	20240516	112300	10096225	2880	2880	2880	2880	5
581	20240516	112200	10081825	2880	2880	2880	2880	0
582	20240516	112100	10081825	2880	2880	2880	2880	0
583	20240516	112000	10081825	2880	2880	2880	2880	0
584	20240516	111900	10081825	2880	2880	2880	2880	5
585	20240516	111800	10067425	2880	2880	2880	2880	0
586	20240516	111700	10067425	2880	2880	2880	2880	0
587	20240516	111600	10067425	2880	2880	2880	2880	0
588	20240516	111500	10067425	2880	2880	2880	2880	0
589	20240516	111400	10067425	2880	2880	2880	2880	0
590	20240516	111300	10067425	2880	2880	2880	2880	0
591	20240516	111200	10067425	2880	2880	2880	2880	5
592	20240516	111100	10053025	2880	2880	2880	2880	11
593	20240516	111000	10021345	2880	2880	2880	2880	0
594	20240516	110900	10021345	2880	2880	2880	2880	0
595	20240516	110800	10021345	2880	2880	2880	2880	5
596	20240516	110700	10006945	2875	2875	2875	2875	0
597	20240516	110600	10006945	2875	2875	2875	2875	0
598	20240516	110500	10006945	2875	2875	2875	2875	0
599	20240516	110400	10006945	2875	2875	2875	2875	0
600	20240516	110300	10006945	2875	2875	2875	2875	149
601	20240516	110200	9578570	2870	2870	2870	2870	66
602	20240516	110100	9389150	2870	2870	2870	2870	6
603	20240516	110000	9371930	2870	2870	2870	2870	0
604	20240516	105900	9371930	2870	2870	2870	2870	0
605	20240516	105800	9371930	2870	2870	2870	2870	0
606	20240516	105700	9371930	2870	2870	2870	2870	5
607	20240516	105600	9357580	2870	2870	2870	2870	0
608	20240516	105500	9357580	2870	2870	2870	2870	0
609	20240516	105400	9357580	2870	2870	2870	2870	0
610	20240516	105300	9357580	2870	2870	2870	2870	0
611	20240516	105200	9357580	2870	2870	2870	2870	0
612	20240516	105100	9357580	2870	2870	2870	2870	10
613	20240516	105000	9328880	2865	2865	2865	2865	0
614	20240516	104900	9328880	2865	2865	2865	2865	0
615	20240516	104800	9328880	2865	2865	2865	2865	0
616	20240516	104700	9328880	2865	2865	2865	2865	0
617	20240516	104600	9328880	2865	2865	2865	2865	0
618	20240516	104500	9328880	2865	2865	2865	2865	50
619	20240516	104400	9185630	2870	2870	2870	2870	0
620	20240516	104300	9185630	2870	2870	2870	2870	0
621	20240516	104200	9185630	2870	2870	2870	2870	5
622	20240516	104100	9171280	2870	2870	2870	2870	0
623	20240516	104000	9171280	2870	2870	2870	2870	0
624	20240516	103900	9171280	2870	2870	2870	2870	0
625	20240516	103800	9171280	2870	2870	2870	2870	0
626	20240516	103700	9171280	2870	2870	2870	2870	0
627	20240516	103600	9171280	2870	2870	2870	2870	5
628	20240516	103500	9156930	2870	2870	2870	2870	0
629	20240516	103400	9156930	2870	2870	2870	2870	0
630	20240516	103300	9156930	2870	2870	2870	2870	0
631	20240516	103200	9156930	2870	2870	2870	2870	0
632	20240516	103100	9156930	2870	2870	2870	2870	5
633	20240516	103000	9142580	2870	2870	2870	2870	0
634	20240516	102900	9142580	2870	2870	2870	2870	0
635	20240516	102800	9142580	2870	2870	2870	2870	0
636	20240516	102700	9142580	2870	2870	2870	2870	0
637	20240516	102600	9142580	2870	2870	2870	2870	5
638	20240516	102500	9128230	2870	2870	2870	2870	0
639	20240516	102400	9128230	2870	2870	2870	2870	0
640	20240516	102300	9128230	2870	2870	2870	2870	0
641	20240516	102200	9128230	2870	2870	2870	2870	0
642	20240516	102100	9128230	2870	2870	2870	2870	5
643	20240516	102000	9113880	2865	2865	2865	2865	59
644	20240516	101900	8944845	2865	2865	2865	2865	0
645	20240516	101800	8944845	2865	2865	2865	2865	0
646	20240516	101700	8944845	2865	2865	2865	2865	0
647	20240516	101600	8944845	2865	2865	2865	2865	0
648	20240516	101500	8944845	2865	2865	2865	2865	21
649	20240516	101400	8884680	2865	2865	2865	2865	0
650	20240516	101300	8884680	2865	2865	2865	2865	0
651	20240516	101200	8884680	2865	2865	2865	2865	0
652	20240516	101100	8884680	2865	2860	2865	2860	86
653	20240516	101000	8638640	2860	2860	2860	2860	0
654	20240516	100900	8638640	2860	2860	2860	2860	50
655	20240516	100800	8495640	2860	2860	2860	2860	22
656	20240516	100700	8432720	2865	2865	2865	2865	0
657	20240516	100600	8432720	2865	2865	2865	2865	0
658	20240516	100500	8432720	2865	2865	2865	2865	0
659	20240516	100400	8432720	2865	2865	2865	2865	0
660	20240516	100300	8432720	2865	2860	2865	2860	209
661	20240516	100200	7834955	2865	2865	2865	2865	0
662	20240516	100100	7834955	2865	2865	2865	2865	0
663	20240516	100000	7834955	2865	2865	2865	2865	3
664	20240516	095900	7826360	2865	2865	2865	2865	0
665	20240516	095800	7826360	2865	2865	2865	2865	0
666	20240516	095700	7826360	2865	2865	2865	2865	0
667	20240516	095600	7826360	2865	2865	2865	2865	5
668	20240516	095500	7812035	2865	2865	2865	2865	5
669	20240516	095400	7797710	2865	2865	2865	2865	0
670	20240516	095300	7797710	2865	2865	2865	2865	10
671	20240516	095200	7769060	2865	2865	2865	2865	0
672	20240516	095100	7769060	2865	2865	2865	2865	0
673	20240516	095000	7769060	2865	2865	2865	2865	0
674	20240516	094900	7769060	2865	2865	2865	2865	0
675	20240516	094800	7769060	2865	2865	2865	2865	0
676	20240516	094700	7769060	2865	2865	2865	2865	0
677	20240516	094600	7769060	2865	2865	2865	2865	0
678	20240516	094500	7769060	2865	2865	2865	2865	0
679	20240516	094400	7769060	2865	2865	2865	2865	0
680	20240516	094300	7769060	2865	2865	2865	2865	5
681	20240516	094200	7754735	2865	2865	2865	2865	0
682	20240516	094100	7754735	2865	2865	2865	2865	0
683	20240516	094000	7754735	2865	2865	2865	2865	4
684	20240516	093900	7743275	2865	2865	2865	2865	0
685	20240516	093800	7743275	2865	2865	2865	2865	0
686	20240516	093700	7743275	2865	2865	2865	2865	0
687	20240516	093600	7743275	2865	2865	2865	2865	1
688	20240516	093500	7740410	2870	2860	2870	2860	104
689	20240516	093400	7442530	2865	2865	2865	2865	1
690	20240516	093300	7439665	2865	2865	2865	2865	0
691	20240516	093200	7439665	2865	2865	2865	2865	5
692	20240516	093100	7425340	2870	2870	2870	2870	5
693	20240516	093000	7410990	2885	2885	2885	2885	0
694	20240516	092900	7410990	2885	2885	2885	2885	0
695	20240516	092800	7410990	2885	2885	2885	2885	0
696	20240516	092700	7410990	2885	2885	2885	2885	0
697	20240516	092600	7410990	2885	2885	2885	2885	0
698	20240516	092500	7410990	2885	2865	2885	2865	10
699	20240516	092400	7382320	2865	2865	2865	2865	0
700	20240516	092300	7382320	2865	2865	2865	2865	0
701	20240516	092200	7382320	2865	2865	2865	2865	0
702	20240516	092100	7382320	2865	2860	2865	2860	824
703	20240516	092000	5025430	2865	2865	2865	2865	0
704	20240516	091900	5025430	2865	2865	2865	2865	0
705	20240516	091800	5025430	2865	2865	2865	2865	0
706	20240516	091700	5025430	2865	2865	2865	2865	0
707	20240516	091600	5025430	2865	2865	2865	2865	2
708	20240516	091500	5019700	2865	2880	2880	2865	189
709	20240516	091400	4476130	2885	2885	2885	2885	0
710	20240516	091300	4476130	2885	2885	2885	2885	0
711	20240516	091200	4476130	2885	2885	2885	2885	0
712	20240516	091100	4476130	2885	2885	2885	2885	9
713	20240516	091000	4450165	2885	2885	2885	2885	0
714	20240516	090900	4450165	2885	2885	2885	2885	31
715	20240516	090800	4360730	2885	2885	2885	2885	60
716	20240516	090700	4187630	2900	2900	2900	2900	366
717	20240516	090600	3126230	2900	2900	2900	2900	634
718	20240516	090500	1287630	2900	2900	2900	2900	0
719	20240516	090400	1287630	2900	2895	2900	2895	44
720	20240516	090300	1160230	2890	2885	2890	2885	149
721	20240516	090200	729765	2885	2880	2885	2880	54
722	20240516	090100	574240	2880	2870	2880	2870	167
723	20240516	090000	94380	2860	2860	2860	2860	13