KissMeData/419050/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	212500	987510810	2945	2945	2945	2945	10553
3	20240516	212400	987510810	2945	2945	2945	2945	0
4	20240516	212300	987510810	2945	2945	2945	2945	0
5	20240516	212200	987510810	2945	2945	2945	2945	0
6	20240516	212100	987510810	2945	2945	2945	2945	0
7	20240516	212000	987510810	2945	2945	2945	2945	0
8	20240516	211900	987510810	2945	2945	2945	2945	0
9	20240516	211800	987510810	2945	2945	2945	2945	0
10	20240516	211700	987510810	2945	2945	2945	2945	0
11	20240516	211600	987510810	2945	2945	2945	2945	0
12	20240516	211500	987510810	2945	2945	2945	2945	0
13	20240516	211400	987510810	2945	2945	2945	2945	0
14	20240516	211300	987510810	2945	2945	2945	2945	0
15	20240516	211200	987510810	2945	2945	2945	2945	0
16	20240516	211100	987510810	2945	2945	2945	2945	0
17	20240516	211000	987510810	2945	2945	2945	2945	0
18	20240516	210900	987510810	2945	2945	2945	2945	0
19	20240516	210800	987510810	2945	2945	2945	2945	0
20	20240516	210700	987510810	2945	2945	2945	2945	0
21	20240516	210600	987510810	2945	2945	2945	2945	0
22	20240516	210500	987510810	2945	2945	2945	2945	0
23	20240516	210400	987510810	2945	2945	2945	2945	0
24	20240516	210300	987510810	2945	2945	2945	2945	0
25	20240516	210200	987510810	2945	2945	2945	2945	0
26	20240516	210100	987510810	2945	2945	2945	2945	0
27	20240516	210000	987510810	2945	2945	2945	2945	0
28	20240516	205900	987510810	2945	2945	2945	2945	0
29	20240516	205800	987510810	2945	2945	2945	2945	0
30	20240516	205700	987510810	2945	2945	2945	2945	0
31	20240516	205600	987510810	2945	2945	2945	2945	0
32	20240516	205500	987510810	2945	2945	2945	2945	10553
33	20240516	205400	987510810	2945	2945	2945	2945	0
34	20240516	205300	987510810	2945	2945	2945	2945	0
35	20240516	205200	987510810	2945	2945	2945	2945	0
36	20240516	205100	987510810	2945	2945	2945	2945	0
37	20240516	205000	987510810	2945	2945	2945	2945	0
38	20240516	204900	987510810	2945	2945	2945	2945	0
39	20240516	204800	987510810	2945	2945	2945	2945	0
40	20240516	204700	987510810	2945	2945	2945	2945	0
41	20240516	204600	987510810	2945	2945	2945	2945	0
42	20240516	204500	987510810	2945	2945	2945	2945	0
43	20240516	204400	987510810	2945	2945	2945	2945	0
44	20240516	204300	987510810	2945	2945	2945	2945	0
45	20240516	204200	987510810	2945	2945	2945	2945	0
46	20240516	204100	987510810	2945	2945	2945	2945	0
47	20240516	204000	987510810	2945	2945	2945	2945	0
48	20240516	203900	987510810	2945	2945	2945	2945	0
49	20240516	203800	987510810	2945	2945	2945	2945	0
50	20240516	203700	987510810	2945	2945	2945	2945	0
51	20240516	203600	987510810	2945	2945	2945	2945	0
52	20240516	203500	987510810	2945	2945	2945	2945	0
53	20240516	203400	987510810	2945	2945	2945	2945	0
54	20240516	203300	987510810	2945	2945	2945	2945	0
55	20240516	203200	987510810	2945	2945	2945	2945	0
56	20240516	203100	987510810	2945	2945	2945	2945	0
57	20240516	203000	987510810	2945	2945	2945	2945	0
58	20240516	202900	987510810	2945	2945	2945	2945	0
59	20240516	202800	987510810	2945	2945	2945	2945	0
60	20240516	202700	987510810	2945	2945	2945	2945	0
61	20240516	202600	987510810	2945	2945	2945	2945	0
62	20240516	202500	987510810	2945	2945	2945	2945	10553
63	20240516	202400	987510810	2945	2945	2945	2945	0
64	20240516	202300	987510810	2945	2945	2945	2945	0
65	20240516	202200	987510810	2945	2945	2945	2945	0
66	20240516	202100	987510810	2945	2945	2945	2945	0
67	20240516	202000	987510810	2945	2945	2945	2945	0
68	20240516	201900	987510810	2945	2945	2945	2945	0
69	20240516	201800	987510810	2945	2945	2945	2945	0
70	20240516	201700	987510810	2945	2945	2945	2945	0
71	20240516	201600	987510810	2945	2945	2945	2945	0
72	20240516	201500	987510810	2945	2945	2945	2945	0
73	20240516	201400	987510810	2945	2945	2945	2945	0
74	20240516	201300	987510810	2945	2945	2945	2945	0
75	20240516	201200	987510810	2945	2945	2945	2945	0
76	20240516	201100	987510810	2945	2945	2945	2945	0
77	20240516	201000	987510810	2945	2945	2945	2945	0
78	20240516	200900	987510810	2945	2945	2945	2945	0
79	20240516	200800	987510810	2945	2945	2945	2945	0
80	20240516	200700	987510810	2945	2945	2945	2945	0
81	20240516	200600	987510810	2945	2945	2945	2945	0
82	20240516	200500	987510810	2945	2945	2945	2945	0
83	20240516	200400	987510810	2945	2945	2945	2945	0
84	20240516	200300	987510810	2945	2945	2945	2945	0
85	20240516	200200	987510810	2945	2945	2945	2945	0
86	20240516	200100	987510810	2945	2945	2945	2945	0
87	20240516	200000	987510810	2945	2945	2945	2945	0
88	20240516	195900	987510810	2945	2945	2945	2945	0
89	20240516	195800	987510810	2945	2945	2945	2945	0
90	20240516	195700	987510810	2945	2945	2945	2945	0
91	20240516	195600	987510810	2945	2945	2945	2945	0
92	20240516	195500	987510810	2945	2945	2945	2945	10553
93	20240516	195400	987510810	2945	2945	2945	2945	0
94	20240516	195300	987510810	2945	2945	2945	2945	0
95	20240516	195200	987510810	2945	2945	2945	2945	0
96	20240516	195100	987510810	2945	2945	2945	2945	0
97	20240516	195000	987510810	2945	2945	2945	2945	0
98	20240516	194900	987510810	2945	2945	2945	2945	0
99	20240516	194800	987510810	2945	2945	2945	2945	0
100	20240516	194700	987510810	2945	2945	2945	2945	0
101	20240516	194600	987510810	2945	2945	2945	2945	0
102	20240516	194500	987510810	2945	2945	2945	2945	0
103	20240516	194400	987510810	2945	2945	2945	2945	0
104	20240516	194300	987510810	2945	2945	2945	2945	0
105	20240516	194200	987510810	2945	2945	2945	2945	0
106	20240516	194100	987510810	2945	2945	2945	2945	0
107	20240516	194000	987510810	2945	2945	2945	2945	0
108	20240516	193900	987510810	2945	2945	2945	2945	0
109	20240516	193800	987510810	2945	2945	2945	2945	0
110	20240516	193700	987510810	2945	2945	2945	2945	0
111	20240516	193600	987510810	2945	2945	2945	2945	0
112	20240516	193500	987510810	2945	2945	2945	2945	0
113	20240516	193400	987510810	2945	2945	2945	2945	0
114	20240516	193300	987510810	2945	2945	2945	2945	0
115	20240516	193200	987510810	2945	2945	2945	2945	0
116	20240516	193100	987510810	2945	2945	2945	2945	0
117	20240516	193000	987510810	2945	2945	2945	2945	0
118	20240516	192900	987510810	2945	2945	2945	2945	0
119	20240516	192800	987510810	2945	2945	2945	2945	0
120	20240516	192700	987510810	2945	2945	2945	2945	0
121	20240516	192600	987510810	2945	2945	2945	2945	0
122	20240516	192500	987510810	2945	2945	2945	2945	10553
123	20240516	192400	987510810	2945	2945	2945	2945	0
124	20240516	192300	987510810	2945	2945	2945	2945	0
125	20240516	192200	987510810	2945	2945	2945	2945	0
126	20240516	192100	987510810	2945	2945	2945	2945	0
127	20240516	192000	987510810	2945	2945	2945	2945	0
128	20240516	191900	987510810	2945	2945	2945	2945	0
129	20240516	191800	987510810	2945	2945	2945	2945	0
130	20240516	191700	987510810	2945	2945	2945	2945	0
131	20240516	191600	987510810	2945	2945	2945	2945	0
132	20240516	191500	987510810	2945	2945	2945	2945	0
133	20240516	191400	987510810	2945	2945	2945	2945	0
134	20240516	191300	987510810	2945	2945	2945	2945	0
135	20240516	191200	987510810	2945	2945	2945	2945	0
136	20240516	191100	987510810	2945	2945	2945	2945	0
137	20240516	191000	987510810	2945	2945	2945	2945	0
138	20240516	190900	987510810	2945	2945	2945	2945	0
139	20240516	190800	987510810	2945	2945	2945	2945	0
140	20240516	190700	987510810	2945	2945	2945	2945	0
141	20240516	190600	987510810	2945	2945	2945	2945	0
142	20240516	190500	987510810	2945	2945	2945	2945	0
143	20240516	190400	987510810	2945	2945	2945	2945	0
144	20240516	190300	987510810	2945	2945	2945	2945	0
145	20240516	190200	987510810	2945	2945	2945	2945	0
146	20240516	190100	987510810	2945	2945	2945	2945	0
147	20240516	190000	987510810	2945	2945	2945	2945	0
148	20240516	185900	987510810	2945	2945	2945	2945	0
149	20240516	185800	987510810	2945	2945	2945	2945	0
150	20240516	185700	987510810	2945	2945	2945	2945	0
151	20240516	185600	987510810	2945	2945	2945	2945	0
152	20240516	185500	987510810	2945	2945	2945	2945	10553
153	20240516	185400	987510810	2945	2945	2945	2945	0
154	20240516	185300	987510810	2945	2945	2945	2945	0
155	20240516	185200	987510810	2945	2945	2945	2945	0
156	20240516	185100	987510810	2945	2945	2945	2945	0
157	20240516	185000	987510810	2945	2945	2945	2945	0
158	20240516	184900	987510810	2945	2945	2945	2945	0
159	20240516	184800	987510810	2945	2945	2945	2945	0
160	20240516	184700	987510810	2945	2945	2945	2945	0
161	20240516	184600	987510810	2945	2945	2945	2945	0
162	20240516	184500	987510810	2945	2945	2945	2945	0
163	20240516	184400	987510810	2945	2945	2945	2945	0
164	20240516	184300	987510810	2945	2945	2945	2945	0
165	20240516	184200	987510810	2945	2945	2945	2945	0
166	20240516	184100	987510810	2945	2945	2945	2945	0
167	20240516	184000	987510810	2945	2945	2945	2945	0
168	20240516	183900	987510810	2945	2945	2945	2945	0
169	20240516	183800	987510810	2945	2945	2945	2945	0
170	20240516	183700	987510810	2945	2945	2945	2945	0
171	20240516	183600	987510810	2945	2945	2945	2945	0
172	20240516	183500	987510810	2945	2945	2945	2945	0
173	20240516	183400	987510810	2945	2945	2945	2945	0
174	20240516	183300	987510810	2945	2945	2945	2945	0
175	20240516	183200	987510810	2945	2945	2945	2945	0
176	20240516	183100	987510810	2945	2945	2945	2945	0
177	20240516	183000	987510810	2945	2945	2945	2945	0
178	20240516	182900	987510810	2945	2945	2945	2945	0
179	20240516	182800	987510810	2945	2945	2945	2945	0
180	20240516	182700	987510810	2945	2945	2945	2945	0
181	20240516	182600	987510810	2945	2945	2945	2945	0
182	20240516	182500	987510810	2945	2945	2945	2945	10553
183	20240516	182400	987510810	2945	2945	2945	2945	0
184	20240516	182300	987510810	2945	2945	2945	2945	0
185	20240516	182200	987510810	2945	2945	2945	2945	0
186	20240516	182100	987510810	2945	2945	2945	2945	0
187	20240516	182000	987510810	2945	2945	2945	2945	0
188	20240516	181900	987510810	2945	2945	2945	2945	0
189	20240516	181800	987510810	2945	2945	2945	2945	0
190	20240516	181700	987510810	2945	2945	2945	2945	0
191	20240516	181600	987510810	2945	2945	2945	2945	0
192	20240516	181500	987510810	2945	2945	2945	2945	0
193	20240516	181400	987510810	2945	2945	2945	2945	0
194	20240516	181300	987510810	2945	2945	2945	2945	0
195	20240516	181200	987510810	2945	2945	2945	2945	0
196	20240516	181100	987510810	2945	2945	2945	2945	0
197	20240516	181000	987510810	2945	2945	2945	2945	0
198	20240516	180900	987510810	2945	2945	2945	2945	0
199	20240516	180800	987510810	2945	2945	2945	2945	0
200	20240516	180700	987510810	2945	2945	2945	2945	0
201	20240516	180600	987510810	2945	2945	2945	2945	0
202	20240516	180500	987510810	2945	2945	2945	2945	0
203	20240516	180400	987510810	2945	2945	2945	2945	0
204	20240516	180300	987510810	2945	2945	2945	2945	0
205	20240516	180200	987510810	2945	2945	2945	2945	0
206	20240516	180100	987510810	2945	2945	2945	2945	0
207	20240516	180000	987510810	2945	2945	2945	2945	0
208	20240516	175900	987510810	2945	2945	2945	2945	0
209	20240516	175800	987510810	2945	2945	2945	2945	0
210	20240516	175700	987510810	2945	2945	2945	2945	0
211	20240516	175600	987510810	2945	2945	2945	2945	0
212	20240516	175500	987510810	2945	2945	2945	2945	10553
213	20240516	175400	987510810	2945	2945	2945	2945	0
214	20240516	175300	987510810	2945	2945	2945	2945	0
215	20240516	175200	987510810	2945	2945	2945	2945	0
216	20240516	175100	987510810	2945	2945	2945	2945	0
217	20240516	175000	987510810	2945	2945	2945	2945	0
218	20240516	174900	987510810	2945	2945	2945	2945	0
219	20240516	174800	987510810	2945	2945	2945	2945	0
220	20240516	174700	987510810	2945	2945	2945	2945	0
221	20240516	174600	987510810	2945	2945	2945	2945	0
222	20240516	174500	987510810	2945	2945	2945	2945	0
223	20240516	174400	987510810	2945	2945	2945	2945	0
224	20240516	174300	987510810	2945	2945	2945	2945	0
225	20240516	174200	987510810	2945	2945	2945	2945	0
226	20240516	174100	987510810	2945	2945	2945	2945	0
227	20240516	174000	987510810	2945	2945	2945	2945	0
228	20240516	173900	987510810	2945	2945	2945	2945	0
229	20240516	173800	987510810	2945	2945	2945	2945	0
230	20240516	173700	987510810	2945	2945	2945	2945	0
231	20240516	173600	987510810	2945	2945	2945	2945	0
232	20240516	173500	987510810	2945	2945	2945	2945	0
233	20240516	173400	987510810	2945	2945	2945	2945	0
234	20240516	173300	987510810	2945	2945	2945	2945	0
235	20240516	173200	987510810	2945	2945	2945	2945	0
236	20240516	173100	987510810	2945	2945	2945	2945	0
237	20240516	173000	987510810	2945	2945	2945	2945	0
238	20240516	172900	987510810	2945	2945	2945	2945	0
239	20240516	172800	987510810	2945	2945	2945	2945	0
240	20240516	172700	987510810	2945	2945	2945	2945	0
241	20240516	172600	987510810	2945	2945	2945	2945	0
242	20240516	172500	987510810	2945	2945	2945	2945	10553
243	20240516	172400	987510810	2945	2945	2945	2945	0
244	20240516	172300	987510810	2945	2945	2945	2945	0
245	20240516	172200	987510810	2945	2945	2945	2945	0
246	20240516	172100	987510810	2945	2945	2945	2945	0
247	20240516	172000	987510810	2945	2945	2945	2945	0
248	20240516	171900	987510810	2945	2945	2945	2945	0
249	20240516	171800	987510810	2945	2945	2945	2945	0
250	20240516	171700	987510810	2945	2945	2945	2945	0
251	20240516	171600	987510810	2945	2945	2945	2945	0
252	20240516	171500	987510810	2945	2945	2945	2945	0
253	20240516	171400	987510810	2945	2945	2945	2945	0
254	20240516	171300	987510810	2945	2945	2945	2945	0
255	20240516	171200	987510810	2945	2945	2945	2945	0
256	20240516	171100	987510810	2945	2945	2945	2945	0
257	20240516	171000	987510810	2945	2945	2945	2945	0
258	20240516	170900	987510810	2945	2945	2945	2945	0
259	20240516	170800	987510810	2945	2945	2945	2945	0
260	20240516	170700	987510810	2945	2945	2945	2945	0
261	20240516	170600	987510810	2945	2945	2945	2945	0
262	20240516	170500	987510810	2945	2945	2945	2945	0
263	20240516	170400	987510810	2945	2945	2945	2945	0
264	20240516	170300	987510810	2945	2945	2945	2945	0
265	20240516	170200	987510810	2945	2945	2945	2945	0
266	20240516	170100	987510810	2945	2945	2945	2945	0
267	20240516	170000	987510810	2945	2945	2945	2945	0
268	20240516	165900	987510810	2945	2945	2945	2945	0
269	20240516	165800	987510810	2945	2945	2945	2945	0
270	20240516	165700	987510810	2945	2945	2945	2945	0
271	20240516	165600	987510810	2945	2945	2945	2945	0
272	20240516	165500	987510810	2945	2945	2945	2945	10553
273	20240516	165400	987510810	2945	2945	2945	2945	0
274	20240516	165300	987510810	2945	2945	2945	2945	0
275	20240516	165200	987510810	2945	2945	2945	2945	0
276	20240516	165100	987510810	2945	2945	2945	2945	0
277	20240516	165000	987510810	2945	2945	2945	2945	0
278	20240516	164900	987510810	2945	2945	2945	2945	0
279	20240516	164800	987510810	2945	2945	2945	2945	0
280	20240516	164700	987510810	2945	2945	2945	2945	0
281	20240516	164600	987510810	2945	2945	2945	2945	0
282	20240516	164500	987510810	2945	2945	2945	2945	0
283	20240516	164400	987510810	2945	2945	2945	2945	0
284	20240516	164300	987510810	2945	2945	2945	2945	0
285	20240516	164200	987510810	2945	2945	2945	2945	0
286	20240516	164100	987510810	2945	2945	2945	2945	0
287	20240516	164000	987510810	2945	2945	2945	2945	0
288	20240516	163900	987510810	2945	2945	2945	2945	0
289	20240516	163800	987510810	2945	2945	2945	2945	0
290	20240516	163700	987510810	2945	2945	2945	2945	0
291	20240516	163600	987510810	2945	2945	2945	2945	0
292	20240516	163500	987510810	2945	2945	2945	2945	0
293	20240516	163400	987510810	2945	2945	2945	2945	0
294	20240516	163300	987510810	2945	2945	2945	2945	0
295	20240516	163200	987510810	2945	2945	2945	2945	0
296	20240516	163100	987510810	2945	2945	2945	2945	0
297	20240516	163000	987510810	2945	2945	2945	2945	0
298	20240516	162900	987510810	2945	2945	2945	2945	0
299	20240516	162800	987510810	2945	2945	2945	2945	0
300	20240516	162700	987510810	2945	2945	2945	2945	0
301	20240516	162600	987510810	2945	2945	2945	2945	0
302	20240516	162500	987510810	2945	2945	2945	2945	10553
303	20240516	162400	987510810	2945	2945	2945	2945	0
304	20240516	162300	987510810	2945	2945	2945	2945	0
305	20240516	162200	987510810	2945	2945	2945	2945	0
306	20240516	162100	987510810	2945	2945	2945	2945	0
307	20240516	162000	987510810	2945	2945	2945	2945	0
308	20240516	161900	987510810	2945	2945	2945	2945	0
309	20240516	161800	987510810	2945	2945	2945	2945	0
310	20240516	161700	987510810	2945	2945	2945	2945	0
311	20240516	161600	987510810	2945	2945	2945	2945	0
312	20240516	161500	987510810	2945	2945	2945	2945	0
313	20240516	161400	987510810	2945	2945	2945	2945	0
314	20240516	161300	987510810	2945	2945	2945	2945	0
315	20240516	161200	987510810	2945	2945	2945	2945	0
316	20240516	161100	987510810	2945	2945	2945	2945	0
317	20240516	161000	987510810	2945	2945	2945	2945	0
318	20240516	160900	987510810	2945	2945	2945	2945	0
319	20240516	160800	987510810	2945	2945	2945	2945	0
320	20240516	160700	987510810	2945	2945	2945	2945	0
321	20240516	160600	987510810	2945	2945	2945	2945	0
322	20240516	160500	987510810	2945	2945	2945	2945	0
323	20240516	160400	987510810	2945	2945	2945	2945	0
324	20240516	160300	987510810	2945	2945	2945	2945	0
325	20240516	160200	987510810	2945	2945	2945	2945	0
326	20240516	160100	987510810	2945	2945	2945	2945	0
327	20240516	160000	987510810	2945	2945	2945	2945	0
328	20240516	155900	987510810	2945	2945	2945	2945	0
329	20240516	155800	987510810	2945	2945	2945	2945	0
330	20240516	155700	987510810	2945	2945	2945	2945	0
331	20240516	155600	987510810	2945	2945	2945	2945	0
332	20240516	155500	987510810	2945	2945	2945	2945	10553
333	20240516	155400	987510810	2945	2945	2945	2945	0
334	20240516	155300	987510810	2945	2945	2945	2945	0
335	20240516	155200	987510810	2945	2945	2945	2945	0
336	20240516	155100	987510810	2945	2945	2945	2945	0
337	20240516	155000	987510810	2945	2945	2945	2945	0
338	20240516	154900	987510810	2945	2945	2945	2945	0
339	20240516	154800	987510810	2945	2945	2945	2945	0
340	20240516	154700	987510810	2945	2945	2945	2945	0
341	20240516	154600	987510810	2945	2945	2945	2945	0
342	20240516	154500	987510810	2945	2945	2945	2945	0
343	20240516	154400	987510810	2945	2945	2945	2945	0
344	20240516	154300	987510810	2945	2945	2945	2945	0
345	20240516	154200	987510810	2945	2945	2945	2945	0
346	20240516	154100	987510810	2945	2945	2945	2945	0
347	20240516	154000	987510810	2945	2945	2945	2945	0
348	20240516	153900	987510810	2945	2945	2945	2945	0
349	20240516	153800	987510810	2945	2945	2945	2945	0
350	20240516	153700	987510810	2945	2945	2945	2945	0
351	20240516	153600	987510810	2945	2945	2945	2945	0
352	20240516	153500	987510810	2945	2945	2945	2945	0
353	20240516	153400	987510810	2945	2945	2945	2945	0
354	20240516	153300	987510810	2945	2945	2945	2945	0
355	20240516	153200	987510810	2945	2945	2945	2945	0
356	20240516	153100	987510810	2945	2945	2945	2945	0
357	20240516	153000	987510810	2945	2945	2945	2945	10553
358	20240516	152900	956432225	2945	2945	2945	2945	0
359	20240516	152800	956432225	2945	2945	2945	2945	0
360	20240516	152700	956432225	2945	2945	2945	2945	0
361	20240516	152600	956432225	2945	2945	2945	2945	0
362	20240516	152500	956432225	2945	2945	2945	2945	0
363	20240516	152400	956432225	2945	2945	2945	2945	0
364	20240516	152300	956432225	2945	2945	2945	2945	0
365	20240516	152200	956432225	2945	2945	2945	2945	0
366	20240516	152100	956432225	2945	2945	2945	2945	0
367	20240516	152000	956432225	2945	2945	2945	2945	0
368	20240516	151900	956432225	2945	2945	2950	2945	1609
369	20240516	151800	951690870	2950	2945	2950	2945	762
370	20240516	151700	949446720	2950	2945	2950	2945	236
371	20240516	151600	948751690	2950	2945	2950	2945	1629
372	20240516	151500	943954225	2945	2950	2950	2945	995
373	20240516	151400	941023925	2950	2950	2955	2950	1337
374	20240516	151300	937079750	2955	2950	2955	2950	162
375	20240516	151200	936601800	2950	2950	2955	2950	350
376	20240516	151100	935569205	2955	2950	2955	2950	1111
377	20240516	151000	932290585	2950	2950	2955	2950	50
378	20240516	150900	932143075	2955	2955	2955	2950	45
379	20240516	150800	932010310	2950	2955	2955	2950	62
380	20240516	150700	931827285	2955	2955	2955	2955	0
381	20240516	150600	931827285	2955	2950	2955	2950	1123
382	20240516	150500	928514430	2955	2950	2955	2950	242
383	20240516	150400	927799525	2950	2950	2955	2950	3570
384	20240516	150300	917268015	2955	2955	2955	2950	5086
385	20240516	150200	902262300	2955	2955	2955	2955	16
386	20240516	150100	902215020	2955	2950	2955	2950	277
387	20240516	150000	901396585	2955	2955	2955	2955	0
388	20240516	145900	901396585	2955	2955	2955	2955	11
389	20240516	145800	901364080	2955	2955	2955	2955	0
390	20240516	145700	901364080	2955	2955	2955	2955	70
391	20240516	145600	901157230	2955	2955	2955	2955	1
392	20240516	145500	901154275	2950	2950	2950	2950	0
393	20240516	145400	901154275	2950	2950	2950	2950	1300
394	20240516	145300	897319275	2955	2950	2955	2950	2713
395	20240516	145200	889310920	2950	2945	2950	2945	1886
396	20240516	145100	883756640	2950	2945	2950	2945	501
397	20240516	145000	882278695	2950	2945	2950	2945	287
398	20240516	144900	881433465	2950	2955	2955	2950	3936
399	20240516	144800	869822260	2950	2950	2955	2950	31
400	20240516	144700	869730750	2955	2950	2955	2950	161
401	20240516	144600	869255545	2955	2955	2955	2955	1
402	20240516	144500	869252590	2950	2955	2955	2950	2919
403	20240516	144400	860637370	2955	2955	2955	2950	6861
404	20240516	144300	840363615	2950	2950	2950	2950	1841
405	20240516	144200	834932665	2950	2945	2950	2945	21
406	20240516	144100	834870815	2945	2950	2950	2945	30
407	20240516	144000	834782425	2955	2950	2955	2950	1169
408	20240516	143900	831333870	2955	2950	2955	2950	1140
409	20240516	143800	827970865	2955	2955	2955	2955	1
410	20240516	143700	827967910	2955	2955	2955	2955	0
411	20240516	143600	827967910	2955	2955	2955	2955	1
412	20240516	143500	827964955	2950	2950	2950	2950	2400
413	20240516	143400	820884955	2955	2955	2955	2955	10
414	20240516	143300	820855405	2955	2955	2955	2955	2100
415	20240516	143200	814649905	2955	2955	2955	2955	4
416	20240516	143100	814638085	2955	2955	2955	2955	10
417	20240516	143000	814608535	2955	2955	2955	2955	0
418	20240516	142900	814608535	2955	2950	2955	2950	1450
419	20240516	142800	810328785	2955	2955	2955	2955	3521
420	20240516	142700	799924230	2955	2950	2955	2950	85
421	20240516	142600	799673140	2950	2950	2950	2950	100
422	20240516	142500	799378140	2955	2955	2955	2955	0
423	20240516	142400	799378140	2955	2955	2955	2955	100
424	20240516	142300	799082640	2955	2950	2955	2950	235
425	20240516	142200	798389380	2950	2950	2950	2950	1100
426	20240516	142100	795144380	2950	2950	2950	2950	0
427	20240516	142000	795144380	2950	2950	2950	2945	207
428	20240516	141900	794534655	2950	2950	2950	2950	204
429	20240516	141800	793932855	2950	2950	2950	2950	2031
430	20240516	141700	787941405	2950	2955	2955	2950	100
431	20240516	141600	787646400	2950	2950	2955	2950	600
432	20240516	141500	785876395	2950	2950	2950	2950	500
433	20240516	141400	784401395	2955	2955	2955	2955	1
434	20240516	141300	784398440	2955	2955	2955	2955	0
435	20240516	141200	784398440	2955	2950	2955	2950	6000
436	20240516	141100	766695940	2955	2955	2955	2950	745
437	20240516	141000	764494470	2955	2955	2955	2955	1156
438	20240516	140900	761078490	2955	2955	2955	2955	0
439	20240516	140800	761078490	2955	2955	2955	2955	12
440	20240516	140700	761043030	2955	2950	2955	2950	1418
441	20240516	140600	756859925	2950	2950	2950	2950	4000
442	20240516	140500	745059925	2955	2955	2955	2955	1238
443	20240516	140400	741401635	2955	2955	2955	2955	4
444	20240516	140300	741389815	2955	2955	2955	2955	26
445	20240516	140200	741312985	2955	2955	2955	2955	1
446	20240516	140100	741310030	2955	2955	2955	2955	300
447	20240516	140000	740423530	2955	2955	2955	2955	464
448	20240516	135900	739052410	2955	2955	2955	2955	1
449	20240516	135800	739049455	2950	2955	2955	2950	2008
450	20240516	135700	733125815	2955	2955	2955	2955	1
451	20240516	135600	733122860	2950	2955	2955	2950	45
452	20240516	135500	732989905	2955	2955	2955	2955	41
453	20240516	135400	732868750	2955	2955	2955	2955	0
454	20240516	135300	732868750	2955	2955	2955	2955	0
455	20240516	135200	732868750	2955	2955	2955	2955	0
456	20240516	135100	732868750	2955	2955	2955	2955	2
457	20240516	135000	732862840	2950	2955	2955	2950	629
458	20240516	134900	731007280	2950	2950	2950	2950	1800
459	20240516	134800	725697280	2955	2955	2955	2955	2
460	20240516	134700	725691370	2950	2955	2955	2950	2104
461	20240516	134600	719484550	2955	2955	2955	2950	102
462	20240516	134500	719183640	2955	2950	2955	2950	55
463	20240516	134400	719021125	2955	2960	2960	2955	2244
464	20240516	134300	712386170	2960	2960	2960	2960	1697
465	20240516	134200	707363050	2960	2960	2960	2960	0
466	20240516	134100	707363050	2960	2960	2960	2960	241
467	20240516	134000	706649690	2960	2960	2960	2960	10
468	20240516	133900	706620090	2960	2960	2960	2960	0
469	20240516	133800	706620090	2960	2960	2960	2960	71
470	20240516	133700	706409930	2955	2955	2955	2955	500
471	20240516	133600	704932430	2960	2955	2960	2955	237
472	20240516	133500	704232090	2955	2955	2955	2955	1552
473	20240516	133400	699645930	2960	2960	2960	2960	1
474	20240516	133300	699642970	2955	2955	2955	2955	1452
475	20240516	133200	695352310	2955	2955	2955	2955	0
476	20240516	133100	695352310	2955	2955	2955	2955	0
477	20240516	133000	695352310	2955	2955	2955	2955	24
478	20240516	132900	695281390	2955	2955	2955	2950	14
479	20240516	132800	695240060	2955	2955	2955	2955	68
480	20240516	132700	695039120	2955	2955	2955	2955	20
481	20240516	132600	694980020	2955	2955	2955	2955	648
482	20240516	132500	693065180	2955	2955	2955	2955	63
483	20240516	132400	692879015	2955	2955	2955	2955	41
484	20240516	132300	692757860	2955	2955	2955	2950	3202
485	20240516	132200	683310950	2955	2955	2955	2955	1
486	20240516	132100	683307995	2950	2955	2960	2950	1103
487	20240516	132000	680049095	2960	2960	2960	2960	1
488	20240516	131900	680046135	2960	2960	2960	2960	311
489	20240516	131800	679125575	2955	2960	2960	2955	151
490	20240516	131700	678679365	2960	2960	2960	2955	239
491	20240516	131600	677973110	2960	2960	2965	2960	1354
492	20240516	131500	673965265	2960	2960	2960	2960	501
493	20240516	131400	672482305	2960	2960	2960	2960	500
494	20240516	131300	671002305	2960	2960	2960	2960	0
495	20240516	131200	671002305	2960	2960	2960	2960	10
496	20240516	131100	670972705	2955	2960	2960	2955	1031
497	20240516	131000	667926045	2960	2960	2960	2960	0
498	20240516	130900	667926045	2960	2960	2960	2960	0
499	20240516	130800	667926045	2960	2960	2960	2960	11
500	20240516	130700	667893485	2955	2955	2955	2955	2
501	20240516	130600	667887575	2960	2960	2960	2960	1
502	20240516	130500	667884615	2955	2960	2960	2955	455
503	20240516	130400	666540085	2960	2955	2960	2955	1003
504	20240516	130300	663576200	2960	2955	2960	2955	343
505	20240516	130200	662562620	2960	2960	2960	2960	0
506	20240516	130100	662562620	2960	2960	2960	2960	3
507	20240516	130000	662553740	2960	2955	2960	2955	20
508	20240516	125900	662494620	2960	2960	2960	2960	3
509	20240516	125800	662485740	2960	2960	2960	2960	54
510	20240516	125700	662325900	2960	2960	2960	2960	1
511	20240516	125600	662322940	2960	2960	2960	2960	21
512	20240516	125500	662260780	2960	2960	2960	2960	10
513	20240516	125400	662231180	2960	2955	2960	2955	2502
514	20240516	125300	654837760	2960	2960	2960	2955	704
515	20240516	125200	652757420	2960	2960	2960	2960	0
516	20240516	125100	652757420	2960	2960	2960	2960	4
517	20240516	125000	652745580	2960	2960	2960	2960	5
518	20240516	124900	652730780	2960	2960	2960	2960	23
519	20240516	124800	652662700	2960	2960	2960	2960	0
520	20240516	124700	652662700	2960	2960	2960	2960	350
521	20240516	124600	651626700	2960	2960	2960	2960	4
522	20240516	124500	651614860	2960	2960	2960	2960	10
523	20240516	124400	651585260	2960	2955	2960	2955	3378
524	20240516	124300	641588880	2960	2960	2960	2960	0
525	20240516	124200	641588880	2960	2950	2960	2945	1878
526	20240516	124100	636057985	2950	2950	2950	2950	1111
527	20240516	124000	632780535	2950	2950	2950	2950	1096
528	20240516	123900	629547335	2950	2950	2950	2950	0
529	20240516	123800	629547335	2950	2950	2950	2950	45
530	20240516	123700	629414585	2950	2945	2950	2945	51
531	20240516	123600	629264335	2950	2950	2950	2950	200
532	20240516	123500	628674335	2950	2950	2950	2950	2
533	20240516	123400	628668435	2950	2945	2950	2945	333
534	20240516	123300	627687740	2950	2950	2950	2950	0
535	20240516	123200	627687740	2950	2945	2950	2945	37
536	20240516	123100	627578740	2950	2950	2950	2950	0
537	20240516	123000	627578740	2950	2950	2950	2945	802
538	20240516	122900	625216840	2950	2950	2950	2950	4
539	20240516	122800	625205040	2950	2950	2950	2950	0
540	20240516	122700	625205040	2950	2950	2950	2945	205
541	20240516	122600	624601305	2950	2945	2950	2945	101
542	20240516	122500	624303855	2950	2950	2950	2950	1
543	20240516	122400	624300905	2945	2945	2945	2945	600
544	20240516	122300	622533905	2950	2950	2950	2950	0
545	20240516	122200	622533905	2950	2950	2950	2950	0
546	20240516	122100	622533905	2950	2950	2950	2950	0
547	20240516	122000	622533905	2950	2945	2950	2940	748
548	20240516	121900	620331600	2950	2950	2950	2950	5
549	20240516	121800	620316850	2950	2945	2950	2945	31
550	20240516	121700	620225550	2950	2950	2950	2950	1
551	20240516	121600	620222600	2950	2950	2950	2950	0
552	20240516	121500	620222600	2950	2945	2950	2945	171
553	20240516	121400	619719000	2950	2950	2950	2950	0
554	20240516	121300	619719000	2950	2950	2950	2950	1
555	20240516	121200	619716050	2945	2945	2950	2945	1705
556	20240516	121100	614694820	2950	2950	2950	2950	0
557	20240516	121000	614694820	2950	2950	2950	2950	0
558	20240516	120900	614694820	2950	2950	2950	2950	0
559	20240516	120800	614694820	2950	2945	2950	2940	305
560	20240516	120700	613795815	2945	2945	2945	2940	607
561	20240516	120600	612010185	2945	2945	2945	2940	404
562	20240516	120500	610821905	2940	2940	2940	2940	0
563	20240516	120400	610821905	2940	2940	2940	2940	800
564	20240516	120300	608469905	2940	2940	2940	2940	0
565	20240516	120200	608469905	2940	2945	2945	2940	150
566	20240516	120100	608028630	2945	2945	2945	2945	110
567	20240516	120000	607704680	2945	2945	2945	2945	223
568	20240516	115900	607047945	2945	2945	2945	2945	97
569	20240516	115800	606762280	2945	2945	2945	2945	5
570	20240516	115700	606747555	2945	2945	2945	2945	0
571	20240516	115600	606747555	2945	2945	2945	2945	1
572	20240516	115500	606744610	2940	2945	2945	2940	238
573	20240516	115400	606043950	2945	2940	2945	2940	594
574	20240516	115300	604296480	2940	2940	2940	2940	181
575	20240516	115200	603764340	2940	2940	2940	2940	141
576	20240516	115100	603349800	2940	2945	2945	2940	848
577	20240516	115000	600856675	2935	2940	2940	2935	5456
578	20240516	114900	584839035	2940	2940	2940	2940	0
579	20240516	114800	584839035	2940	2940	2940	2935	1725
580	20240516	114700	579767635	2940	2940	2940	2940	273
581	20240516	114600	578965015	2940	2940	2940	2940	7244
582	20240516	114500	557667655	2940	2940	2940	2940	1882
583	20240516	114400	552134575	2940	2935	2940	2935	1032
584	20240516	114300	549105495	2935	2940	2940	2935	209
585	20240516	114200	548492075	2940	2940	2940	2940	1
586	20240516	114100	548489135	2940	2935	2940	2935	4787
587	20240516	114000	534438980	2940	2940	2940	2940	10257
588	20240516	113900	504283400	2940	2950	2950	2940	7813
589	20240516	113800	481284920	2945	2945	2945	2945	75
590	20240516	113700	481064045	2955	2955	2955	2945	7637
591	20240516	113600	458538350	2955	2955	2955	2955	854
592	20240516	113500	456014780	2955	2955	2955	2955	436
593	20240516	113400	454726400	2950	2955	2955	2950	346
594	20240516	113300	453705170	2955	2955	2955	2955	0
595	20240516	113200	453705170	2955	2955	2955	2955	167
596	20240516	113100	453211685	2955	2955	2955	2955	52
597	20240516	113000	453058025	2955	2955	2955	2955	0
598	20240516	112900	453058025	2955	2955	2955	2955	0
599	20240516	112800	453058025	2955	2955	2955	2955	0
600	20240516	112700	453058025	2955	2955	2955	2955	70
601	20240516	112600	452851175	2955	2955	2955	2955	0
602	20240516	112500	452851175	2955	2955	2955	2955	0
603	20240516	112400	452851175	2955	2955	2960	2955	509
604	20240516	112300	451347075	2960	2950	2960	2950	16
605	20240516	112200	451299865	2950	2955	2955	2950	5586
606	20240516	112100	434821160	2950	2950	2950	2950	1000
607	20240516	112000	431871160	2960	2955	2960	2955	705
608	20240516	111900	429784405	2955	2955	2955	2955	2348
609	20240516	111800	422846065	2955	2955	2955	2955	0
610	20240516	111700	422846065	2955	2955	2955	2955	857
611	20240516	111600	420313630	2950	2955	2955	2950	102
612	20240516	111500	420012230	2955	2955	2955	2955	0
613	20240516	111400	420012230	2955	2955	2955	2955	22
614	20240516	111300	419947220	2960	2960	2960	2960	1
615	20240516	111200	419944260	2960	2960	2960	2960	29
616	20240516	111100	419858420	2960	2955	2960	2955	166
617	20240516	111000	419367290	2955	2955	2955	2955	0
618	20240516	110900	419367290	2955	2955	2955	2955	0
619	20240516	110800	419367290	2955	2950	2955	2950	181
620	20240516	110700	418833335	2950	2955	2955	2950	11200
621	20240516	110600	385782015	2960	2960	2960	2960	644
622	20240516	110500	383875775	2955	2955	2955	2955	0
623	20240516	110400	383875775	2955	2955	2955	2950	3595
624	20240516	110300	373256895	2955	2955	2955	2955	6925
625	20240516	110200	352793520	2960	2960	2960	2960	5
626	20240516	110100	352778720	2960	2960	2960	2960	0
627	20240516	110000	352778720	2960	2960	2960	2960	2
628	20240516	105900	352772800	2960	2960	2960	2960	1004
629	20240516	105800	349800960	2960	2960	2960	2955	11067
630	20240516	105700	317042965	2960	2960	2960	2960	0
631	20240516	105600	317042965	2960	2960	2960	2960	0
632	20240516	105500	317042965	2960	2960	2960	2960	170
633	20240516	105400	316539765	2960	2955	2960	2955	5745
634	20240516	105300	299563285	2955	2955	2955	2955	0
635	20240516	105200	299563285	2955	2960	2965	2955	1184
636	20240516	105100	296061335	2960	2965	2965	2960	1546
637	20240516	105000	291484675	2965	2970	2970	2965	273
638	20240516	104900	290675110	2970	2965	2970	2965	52
639	20240516	104800	290520885	2960	2965	2965	2960	605
640	20240516	104700	288729060	2965	2965	2965	2965	924
641	20240516	104600	285989400	2965	2965	2965	2965	1637
642	20240516	104500	281135695	2960	2960	2960	2960	0
643	20240516	104400	281135695	2960	2960	2960	2960	1050
644	20240516	104300	278027695	2955	2955	2955	2955	0
645	20240516	104200	278027695	2955	2955	2955	2955	0
646	20240516	104100	278027695	2955	2955	2955	2955	200
647	20240516	104000	277436695	2955	2955	2955	2955	510
648	20240516	103900	275929645	2960	2960	2960	2960	20
649	20240516	103800	275870445	2960	2955	2960	2955	251
650	20240516	103700	275128735	2955	2955	2955	2955	1016
651	20240516	103600	272126455	2955	2955	2955	2955	300
652	20240516	103500	271239955	2955	2960	2960	2955	31
653	20240516	103400	271148300	2960	2960	2960	2960	0
654	20240516	103300	271148300	2960	2955	2960	2955	2498
655	20240516	103200	263766410	2955	2955	2955	2955	406
656	20240516	103100	262566680	2960	2960	2960	2955	71
657	20240516	103000	262356820	2960	2960	2960	2960	22
658	20240516	102900	262291700	2955	2955	2955	2955	20
659	20240516	102800	262232600	2955	2955	2955	2955	0
660	20240516	102700	262232600	2955	2955	2955	2955	147
661	20240516	102600	261798215	2960	2960	2960	2960	0
662	20240516	102500	261798215	2960	2955	2960	2955	720
663	20240516	102400	259669615	2955	2955	2955	2955	2500
664	20240516	102300	252282115	2960	2960	2960	2960	40
665	20240516	102200	252163715	2960	2960	2960	2960	300
666	20240516	102100	251275715	2955	2955	2955	2955	55
667	20240516	102000	251113190	2955	2955	2955	2955	0
668	20240516	101900	251113190	2955	2955	2955	2955	200
669	20240516	101800	250522190	2960	2960	2960	2955	226
670	20240516	101700	249854340	2960	2960	2960	2960	1058
671	20240516	101600	246722660	2960	2960	2960	2960	572
672	20240516	101500	245029540	2960	2960	2960	2960	300
673	20240516	101400	244141540	2960	2960	2960	2960	1200
674	20240516	101300	240589540	2955	2955	2955	2955	270
675	20240516	101200	239791690	2955	2955	2955	2955	24
676	20240516	101100	239720770	2955	2955	2955	2955	1978
677	20240516	101000	233875780	2955	2955	2955	2955	4520
678	20240516	100900	220519180	2960	2960	2960	2960	50
679	20240516	100800	220371180	2960	2960	2960	2960	655
680	20240516	100700	218432380	2960	2960	2960	2960	13
681	20240516	100600	218393900	2965	2965	2965	2965	61
682	20240516	100500	218213035	2965	2965	2965	2960	10
683	20240516	100400	218183390	2965	2965	2965	2960	216
684	20240516	100300	217543975	2965	2965	2965	2965	266
685	20240516	100200	216755285	2965	2965	2965	2965	1
686	20240516	100100	216752320	2965	2965	2965	2965	6
687	20240516	100000	216734530	2965	2960	2965	2960	1644
688	20240516	095900	211867410	2960	2960	2960	2960	42
689	20240516	095800	211743090	2955	2955	2960	2955	116
690	20240516	095700	211400285	2960	2960	2960	2955	1389
691	20240516	095600	207295765	2960	2955	2960	2955	1528
692	20240516	095500	202779465	2960	2955	2960	2955	251
693	20240516	095400	202037755	2955	2960	2960	2955	2815
694	20240516	095300	193716355	2955	2960	2960	2955	630
695	20240516	095200	191852060	2960	2960	2960	2960	0
696	20240516	095100	191852060	2960	2960	2960	2960	51
697	20240516	095000	191701100	2965	2960	2965	2960	2240
698	20240516	094900	185070675	2960	2960	2965	2960	416
699	20240516	094800	183839255	2965	2965	2965	2965	202
700	20240516	094700	183240325	2965	2960	2965	2960	501
701	20240516	094600	181757360	2965	2960	2965	2960	694
702	20240516	094500	179702585	2960	2960	2965	2960	1002
703	20240516	094400	176736660	2960	2960	2960	2960	2
704	20240516	094300	176730740	2960	2955	2960	2955	3242
705	20240516	094200	167146070	2960	2960	2960	2960	30
706	20240516	094100	167057270	2955	2960	2960	2955	2210
707	20240516	094000	160525035	2960	2965	2965	2960	272
708	20240516	093900	159719900	2960	2960	2960	2960	0
709	20240516	093800	159719900	2960	2960	2960	2960	1340
710	20240516	093700	155753500	2960	2965	2965	2960	288
711	20240516	093600	154899965	2965	2965	2965	2965	13
712	20240516	093500	154861420	2965	2965	2965	2960	3013
713	20240516	093400	145940875	2965	2965	2965	2960	357
714	20240516	093300	144884145	2960	2965	2965	2960	331
715	20240516	093200	143903330	2965	2965	2965	2965	1
716	20240516	093100	143900365	2965	2965	2965	2965	5
717	20240516	093000	143885540	2965	2955	2965	2955	228
718	20240516	092900	143211520	2955	2960	2965	2955	3002
719	20240516	092800	134331875	2965	2965	2965	2955	206
720	20240516	092700	133722085	2955	2955	2955	2950	3447
721	20240516	092600	123538700	2955	2960	2960	2955	2317
722	20240516	092500	116690570	2960	2960	2965	2960	937
723	20240516	092400	113917000	2960	2965	2965	2960	1689
724	20240516	092300	108917545	2965	2965	2965	2965	14
725	20240516	092200	108876035	2965	2965	2965	2955	3694
726	20240516	092100	97938910	2965	2970	2970	2965	1001
727	20240516	092000	94970940	2965	2965	2965	2965	650
728	20240516	091900	93043690	2965	2970	2970	2965	1379
729	20240516	091800	88948225	2970	2975	2975	2970	704
730	20240516	091700	86856325	2975	2975	2975	2970	445
731	20240516	091600	85532465	2980	2980	2980	2975	227
732	20240516	091500	84856275	2975	2975	2975	2975	674
733	20240516	091400	82851125	2980	2980	2980	2980	645
734	20240516	091300	80929025	2980	2980	2980	2980	70
735	20240516	091200	80720425	2980	2985	2985	2980	3140
736	20240516	091100	71353365	2985	2980	2985	2980	2855
737	20240516	091000	62831220	2980	2980	2985	2980	1954
738	20240516	090900	57005800	2980	2980	2985	2975	2242
739	20240516	090800	50328435	2980	2990	2990	2980	79
740	20240516	090700	50092800	2990	2985	2990	2975	6779
741	20240516	090600	29882655	2980	2980	2985	2980	1297
742	20240516	090500	26016045	2980	2985	2985	2980	1170
743	20240516	090400	22526895	2980	2985	2985	2980	72
744	20240516	090300	22312305	2980	2980	2980	2980	900
745	20240516	090200	19630305	2980	2970	2985	2970	2781
746	20240516	090100	11353410	2965	2970	2970	2965	248
747	20240516	090000	10617750	2970	2970	2970	2970	3575