KissMeData/046310/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	192600	286052180	2965	2965	2965	2965	3086
3	20240522	192500	286052180	2965	2965	2965	2965	0
4	20240522	192400	286052180	2965	2965	2965	2965	0
5	20240522	192300	286052180	2965	2965	2965	2965	0
6	20240522	192200	286052180	2965	2965	2965	2965	0
7	20240522	192100	286052180	2965	2965	2965	2965	0
8	20240522	192000	286052180	2965	2965	2965	2965	0
9	20240522	191900	286052180	2965	2965	2965	2965	0
10	20240522	191800	286052180	2965	2965	2965	2965	0
11	20240522	191700	286052180	2965	2965	2965	2965	0
12	20240522	191600	286052180	2965	2965	2965	2965	0
13	20240522	191500	286052180	2965	2965	2965	2965	0
14	20240522	191400	286052180	2965	2965	2965	2965	0
15	20240522	191300	286052180	2965	2965	2965	2965	0
16	20240522	191200	286052180	2965	2965	2965	2965	0
17	20240522	191100	286052180	2965	2965	2965	2965	0
18	20240522	191000	286052180	2965	2965	2965	2965	0
19	20240522	190900	286052180	2965	2965	2965	2965	0
20	20240522	190800	286052180	2965	2965	2965	2965	0
21	20240522	190700	286052180	2965	2965	2965	2965	0
22	20240522	190600	286052180	2965	2965	2965	2965	0
23	20240522	190500	286052180	2965	2965	2965	2965	0
24	20240522	190400	286052180	2965	2965	2965	2965	0
25	20240522	190300	286052180	2965	2965	2965	2965	0
26	20240522	190200	286052180	2965	2965	2965	2965	0
27	20240522	190100	286052180	2965	2965	2965	2965	0
28	20240522	190000	286052180	2965	2965	2965	2965	0
29	20240522	185900	286052180	2965	2965	2965	2965	0
30	20240522	185800	286052180	2965	2965	2965	2965	0
31	20240522	185700	286052180	2965	2965	2965	2965	0
32	20240522	185600	286052180	2965	2965	2965	2965	3086
33	20240522	185500	286052180	2965	2965	2965	2965	0
34	20240522	185400	286052180	2965	2965	2965	2965	0
35	20240522	185300	286052180	2965	2965	2965	2965	0
36	20240522	185200	286052180	2965	2965	2965	2965	0
37	20240522	185100	286052180	2965	2965	2965	2965	0
38	20240522	185000	286052180	2965	2965	2965	2965	0
39	20240522	184900	286052180	2965	2965	2965	2965	0
40	20240522	184800	286052180	2965	2965	2965	2965	0
41	20240522	184700	286052180	2965	2965	2965	2965	0
42	20240522	184600	286052180	2965	2965	2965	2965	0
43	20240522	184500	286052180	2965	2965	2965	2965	0
44	20240522	184400	286052180	2965	2965	2965	2965	0
45	20240522	184300	286052180	2965	2965	2965	2965	0
46	20240522	184200	286052180	2965	2965	2965	2965	0
47	20240522	184100	286052180	2965	2965	2965	2965	0
48	20240522	184000	286052180	2965	2965	2965	2965	0
49	20240522	183900	286052180	2965	2965	2965	2965	0
50	20240522	183800	286052180	2965	2965	2965	2965	0
51	20240522	183700	286052180	2965	2965	2965	2965	0
52	20240522	183600	286052180	2965	2965	2965	2965	0
53	20240522	183500	286052180	2965	2965	2965	2965	0
54	20240522	183400	286052180	2965	2965	2965	2965	0
55	20240522	183300	286052180	2965	2965	2965	2965	0
56	20240522	183200	286052180	2965	2965	2965	2965	0
57	20240522	183100	286052180	2965	2965	2965	2965	0
58	20240522	183000	286052180	2965	2965	2965	2965	0
59	20240522	182900	286052180	2965	2965	2965	2965	0
60	20240522	182800	286052180	2965	2965	2965	2965	0
61	20240522	182700	286052180	2965	2965	2965	2965	0
62	20240522	182600	286052180	2965	2965	2965	2965	3086
63	20240522	182500	286052180	2965	2965	2965	2965	0
64	20240522	182400	286052180	2965	2965	2965	2965	0
65	20240522	182300	286052180	2965	2965	2965	2965	0
66	20240522	182200	286052180	2965	2965	2965	2965	0
67	20240522	182100	286052180	2965	2965	2965	2965	0
68	20240522	182000	286052180	2965	2965	2965	2965	0
69	20240522	181900	286052180	2965	2965	2965	2965	0
70	20240522	181800	286052180	2965	2965	2965	2965	0
71	20240522	181700	286052180	2965	2965	2965	2965	0
72	20240522	181600	286052180	2965	2965	2965	2965	0
73	20240522	181500	286052180	2965	2965	2965	2965	0
74	20240522	181400	286052180	2965	2965	2965	2965	0
75	20240522	181300	286052180	2965	2965	2965	2965	0
76	20240522	181200	286052180	2965	2965	2965	2965	0
77	20240522	181100	286052180	2965	2965	2965	2965	0
78	20240522	181000	286052180	2965	2965	2965	2965	0
79	20240522	180900	286052180	2965	2965	2965	2965	0
80	20240522	180800	286052180	2965	2965	2965	2965	0
81	20240522	180700	286052180	2965	2965	2965	2965	0
82	20240522	180600	286052180	2965	2965	2965	2965	0
83	20240522	180500	286052180	2965	2965	2965	2965	0
84	20240522	180400	286052180	2965	2965	2965	2965	0
85	20240522	180300	286052180	2965	2965	2965	2965	0
86	20240522	180200	286052180	2965	2965	2965	2965	0
87	20240522	180100	286052180	2965	2965	2965	2965	0
88	20240522	180000	286052180	2965	2965	2965	2965	0
89	20240522	175900	286052180	2965	2965	2965	2965	0
90	20240522	175800	286052180	2965	2965	2965	2965	0
91	20240522	175700	286052180	2965	2965	2965	2965	0
92	20240522	175600	286052180	2965	2965	2965	2965	3086
93	20240522	175500	286052180	2965	2965	2965	2965	0
94	20240522	175400	286052180	2965	2965	2965	2965	0
95	20240522	175300	286052180	2965	2965	2965	2965	0
96	20240522	175200	286052180	2965	2965	2965	2965	0
97	20240522	175100	286052180	2965	2965	2965	2965	0
98	20240522	175000	286052180	2965	2965	2965	2965	0
99	20240522	174900	286052180	2965	2965	2965	2965	0
100	20240522	174800	286052180	2965	2965	2965	2965	0
101	20240522	174700	286052180	2965	2965	2965	2965	0
102	20240522	174600	286052180	2965	2965	2965	2965	0
103	20240522	174500	286052180	2965	2965	2965	2965	0
104	20240522	174400	286052180	2965	2965	2965	2965	0
105	20240522	174300	286052180	2965	2965	2965	2965	0
106	20240522	174200	286052180	2965	2965	2965	2965	0
107	20240522	174100	286052180	2965	2965	2965	2965	0
108	20240522	174000	286052180	2965	2965	2965	2965	0
109	20240522	173900	286052180	2965	2965	2965	2965	0
110	20240522	173800	286052180	2965	2965	2965	2965	0
111	20240522	173700	286052180	2965	2965	2965	2965	0
112	20240522	173600	286052180	2965	2965	2965	2965	0
113	20240522	173500	286052180	2965	2965	2965	2965	0
114	20240522	173400	286052180	2965	2965	2965	2965	0
115	20240522	173300	286052180	2965	2965	2965	2965	0
116	20240522	173200	286052180	2965	2965	2965	2965	0
117	20240522	173100	286052180	2965	2965	2965	2965	0
118	20240522	173000	286052180	2965	2965	2965	2965	0
119	20240522	172900	286052180	2965	2965	2965	2965	0
120	20240522	172800	286052180	2965	2965	2965	2965	0
121	20240522	172700	286052180	2965	2965	2965	2965	0
122	20240522	172600	286052180	2965	2965	2965	2965	3086
123	20240522	172500	286052180	2965	2965	2965	2965	0
124	20240522	172400	286052180	2965	2965	2965	2965	0
125	20240522	172300	286052180	2965	2965	2965	2965	0
126	20240522	172200	286052180	2965	2965	2965	2965	0
127	20240522	172100	286052180	2965	2965	2965	2965	0
128	20240522	172000	286052180	2965	2965	2965	2965	0
129	20240522	171900	286052180	2965	2965	2965	2965	0
130	20240522	171800	286052180	2965	2965	2965	2965	0
131	20240522	171700	286052180	2965	2965	2965	2965	0
132	20240522	171600	286052180	2965	2965	2965	2965	0
133	20240522	171500	286052180	2965	2965	2965	2965	0
134	20240522	171400	286052180	2965	2965	2965	2965	0
135	20240522	171300	286052180	2965	2965	2965	2965	0
136	20240522	171200	286052180	2965	2965	2965	2965	0
137	20240522	171100	286052180	2965	2965	2965	2965	0
138	20240522	171000	286052180	2965	2965	2965	2965	0
139	20240522	170900	286052180	2965	2965	2965	2965	0
140	20240522	170800	286052180	2965	2965	2965	2965	0
141	20240522	170700	286052180	2965	2965	2965	2965	0
142	20240522	170600	286052180	2965	2965	2965	2965	0
143	20240522	170500	286052180	2965	2965	2965	2965	0
144	20240522	170400	286052180	2965	2965	2965	2965	0
145	20240522	170300	286052180	2965	2965	2965	2965	0
146	20240522	170200	286052180	2965	2965	2965	2965	0
147	20240522	170100	286052180	2965	2965	2965	2965	0
148	20240522	170000	286052180	2965	2965	2965	2965	0
149	20240522	165900	286052180	2965	2965	2965	2965	0
150	20240522	165800	286052180	2965	2965	2965	2965	0
151	20240522	165700	286052180	2965	2965	2965	2965	0
152	20240522	165600	286052180	2965	2965	2965	2965	3086
153	20240522	165500	286052180	2965	2965	2965	2965	0
154	20240522	165400	286052180	2965	2965	2965	2965	0
155	20240522	165300	286052180	2965	2965	2965	2965	0
156	20240522	165200	286052180	2965	2965	2965	2965	0
157	20240522	165100	286052180	2965	2965	2965	2965	0
158	20240522	165000	286052180	2965	2965	2965	2965	0
159	20240522	164900	286052180	2965	2965	2965	2965	0
160	20240522	164800	286052180	2965	2965	2965	2965	0
161	20240522	164700	286052180	2965	2965	2965	2965	0
162	20240522	164600	286052180	2965	2965	2965	2965	0
163	20240522	164500	286052180	2965	2965	2965	2965	0
164	20240522	164400	286052180	2965	2965	2965	2965	0
165	20240522	164300	286052180	2965	2965	2965	2965	0
166	20240522	164200	286052180	2965	2965	2965	2965	0
167	20240522	164100	286052180	2965	2965	2965	2965	0
168	20240522	164000	286052180	2965	2965	2965	2965	0
169	20240522	163900	286052180	2965	2965	2965	2965	0
170	20240522	163800	286052180	2965	2965	2965	2965	0
171	20240522	163700	286052180	2965	2965	2965	2965	0
172	20240522	163600	286052180	2965	2965	2965	2965	0
173	20240522	163500	286052180	2965	2965	2965	2965	0
174	20240522	163400	286052180	2965	2965	2965	2965	0
175	20240522	163300	286052180	2965	2965	2965	2965	0
176	20240522	163200	286052180	2965	2965	2965	2965	0
177	20240522	163100	286052180	2965	2965	2965	2965	0
178	20240522	163000	286052180	2965	2965	2965	2965	0
179	20240522	162900	286052180	2965	2965	2965	2965	0
180	20240522	162800	286052180	2965	2965	2965	2965	0
181	20240522	162700	286052180	2965	2965	2965	2965	0
182	20240522	162600	286052180	2965	2965	2965	2965	3086
183	20240522	162500	286052180	2965	2965	2965	2965	0
184	20240522	162400	286052180	2965	2965	2965	2965	0
185	20240522	162300	286052180	2965	2965	2965	2965	0
186	20240522	162200	286052180	2965	2965	2965	2965	0
187	20240522	162100	286052180	2965	2965	2965	2965	0
188	20240522	162000	286052180	2965	2965	2965	2965	0
189	20240522	161900	286052180	2965	2965	2965	2965	0
190	20240522	161800	286052180	2965	2965	2965	2965	0
191	20240522	161700	286052180	2965	2965	2965	2965	0
192	20240522	161600	286052180	2965	2965	2965	2965	0
193	20240522	161500	286052180	2965	2965	2965	2965	0
194	20240522	161400	286052180	2965	2965	2965	2965	0
195	20240522	161300	286052180	2965	2965	2965	2965	0
196	20240522	161200	286052180	2965	2965	2965	2965	0
197	20240522	161100	286052180	2965	2965	2965	2965	0
198	20240522	161000	286052180	2965	2965	2965	2965	0
199	20240522	160900	286052180	2965	2965	2965	2965	0
200	20240522	160800	286052180	2965	2965	2965	2965	0
201	20240522	160700	286052180	2965	2965	2965	2965	0
202	20240522	160600	286052180	2965	2965	2965	2965	0
203	20240522	160500	286052180	2965	2965	2965	2965	0
204	20240522	160400	286052180	2965	2965	2965	2965	0
205	20240522	160300	286052180	2965	2965	2965	2965	0
206	20240522	160200	286052180	2965	2965	2965	2965	0
207	20240522	160100	286052180	2965	2965	2965	2965	0
208	20240522	160000	286052180	2965	2965	2965	2965	0
209	20240522	155900	286052180	2965	2965	2965	2965	0
210	20240522	155800	286052180	2965	2965	2965	2965	0
211	20240522	155700	286052180	2965	2965	2965	2965	0
212	20240522	155600	286052180	2965	2965	2965	2965	3086
213	20240522	155500	286052180	2965	2965	2965	2965	0
214	20240522	155400	286052180	2965	2965	2965	2965	0
215	20240522	155300	286052180	2965	2965	2965	2965	0
216	20240522	155200	286052180	2965	2965	2965	2965	0
217	20240522	155100	286052180	2965	2965	2965	2965	0
218	20240522	155000	286052180	2965	2965	2965	2965	0
219	20240522	154900	286052180	2965	2965	2965	2965	0
220	20240522	154800	286052180	2965	2965	2965	2965	0
221	20240522	154700	286052180	2965	2965	2965	2965	0
222	20240522	154600	286052180	2965	2965	2965	2965	0
223	20240522	154500	286052180	2965	2965	2965	2965	0
224	20240522	154400	286052180	2965	2965	2965	2965	0
225	20240522	154300	286052180	2965	2965	2965	2965	0
226	20240522	154200	286052180	2965	2965	2965	2965	0
227	20240522	154100	286052180	2965	2965	2965	2965	0
228	20240522	154000	286052180	2965	2965	2965	2965	0
229	20240522	153900	286052180	2965	2965	2965	2965	0
230	20240522	153800	286052180	2965	2965	2965	2965	0
231	20240522	153700	286052180	2965	2965	2965	2965	0
232	20240522	153600	286052180	2965	2965	2965	2965	0
233	20240522	153500	286052180	2965	2965	2965	2965	0
234	20240522	153400	286052180	2965	2965	2965	2965	0
235	20240522	153300	286052180	2965	2965	2965	2965	0
236	20240522	153200	286052180	2965	2965	2965	2965	0
237	20240522	153100	286052180	2965	2965	2965	2965	0
238	20240522	153000	286052180	2965	2965	2965	2965	3086
239	20240522	152900	276902190	2960	2960	2960	2960	0
240	20240522	152800	276902190	2960	2960	2960	2960	0
241	20240522	152700	276902190	2960	2960	2960	2960	0
242	20240522	152600	276902190	2960	2960	2960	2960	0
243	20240522	152500	276902190	2960	2960	2960	2960	0
244	20240522	152400	276902190	2960	2960	2960	2960	0
245	20240522	152300	276902190	2960	2960	2960	2960	0
246	20240522	152200	276902190	2960	2960	2960	2960	0
247	20240522	152100	276902190	2960	2960	2960	2960	0
248	20240522	152000	276902190	2960	2960	2960	2960	0
249	20240522	151900	276902190	2960	2965	2965	2955	292
250	20240522	151800	276036630	2955	2960	2965	2955	329
251	20240522	151700	275064020	2955	2955	2955	2955	129
252	20240522	151600	274682825	2960	2955	2960	2955	5
253	20240522	151500	274668045	2950	2955	2955	2950	1094
254	20240522	151400	271440620	2960	2960	2960	2960	0
255	20240522	151300	271440620	2960	2960	2960	2960	0
256	20240522	151200	271440620	2960	2960	2960	2950	1643
257	20240522	151100	266592980	2955	2955	2955	2955	0
258	20240522	151000	266592980	2955	2960	2960	2955	79
259	20240522	150900	266359345	2965	2960	2965	2960	31
260	20240522	150800	266267495	2965	2965	2970	2965	22
261	20240522	150700	266202260	2965	2960	2970	2960	821
262	20240522	150600	263768680	2955	2955	2955	2955	0
263	20240522	150500	263768680	2955	2955	2955	2955	0
264	20240522	150400	263768680	2955	2955	2955	2955	329
265	20240522	150300	262796485	2955	2955	2955	2955	16
266	20240522	150200	262749205	2960	2960	2960	2960	0
267	20240522	150100	262749205	2960	2960	2960	2960	1
268	20240522	150000	262746245	2960	2960	2960	2960	0
269	20240522	145900	262746245	2960	2960	2960	2960	0
270	20240522	145800	262746245	2960	2960	2960	2960	36
271	20240522	145700	262639685	2960	2960	2960	2960	0
272	20240522	145600	262639685	2960	2950	2960	2945	1275
273	20240522	145500	258882905	2950	2950	2950	2950	0
274	20240522	145400	258882905	2950	2955	2955	2950	642
275	20240522	145300	256985800	2955	2955	2955	2955	0
276	20240522	145200	256985800	2955	2955	2955	2955	1
277	20240522	145100	256982845	2960	2960	2960	2960	0
278	20240522	145000	256982845	2960	2960	2960	2960	0
279	20240522	144900	256982845	2960	2960	2960	2960	2
280	20240522	144800	256976925	2960	2960	2960	2960	39
281	20240522	144700	256861485	2960	2960	2960	2960	0
282	20240522	144600	256861485	2960	2960	2960	2960	1413
283	20240522	144500	252679005	2960	2960	2960	2960	0
284	20240522	144400	252679005	2960	2960	2960	2960	1
285	20240522	144300	252676045	2960	2960	2960	2960	0
286	20240522	144200	252676045	2960	2960	2960	2960	0
287	20240522	144100	252676045	2960	2960	2960	2960	0
288	20240522	144000	252676045	2960	2965	2965	2960	368
289	20240522	143900	251585905	2965	2965	2965	2965	0
290	20240522	143800	251585905	2965	2965	2965	2965	20
291	20240522	143700	251526605	2965	2965	2965	2965	0
292	20240522	143600	251526605	2965	2965	2965	2965	4
293	20240522	143500	251514745	2965	2965	2965	2965	0
294	20240522	143400	251514745	2965	2960	2965	2960	2
295	20240522	143300	251508820	2960	2960	2960	2960	0
296	20240522	143200	251508820	2960	2960	2960	2960	94
297	20240522	143100	251230580	2960	2960	2960	2960	0
298	20240522	143000	251230580	2960	2960	2960	2960	0
299	20240522	142900	251230580	2960	2960	2960	2960	137
300	20240522	142800	250825060	2960	2960	2960	2960	757
301	20240522	142700	248584340	2960	2960	2960	2960	0
302	20240522	142600	248584340	2960	2960	2960	2960	0
303	20240522	142500	248584340	2960	2960	2960	2960	28
304	20240522	142400	248501460	2965	2965	2965	2965	0
305	20240522	142300	248501460	2965	2965	2965	2965	0
306	20240522	142200	248501460	2965	2965	2965	2965	5
307	20240522	142100	248486635	2960	2960	2960	2960	4
308	20240522	142000	248474795	2965	2965	2965	2965	0
309	20240522	141900	248474795	2965	2965	2965	2965	105
310	20240522	141800	248163470	2965	2965	2965	2965	18
311	20240522	141700	248110100	2960	2960	2960	2960	11
312	20240522	141600	248077540	2955	2955	2955	2955	200
313	20240522	141500	247486540	2955	2955	2955	2955	0
314	20240522	141400	247486540	2955	2955	2955	2955	2
315	20240522	141300	247480630	2965	2965	2965	2965	16
316	20240522	141200	247433190	2965	2965	2965	2965	0
317	20240522	141100	247433190	2965	2965	2965	2965	0
318	20240522	141000	247433190	2965	2965	2965	2965	550
319	20240522	140900	245802440	2965	2965	2965	2965	0
320	20240522	140800	245802440	2965	2965	2965	2965	1
321	20240522	140700	245799475	2960	2960	2960	2960	61
322	20240522	140600	245618915	2945	2945	2945	2945	0
323	20240522	140500	245618915	2945	2955	2960	2945	22101
324	20240522	140400	180529715	2945	2965	2965	2945	14997
325	20240522	140300	136272250	2970	2970	2970	2970	0
326	20240522	140200	136272250	2970	2970	2970	2970	5
327	20240522	140100	136257400	2965	2965	2965	2965	0
328	20240522	140000	136257400	2965	2965	2965	2965	0
329	20240522	135900	136257400	2965	2965	2965	2965	0
330	20240522	135800	136257400	2965	2965	2965	2965	500
331	20240522	135700	134774900	2965	2965	2965	2965	0
332	20240522	135600	134774900	2965	2965	2965	2965	0
333	20240522	135500	134774900	2965	2965	2965	2965	19
334	20240522	135400	134718565	2965	2965	2965	2965	0
335	20240522	135300	134718565	2965	2965	2965	2965	0
336	20240522	135200	134718565	2965	2965	2965	2965	0
337	20240522	135100	134718565	2965	2965	2965	2965	0
338	20240522	135000	134718565	2965	2965	2965	2965	0
339	20240522	134900	134718565	2965	2965	2965	2965	0
340	20240522	134800	134718565	2965	2965	2965	2965	0
341	20240522	134700	134718565	2965	2965	2965	2965	1
342	20240522	134600	134715600	2965	2965	2965	2965	0
343	20240522	134500	134715600	2965	2965	2965	2965	0
344	20240522	134400	134715600	2965	2965	2965	2965	1
345	20240522	134300	134712635	2965	2965	2965	2965	0
346	20240522	134200	134712635	2965	2965	2965	2965	0
347	20240522	134100	134712635	2965	2965	2965	2965	0
348	20240522	134000	134712635	2965	2965	2965	2965	0
349	20240522	133900	134712635	2965	2965	2965	2965	0
350	20240522	133800	134712635	2965	2965	2965	2965	169
351	20240522	133700	134211550	2970	2970	2970	2970	0
352	20240522	133600	134211550	2970	2970	2970	2970	3
353	20240522	133500	134202640	2970	2970	2970	2970	0
354	20240522	133400	134202640	2970	2970	2970	2970	0
355	20240522	133300	134202640	2970	2970	2970	2970	0
356	20240522	133200	134202640	2970	2970	2970	2970	0
357	20240522	133100	134202640	2970	2970	2970	2970	0
358	20240522	133000	134202640	2970	2970	2970	2970	0
359	20240522	132900	134202640	2970	2970	2970	2970	405
360	20240522	132800	132999790	2975	2975	2975	2975	0
361	20240522	132700	132999790	2975	2975	2975	2975	0
362	20240522	132600	132999790	2975	2975	2975	2975	3
363	20240522	132500	132990865	2975	2975	2975	2975	0
364	20240522	132400	132990865	2975	2975	2975	2975	0
365	20240522	132300	132990865	2975	2975	2975	2975	0
366	20240522	132200	132990865	2975	2975	2975	2975	0
367	20240522	132100	132990865	2975	2975	2975	2975	0
368	20240522	132000	132990865	2975	2975	2975	2975	0
369	20240522	131900	132990865	2975	2975	2975	2975	0
370	20240522	131800	132990865	2975	2975	2975	2975	0
371	20240522	131700	132990865	2975	2975	2975	2975	0
372	20240522	131600	132990865	2975	2975	2975	2975	23
373	20240522	131500	132922440	2975	2975	2975	2975	0
374	20240522	131400	132922440	2975	2975	2975	2975	0
375	20240522	131300	132922440	2975	2975	2975	2975	0
376	20240522	131200	132922440	2975	2975	2975	2975	0
377	20240522	131100	132922440	2975	2975	2975	2975	0
378	20240522	131000	132922440	2975	2975	2975	2975	0
379	20240522	130900	132922440	2975	2975	2975	2975	0
380	20240522	130800	132922440	2975	2975	2975	2975	0
381	20240522	130700	132922440	2975	2980	2980	2975	108
382	20240522	130600	132601135	2980	2980	2980	2980	6
383	20240522	130500	132583255	2980	2980	2980	2980	0
384	20240522	130400	132583255	2980	2980	2980	2980	0
385	20240522	130300	132583255	2980	2980	2980	2980	0
386	20240522	130200	132583255	2980	2980	2980	2980	0
387	20240522	130100	132583255	2980	2980	2980	2980	100
388	20240522	130000	132285255	2980	2980	2980	2980	0
389	20240522	125900	132285255	2980	2980	2980	2980	1
390	20240522	125800	132282275	2980	2980	2980	2980	0
391	20240522	125700	132282275	2980	2980	2980	2980	500
392	20240522	125600	130792275	2980	2980	2980	2980	3
393	20240522	125500	130783335	2980	2980	2980	2980	0
394	20240522	125400	130783335	2980	2980	2980	2980	0
395	20240522	125300	130783335	2980	2980	2980	2980	0
396	20240522	125200	130783335	2980	2980	2980	2980	0
397	20240522	125100	130783335	2980	2980	2980	2980	0
398	20240522	125000	130783335	2980	2980	2980	2980	0
399	20240522	124900	130783335	2980	2970	2980	2970	2
400	20240522	124800	130777385	2980	2980	2980	2980	0
401	20240522	124700	130777385	2980	2980	2980	2980	0
402	20240522	124600	130777385	2980	2980	2980	2980	4
403	20240522	124500	130765465	2980	2980	2980	2980	0
404	20240522	124400	130765465	2980	2980	2980	2980	0
405	20240522	124300	130765465	2980	2975	2980	2975	2
406	20240522	124200	130759510	2980	2980	2980	2980	0
407	20240522	124100	130759510	2980	2980	2980	2980	0
408	20240522	124000	130759510	2980	2980	2980	2980	0
409	20240522	123900	130759510	2980	2980	2980	2980	0
410	20240522	123800	130759510	2980	2975	2980	2975	43
411	20240522	123700	130631400	2975	2975	2975	2970	1157
412	20240522	123600	127189925	2975	2975	2975	2975	0
413	20240522	123500	127189925	2975	2975	2975	2975	4
414	20240522	123400	127178025	2980	2980	2980	2980	0
415	20240522	123300	127178025	2980	2980	2980	2980	0
416	20240522	123200	127178025	2980	2980	2980	2980	0
417	20240522	123100	127178025	2980	2980	2980	2980	2
418	20240522	123000	127172065	2980	2980	2980	2980	0
419	20240522	122900	127172065	2980	2980	2980	2980	0
420	20240522	122800	127172065	2980	2975	2980	2975	4
421	20240522	122700	127160160	2980	2970	2980	2970	1321
422	20240522	122600	123223930	2975	2965	2975	2965	1101
423	20240522	122500	119949455	2965	2965	2965	2965	200
424	20240522	122400	119356455	2965	2965	2965	2965	2
425	20240522	122300	119350525	2965	2965	2965	2965	358
426	20240522	122200	118289055	2975	2975	2975	2975	0
427	20240522	122100	118289055	2975	2975	2975	2975	0
428	20240522	122000	118289055	2975	2975	2975	2975	0
429	20240522	121900	118289055	2975	2975	2975	2975	0
430	20240522	121800	118289055	2975	2975	2975	2975	0
431	20240522	121700	118289055	2975	2975	2975	2975	0
432	20240522	121600	118289055	2975	2975	2975	2975	4
433	20240522	121500	118277155	2975	2975	2975	2975	0
434	20240522	121400	118277155	2975	2975	2975	2975	0
435	20240522	121300	118277155	2975	2975	2975	2975	0
436	20240522	121200	118277155	2975	2975	2975	2975	0
437	20240522	121100	118277155	2975	2970	2975	2970	337
438	20240522	121000	117274625	2970	2970	2970	2970	0
439	20240522	120900	117274625	2970	2970	2970	2970	0
440	20240522	120800	117274625	2970	2970	2970	2970	0
441	20240522	120700	117274625	2970	2970	2970	2970	0
442	20240522	120600	117274625	2970	2970	2970	2970	44
443	20240522	120500	117143945	2970	2970	2970	2970	0
444	20240522	120400	117143945	2970	2970	2970	2970	0
445	20240522	120300	117143945	2970	2970	2970	2970	0
446	20240522	120200	117143945	2970	2970	2970	2970	0
447	20240522	120100	117143945	2970	2970	2970	2970	0
448	20240522	120000	117143945	2970	2970	2970	2970	0
449	20240522	115900	117143945	2970	2975	2975	2970	100
450	20240522	115800	116846940	2970	2970	2970	2970	0
451	20240522	115700	116846940	2970	2970	2970	2970	0
452	20240522	115600	116846940	2970	2970	2970	2970	0
453	20240522	115500	116846940	2970	2970	2970	2970	0
454	20240522	115400	116846940	2970	2970	2970	2970	1
455	20240522	115300	116843970	2970	2970	2970	2970	82
456	20240522	115200	116600430	2970	2970	2970	2970	38
457	20240522	115100	116487570	2960	2960	2960	2960	230
458	20240522	115000	115806770	2960	2960	2960	2960	0
459	20240522	114900	115806770	2960	2960	2960	2960	50
460	20240522	114800	115658770	2960	2960	2960	2960	652
461	20240522	114700	113728850	2960	2960	2960	2960	128
462	20240522	114600	113349970	2965	2965	2965	2965	4
463	20240522	114500	113338110	2965	2965	2965	2965	0
464	20240522	114400	113338110	2965	2965	2965	2965	0
465	20240522	114300	113338110	2965	2965	2965	2965	10
466	20240522	114200	113308460	2955	2955	2955	2955	0
467	20240522	114100	113308460	2955	2970	2970	2955	9992
468	20240522	114000	83729025	2970	2975	2975	2970	34
469	20240522	113900	83627905	2975	2975	2975	2975	0
470	20240522	113800	83627905	2975	2975	2975	2975	0
471	20240522	113700	83627905	2975	2975	2975	2975	0
472	20240522	113600	83627905	2975	2975	2975	2975	0
473	20240522	113500	83627905	2975	2975	2975	2975	654
474	20240522	113400	81682255	2985	2985	2985	2985	0
475	20240522	113300	81682255	2985	2985	2985	2985	0
476	20240522	113200	81682255	2985	2985	2985	2985	0
477	20240522	113100	81682255	2985	2985	2985	2985	2
478	20240522	113000	81676285	2985	2985	2985	2985	0
479	20240522	112900	81676285	2985	2985	2985	2985	300
480	20240522	112800	80780785	2980	2980	2980	2980	0
481	20240522	112700	80780785	2980	2980	2980	2980	74
482	20240522	112600	80560265	2980	2980	2980	2980	1
483	20240522	112500	80557285	2980	2980	2980	2980	0
484	20240522	112400	80557285	2980	2980	2980	2980	57
485	20240522	112300	80387425	2980	2980	2980	2980	69
486	20240522	112200	80181805	2980	2980	2980	2980	0
487	20240522	112100	80181805	2980	2980	2980	2980	0
488	20240522	112000	80181805	2980	2980	2980	2980	0
489	20240522	111900	80181805	2980	2980	2980	2980	5
490	20240522	111800	80166905	2980	2980	2980	2980	0
491	20240522	111700	80166905	2980	2980	2980	2980	0
492	20240522	111600	80166905	2980	2980	2980	2980	37
493	20240522	111500	80056645	2980	2980	2980	2980	5
494	20240522	111400	80041745	2980	2980	2980	2980	34
495	20240522	111300	79940425	2980	2980	2980	2980	5
496	20240522	111200	79925525	2980	2980	2980	2980	0
497	20240522	111100	79925525	2980	2980	2980	2980	11
498	20240522	111000	79892745	2980	2980	2980	2980	85
499	20240522	110900	79639445	2975	2975	2975	2975	0
500	20240522	110800	79639445	2975	2975	2975	2975	0
501	20240522	110700	79639445	2975	2980	2980	2975	6
502	20240522	110600	79621590	2980	2975	2980	2975	2
503	20240522	110500	79615635	2965	2965	2965	2965	0
504	20240522	110400	79615635	2965	2965	2965	2965	1
505	20240522	110300	79612670	2965	2965	2965	2965	0
506	20240522	110200	79612670	2965	2985	2985	2965	1375
507	20240522	110100	75528230	2985	2980	2985	2980	59
508	20240522	110000	75352385	2975	2975	2975	2975	0
509	20240522	105900	75352385	2975	2975	2975	2975	2
510	20240522	105800	75346435	2965	2965	2965	2965	0
511	20240522	105700	75346435	2965	2965	2965	2965	0
512	20240522	105600	75346435	2965	2965	2965	2965	1631
513	20240522	105500	70510520	2970	2965	2970	2965	951
514	20240522	105400	67690800	2970	2970	2970	2970	982
515	20240522	105300	64774260	2970	2970	2970	2970	429
516	20240522	105200	63500130	2975	2970	2975	2970	39
517	20240522	105100	63384250	2975	2980	2980	2975	222
518	20240522	105000	62722995	2985	2995	2995	2985	560
519	20240522	104900	61050890	2995	2995	2995	2995	5
520	20240522	104800	61035915	2990	2985	2990	2985	54
521	20240522	104700	60874575	2985	2985	2985	2985	5
522	20240522	104600	60859650	2985	2985	2985	2985	39
523	20240522	104500	60743235	2985	2985	2985	2985	34
524	20240522	104400	60641745	2985	2985	2985	2985	0
525	20240522	104300	60641745	2985	2985	2985	2985	5
526	20240522	104200	60626820	2985	2985	2985	2985	34
527	20240522	104100	60525330	2985	2985	2985	2985	10
528	20240522	104000	60495480	2985	2985	2985	2985	5
529	20240522	103900	60480555	2985	2985	2985	2985	34
530	20240522	103800	60379065	2985	2985	2985	2985	1
531	20240522	103700	60376080	2985	2985	2985	2985	298
532	20240522	103600	59486550	2985	2985	2985	2985	0
533	20240522	103500	59486550	2985	2985	2985	2985	2034
534	20240522	103400	53415060	2985	2985	2985	2985	0
535	20240522	103300	53415060	2985	2985	2985	2985	5
536	20240522	103200	53400135	2985	2985	2985	2985	0
537	20240522	103100	53400135	2985	2985	2985	2985	85
538	20240522	103000	53146410	2985	2985	2985	2985	0
539	20240522	102900	53146410	2985	2985	2985	2985	0
540	20240522	102800	53146410	2985	2985	2985	2985	39
541	20240522	102700	53029995	2975	2975	2975	2975	0
542	20240522	102600	53029995	2975	2975	2975	2975	0
543	20240522	102500	53029995	2975	2975	2975	2975	0
544	20240522	102400	53029995	2975	2975	2975	2975	4
545	20240522	102300	53018095	2980	2980	2980	2980	0
546	20240522	102200	53018095	2980	2990	2990	2970	3358
547	20240522	102100	43010795	2990	2995	2995	2990	502
548	20240522	102000	41507315	2990	2995	2995	2990	52
549	20240522	101900	41351825	2995	2995	2995	2995	19
550	20240522	101800	41294920	2990	2990	2990	2990	0
551	20240522	101700	41294920	2990	2990	2995	2990	1730
552	20240522	101600	36121790	2990	2990	2990	2985	21
553	20240522	101500	36059030	2990	2990	2990	2990	0
554	20240522	101400	36059030	2990	2980	2990	2980	7
555	20240522	101300	36038110	2990	2990	2990	2990	0
556	20240522	101200	36038110	2990	2990	2990	2990	0
557	20240522	101100	36038110	2990	2990	2990	2990	0
558	20240522	101000	36038110	2990	2980	2990	2980	3
559	20240522	100900	36029155	2985	2985	2985	2985	70
560	20240522	100800	35820205	2985	2985	2985	2985	5
561	20240522	100700	35805280	2985	2985	2985	2985	285
562	20240522	100600	34954555	2990	2985	2990	2985	10
563	20240522	100500	34924660	2990	2980	2990	2980	5
564	20240522	100400	34909735	2975	2975	2975	2975	5
565	20240522	100300	34894860	2975	2975	2975	2975	0
566	20240522	100200	34894860	2975	2975	2975	2975	1
567	20240522	100100	34891885	2975	2975	2975	2975	4
568	20240522	100000	34879985	2985	2985	2985	2985	0
569	20240522	095900	34879985	2985	2985	2985	2985	147
570	20240522	095800	34441190	2995	2985	2995	2985	75
571	20240522	095700	34217305	2975	2975	2975	2975	50
572	20240522	095600	34068555	2985	2985	2985	2980	107
573	20240522	095500	33749390	2980	2980	2980	2980	1
574	20240522	095400	33746410	2980	2975	2980	2975	2
575	20240522	095300	33740455	2975	2975	2975	2975	29
576	20240522	095200	33654180	2975	2975	2975	2975	0
577	20240522	095100	33654180	2975	2975	2975	2975	5
578	20240522	095000	33639305	2975	2970	2975	2970	15
579	20240522	094900	33594705	2975	2975	2975	2975	0
580	20240522	094800	33594705	2975	2975	2975	2975	107
581	20240522	094700	33276380	2970	2970	2970	2970	1
582	20240522	094600	33273410	2970	2970	2970	2970	0
583	20240522	094500	33273410	2970	2970	2970	2970	0
584	20240522	094400	33273410	2970	2970	2970	2970	1
585	20240522	094300	33270440	2980	2980	2980	2980	5
586	20240522	094200	33255540	2985	2970	2985	2970	210
587	20240522	094100	32631705	2975	2985	2985	2975	156
588	20240522	094000	32166660	2995	2995	2995	2995	0
589	20240522	093900	32166660	2995	2995	2995	2995	0
590	20240522	093800	32166660	2995	2985	2995	2985	789
591	20240522	093700	29811485	2990	3000	3000	2990	774
592	20240522	093600	27496885	3000	2995	3000	2985	491
593	20240522	093500	26031205	2995	3000	3000	2990	243
594	20240522	093400	25303400	2995	2995	2995	2995	189
595	20240522	093300	24737345	2995	2995	2995	2995	0
596	20240522	093200	24737345	2995	2985	3000	2985	599
597	20240522	093100	22945020	2985	2985	2985	2985	0
598	20240522	093000	22945020	2985	2985	2985	2985	10
599	20240522	092900	22915170	2980	2980	2980	2980	2
600	20240522	092800	22909210	2980	2975	2980	2975	333
601	20240522	092700	21918530	2975	2975	2975	2975	0
602	20240522	092600	21918530	2975	2970	2975	2970	449
603	20240522	092500	20584420	2970	2970	2970	2970	0
604	20240522	092400	20584420	2970	2970	2970	2970	100
605	20240522	092300	20287420	2975	2975	2975	2975	0
606	20240522	092200	20287420	2975	2975	2975	2975	10
607	20240522	092100	20257670	2975	2975	2975	2975	23
608	20240522	092000	20189245	2975	2975	2975	2975	2
609	20240522	091900	20183295	2975	2975	2975	2975	0
610	20240522	091800	20183295	2975	2975	2975	2975	8
611	20240522	091700	20159495	2975	2975	2975	2975	0
612	20240522	091600	20159495	2975	2975	2975	2975	32
613	20240522	091500	20064295	2975	2975	2975	2975	0
614	20240522	091400	20064295	2975	2975	2975	2975	100
615	20240522	091300	19766795	2985	2985	2985	2985	0
616	20240522	091200	19766795	2985	2985	2985	2985	2
617	20240522	091100	19760825	2985	2985	2985	2985	0
618	20240522	091000	19760825	2985	2965	2985	2965	4
619	20240522	090900	19748945	2965	2970	2970	2965	1050
620	20240522	090800	16635105	2990	2990	2990	2990	0
621	20240522	090700	16635105	2990	2990	2990	2990	1
622	20240522	090600	16632115	2965	2965	2965	2965	50
623	20240522	090500	16483865	2990	2985	2990	2985	1040
624	20240522	090400	13379460	2985	2985	2985	2985	0
625	20240522	090300	13379460	2985	2985	2985	2985	1
626	20240522	090200	13376475	2970	2970	2970	2970	1117
627	20240522	090100	10058985	2970	2970	2970	2960	551
628	20240522	090000	8425880	2985	2965	2985	2965	2840