KissMeData/333430/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	210800	377017140	2970	2970	2970	2970	1409
3	20240521	210700	377017140	2970	2970	2970	2970	0
4	20240521	210600	377017140	2970	2970	2970	2970	0
5	20240521	210500	377017140	2970	2970	2970	2970	0
6	20240521	210400	377017140	2970	2970	2970	2970	0
7	20240521	210300	377017140	2970	2970	2970	2970	0
8	20240521	210200	377017140	2970	2970	2970	2970	0
9	20240521	210100	377017140	2970	2970	2970	2970	0
10	20240521	210000	377017140	2970	2970	2970	2970	0
11	20240521	205900	377017140	2970	2970	2970	2970	0
12	20240521	205800	377017140	2970	2970	2970	2970	0
13	20240521	205700	377017140	2970	2970	2970	2970	0
14	20240521	205600	377017140	2970	2970	2970	2970	0
15	20240521	205500	377017140	2970	2970	2970	2970	0
16	20240521	205400	377017140	2970	2970	2970	2970	0
17	20240521	205300	377017140	2970	2970	2970	2970	0
18	20240521	205200	377017140	2970	2970	2970	2970	0
19	20240521	205100	377017140	2970	2970	2970	2970	0
20	20240521	205000	377017140	2970	2970	2970	2970	0
21	20240521	204900	377017140	2970	2970	2970	2970	0
22	20240521	204800	377017140	2970	2970	2970	2970	0
23	20240521	204700	377017140	2970	2970	2970	2970	0
24	20240521	204600	377017140	2970	2970	2970	2970	0
25	20240521	204500	377017140	2970	2970	2970	2970	0
26	20240521	204400	377017140	2970	2970	2970	2970	0
27	20240521	204300	377017140	2970	2970	2970	2970	0
28	20240521	204200	377017140	2970	2970	2970	2970	0
29	20240521	204100	377017140	2970	2970	2970	2970	0
30	20240521	204000	377017140	2970	2970	2970	2970	0
31	20240521	203900	377017140	2970	2970	2970	2970	0
32	20240521	203800	377017140	2970	2970	2970	2970	1409
33	20240521	203700	377017140	2970	2970	2970	2970	0
34	20240521	203600	377017140	2970	2970	2970	2970	0
35	20240521	203500	377017140	2970	2970	2970	2970	0
36	20240521	203400	377017140	2970	2970	2970	2970	0
37	20240521	203300	377017140	2970	2970	2970	2970	0
38	20240521	203200	377017140	2970	2970	2970	2970	0
39	20240521	203100	377017140	2970	2970	2970	2970	0
40	20240521	203000	377017140	2970	2970	2970	2970	0
41	20240521	202900	377017140	2970	2970	2970	2970	0
42	20240521	202800	377017140	2970	2970	2970	2970	0
43	20240521	202700	377017140	2970	2970	2970	2970	0
44	20240521	202600	377017140	2970	2970	2970	2970	0
45	20240521	202500	377017140	2970	2970	2970	2970	0
46	20240521	202400	377017140	2970	2970	2970	2970	0
47	20240521	202300	377017140	2970	2970	2970	2970	0
48	20240521	202200	377017140	2970	2970	2970	2970	0
49	20240521	202100	377017140	2970	2970	2970	2970	0
50	20240521	202000	377017140	2970	2970	2970	2970	0
51	20240521	201900	377017140	2970	2970	2970	2970	0
52	20240521	201800	377017140	2970	2970	2970	2970	0
53	20240521	201700	377017140	2970	2970	2970	2970	0
54	20240521	201600	377017140	2970	2970	2970	2970	0
55	20240521	201500	377017140	2970	2970	2970	2970	0
56	20240521	201400	377017140	2970	2970	2970	2970	0
57	20240521	201300	377017140	2970	2970	2970	2970	0
58	20240521	201200	377017140	2970	2970	2970	2970	0
59	20240521	201100	377017140	2970	2970	2970	2970	0
60	20240521	201000	377017140	2970	2970	2970	2970	0
61	20240521	200900	377017140	2970	2970	2970	2970	0
62	20240521	200800	377017140	2970	2970	2970	2970	1409
63	20240521	200700	377017140	2970	2970	2970	2970	0
64	20240521	200600	377017140	2970	2970	2970	2970	0
65	20240521	200500	377017140	2970	2970	2970	2970	0
66	20240521	200400	377017140	2970	2970	2970	2970	0
67	20240521	200300	377017140	2970	2970	2970	2970	0
68	20240521	200200	377017140	2970	2970	2970	2970	0
69	20240521	200100	377017140	2970	2970	2970	2970	0
70	20240521	200000	377017140	2970	2970	2970	2970	0
71	20240521	195900	377017140	2970	2970	2970	2970	0
72	20240521	195800	377017140	2970	2970	2970	2970	0
73	20240521	195700	377017140	2970	2970	2970	2970	0
74	20240521	195600	377017140	2970	2970	2970	2970	0
75	20240521	195500	377017140	2970	2970	2970	2970	0
76	20240521	195400	377017140	2970	2970	2970	2970	0
77	20240521	195300	377017140	2970	2970	2970	2970	0
78	20240521	195200	377017140	2970	2970	2970	2970	0
79	20240521	195100	377017140	2970	2970	2970	2970	0
80	20240521	195000	377017140	2970	2970	2970	2970	0
81	20240521	194900	377017140	2970	2970	2970	2970	0
82	20240521	194800	377017140	2970	2970	2970	2970	0
83	20240521	194700	377017140	2970	2970	2970	2970	0
84	20240521	194600	377017140	2970	2970	2970	2970	0
85	20240521	194500	377017140	2970	2970	2970	2970	0
86	20240521	194400	377017140	2970	2970	2970	2970	0
87	20240521	194300	377017140	2970	2970	2970	2970	0
88	20240521	194200	377017140	2970	2970	2970	2970	0
89	20240521	194100	377017140	2970	2970	2970	2970	0
90	20240521	194000	377017140	2970	2970	2970	2970	0
91	20240521	193900	377017140	2970	2970	2970	2970	0
92	20240521	193800	377017140	2970	2970	2970	2970	1409
93	20240521	193700	377017140	2970	2970	2970	2970	0
94	20240521	193600	377017140	2970	2970	2970	2970	0
95	20240521	193500	377017140	2970	2970	2970	2970	0
96	20240521	193400	377017140	2970	2970	2970	2970	0
97	20240521	193300	377017140	2970	2970	2970	2970	0
98	20240521	193200	377017140	2970	2970	2970	2970	0
99	20240521	193100	377017140	2970	2970	2970	2970	0
100	20240521	193000	377017140	2970	2970	2970	2970	0
101	20240521	192900	377017140	2970	2970	2970	2970	0
102	20240521	192800	377017140	2970	2970	2970	2970	0
103	20240521	192700	377017140	2970	2970	2970	2970	0
104	20240521	192600	377017140	2970	2970	2970	2970	0
105	20240521	192500	377017140	2970	2970	2970	2970	0
106	20240521	192400	377017140	2970	2970	2970	2970	0
107	20240521	192300	377017140	2970	2970	2970	2970	0
108	20240521	192200	377017140	2970	2970	2970	2970	0
109	20240521	192100	377017140	2970	2970	2970	2970	0
110	20240521	192000	377017140	2970	2970	2970	2970	0
111	20240521	191900	377017140	2970	2970	2970	2970	0
112	20240521	191800	377017140	2970	2970	2970	2970	0
113	20240521	191700	377017140	2970	2970	2970	2970	0
114	20240521	191600	377017140	2970	2970	2970	2970	0
115	20240521	191500	377017140	2970	2970	2970	2970	0
116	20240521	191400	377017140	2970	2970	2970	2970	0
117	20240521	191300	377017140	2970	2970	2970	2970	0
118	20240521	191200	377017140	2970	2970	2970	2970	0
119	20240521	191100	377017140	2970	2970	2970	2970	0
120	20240521	191000	377017140	2970	2970	2970	2970	0
121	20240521	190900	377017140	2970	2970	2970	2970	0
122	20240521	190800	377017140	2970	2970	2970	2970	1409
123	20240521	190700	377017140	2970	2970	2970	2970	0
124	20240521	190600	377017140	2970	2970	2970	2970	0
125	20240521	190500	377017140	2970	2970	2970	2970	0
126	20240521	190400	377017140	2970	2970	2970	2970	0
127	20240521	190300	377017140	2970	2970	2970	2970	0
128	20240521	190200	377017140	2970	2970	2970	2970	0
129	20240521	190100	377017140	2970	2970	2970	2970	0
130	20240521	190000	377017140	2970	2970	2970	2970	0
131	20240521	185900	377017140	2970	2970	2970	2970	0
132	20240521	185800	377017140	2970	2970	2970	2970	0
133	20240521	185700	377017140	2970	2970	2970	2970	0
134	20240521	185600	377017140	2970	2970	2970	2970	0
135	20240521	185500	377017140	2970	2970	2970	2970	0
136	20240521	185400	377017140	2970	2970	2970	2970	0
137	20240521	185300	377017140	2970	2970	2970	2970	0
138	20240521	185200	377017140	2970	2970	2970	2970	0
139	20240521	185100	377017140	2970	2970	2970	2970	0
140	20240521	185000	377017140	2970	2970	2970	2970	0
141	20240521	184900	377017140	2970	2970	2970	2970	0
142	20240521	184800	377017140	2970	2970	2970	2970	0
143	20240521	184700	377017140	2970	2970	2970	2970	0
144	20240521	184600	377017140	2970	2970	2970	2970	0
145	20240521	184500	377017140	2970	2970	2970	2970	0
146	20240521	184400	377017140	2970	2970	2970	2970	0
147	20240521	184300	377017140	2970	2970	2970	2970	0
148	20240521	184200	377017140	2970	2970	2970	2970	0
149	20240521	184100	377017140	2970	2970	2970	2970	0
150	20240521	184000	377017140	2970	2970	2970	2970	0
151	20240521	183900	377017140	2970	2970	2970	2970	0
152	20240521	183800	377017140	2970	2970	2970	2970	1409
153	20240521	183700	377017140	2970	2970	2970	2970	0
154	20240521	183600	377017140	2970	2970	2970	2970	0
155	20240521	183500	377017140	2970	2970	2970	2970	0
156	20240521	183400	377017140	2970	2970	2970	2970	0
157	20240521	183300	377017140	2970	2970	2970	2970	0
158	20240521	183200	377017140	2970	2970	2970	2970	0
159	20240521	183100	377017140	2970	2970	2970	2970	0
160	20240521	183000	377017140	2970	2970	2970	2970	0
161	20240521	182900	377017140	2970	2970	2970	2970	0
162	20240521	182800	377017140	2970	2970	2970	2970	0
163	20240521	182700	377017140	2970	2970	2970	2970	0
164	20240521	182600	377017140	2970	2970	2970	2970	0
165	20240521	182500	377017140	2970	2970	2970	2970	0
166	20240521	182400	377017140	2970	2970	2970	2970	0
167	20240521	182300	377017140	2970	2970	2970	2970	0
168	20240521	182200	377017140	2970	2970	2970	2970	0
169	20240521	182100	377017140	2970	2970	2970	2970	0
170	20240521	182000	377017140	2970	2970	2970	2970	0
171	20240521	181900	377017140	2970	2970	2970	2970	0
172	20240521	181800	377017140	2970	2970	2970	2970	0
173	20240521	181700	377017140	2970	2970	2970	2970	0
174	20240521	181600	377017140	2970	2970	2970	2970	0
175	20240521	181500	377017140	2970	2970	2970	2970	0
176	20240521	181400	377017140	2970	2970	2970	2970	0
177	20240521	181300	377017140	2970	2970	2970	2970	0
178	20240521	181200	377017140	2970	2970	2970	2970	0
179	20240521	181100	377017140	2970	2970	2970	2970	0
180	20240521	181000	377017140	2970	2970	2970	2970	0
181	20240521	180900	377017140	2970	2970	2970	2970	0
182	20240521	180800	377017140	2970	2970	2970	2970	1409
183	20240521	180700	377017140	2970	2970	2970	2970	0
184	20240521	180600	377017140	2970	2970	2970	2970	0
185	20240521	180500	377017140	2970	2970	2970	2970	0
186	20240521	180400	377017140	2970	2970	2970	2970	0
187	20240521	180300	377017140	2970	2970	2970	2970	0
188	20240521	180200	377017140	2970	2970	2970	2970	0
189	20240521	180100	377017140	2970	2970	2970	2970	0
190	20240521	180000	377017140	2970	2970	2970	2970	0
191	20240521	175900	377017140	2970	2970	2970	2970	0
192	20240521	175800	377017140	2970	2970	2970	2970	0
193	20240521	175700	377017140	2970	2970	2970	2970	0
194	20240521	175600	377017140	2970	2970	2970	2970	0
195	20240521	175500	377017140	2970	2970	2970	2970	0
196	20240521	175400	377017140	2970	2970	2970	2970	0
197	20240521	175300	377017140	2970	2970	2970	2970	0
198	20240521	175200	377017140	2970	2970	2970	2970	0
199	20240521	175100	377017140	2970	2970	2970	2970	0
200	20240521	175000	377017140	2970	2970	2970	2970	0
201	20240521	174900	377017140	2970	2970	2970	2970	0
202	20240521	174800	377017140	2970	2970	2970	2970	0
203	20240521	174700	377017140	2970	2970	2970	2970	0
204	20240521	174600	377017140	2970	2970	2970	2970	0
205	20240521	174500	377017140	2970	2970	2970	2970	0
206	20240521	174400	377017140	2970	2970	2970	2970	0
207	20240521	174300	377017140	2970	2970	2970	2970	0
208	20240521	174200	377017140	2970	2970	2970	2970	0
209	20240521	174100	377017140	2970	2970	2970	2970	0
210	20240521	174000	377017140	2970	2970	2970	2970	0
211	20240521	173900	377017140	2970	2970	2970	2970	0
212	20240521	173800	377017140	2970	2970	2970	2970	1409
213	20240521	173700	377017140	2970	2970	2970	2970	0
214	20240521	173600	377017140	2970	2970	2970	2970	0
215	20240521	173500	377017140	2970	2970	2970	2970	0
216	20240521	173400	377017140	2970	2970	2970	2970	0
217	20240521	173300	377017140	2970	2970	2970	2970	0
218	20240521	173200	377017140	2970	2970	2970	2970	0
219	20240521	173100	377017140	2970	2970	2970	2970	0
220	20240521	173000	377017140	2970	2970	2970	2970	0
221	20240521	172900	377017140	2970	2970	2970	2970	0
222	20240521	172800	377017140	2970	2970	2970	2970	0
223	20240521	172700	377017140	2970	2970	2970	2970	0
224	20240521	172600	377017140	2970	2970	2970	2970	0
225	20240521	172500	377017140	2970	2970	2970	2970	0
226	20240521	172400	377017140	2970	2970	2970	2970	0
227	20240521	172300	377017140	2970	2970	2970	2970	0
228	20240521	172200	377017140	2970	2970	2970	2970	0
229	20240521	172100	377017140	2970	2970	2970	2970	0
230	20240521	172000	377017140	2970	2970	2970	2970	0
231	20240521	171900	377017140	2970	2970	2970	2970	0
232	20240521	171800	377017140	2970	2970	2970	2970	0
233	20240521	171700	377017140	2970	2970	2970	2970	0
234	20240521	171600	377017140	2970	2970	2970	2970	0
235	20240521	171500	377017140	2970	2970	2970	2970	0
236	20240521	171400	377017140	2970	2970	2970	2970	0
237	20240521	171300	377017140	2970	2970	2970	2970	0
238	20240521	171200	377017140	2970	2970	2970	2970	0
239	20240521	171100	377017140	2970	2970	2970	2970	0
240	20240521	171000	377017140	2970	2970	2970	2970	0
241	20240521	170900	377017140	2970	2970	2970	2970	0
242	20240521	170800	377017140	2970	2970	2970	2970	1409
243	20240521	170700	377017140	2970	2970	2970	2970	0
244	20240521	170600	377017140	2970	2970	2970	2970	0
245	20240521	170500	377017140	2970	2970	2970	2970	0
246	20240521	170400	377017140	2970	2970	2970	2970	0
247	20240521	170300	377017140	2970	2970	2970	2970	0
248	20240521	170200	377017140	2970	2970	2970	2970	0
249	20240521	170100	377017140	2970	2970	2970	2970	0
250	20240521	170000	377017140	2970	2970	2970	2970	0
251	20240521	165900	377017140	2970	2970	2970	2970	0
252	20240521	165800	377017140	2970	2970	2970	2970	0
253	20240521	165700	377017140	2970	2970	2970	2970	0
254	20240521	165600	377017140	2970	2970	2970	2970	0
255	20240521	165500	377017140	2970	2970	2970	2970	0
256	20240521	165400	377017140	2970	2970	2970	2970	0
257	20240521	165300	377017140	2970	2970	2970	2970	0
258	20240521	165200	377017140	2970	2970	2970	2970	0
259	20240521	165100	377017140	2970	2970	2970	2970	0
260	20240521	165000	377017140	2970	2970	2970	2970	0
261	20240521	164900	377017140	2970	2970	2970	2970	0
262	20240521	164800	377017140	2970	2970	2970	2970	0
263	20240521	164700	377017140	2970	2970	2970	2970	0
264	20240521	164600	377017140	2970	2970	2970	2970	0
265	20240521	164500	377017140	2970	2970	2970	2970	0
266	20240521	164400	377017140	2970	2970	2970	2970	0
267	20240521	164300	377017140	2970	2970	2970	2970	0
268	20240521	164200	377017140	2970	2970	2970	2970	0
269	20240521	164100	377017140	2970	2970	2970	2970	0
270	20240521	164000	377017140	2970	2970	2970	2970	0
271	20240521	163900	377017140	2970	2970	2970	2970	0
272	20240521	163800	377017140	2970	2970	2970	2970	1409
273	20240521	163700	377017140	2970	2970	2970	2970	0
274	20240521	163600	377017140	2970	2970	2970	2970	0
275	20240521	163500	377017140	2970	2970	2970	2970	0
276	20240521	163400	377017140	2970	2970	2970	2970	0
277	20240521	163300	377017140	2970	2970	2970	2970	0
278	20240521	163200	377017140	2970	2970	2970	2970	0
279	20240521	163100	377017140	2970	2970	2970	2970	0
280	20240521	163000	377017140	2970	2970	2970	2970	0
281	20240521	162900	377017140	2970	2970	2970	2970	0
282	20240521	162800	377017140	2970	2970	2970	2970	0
283	20240521	162700	377017140	2970	2970	2970	2970	0
284	20240521	162600	377017140	2970	2970	2970	2970	0
285	20240521	162500	377017140	2970	2970	2970	2970	0
286	20240521	162400	377017140	2970	2970	2970	2970	0
287	20240521	162300	377017140	2970	2970	2970	2970	0
288	20240521	162200	377017140	2970	2970	2970	2970	0
289	20240521	162100	377017140	2970	2970	2970	2970	0
290	20240521	162000	377017140	2970	2970	2970	2970	0
291	20240521	161900	377017140	2970	2970	2970	2970	0
292	20240521	161800	377017140	2970	2970	2970	2970	0
293	20240521	161700	377017140	2970	2970	2970	2970	0
294	20240521	161600	377017140	2970	2970	2970	2970	0
295	20240521	161500	377017140	2970	2970	2970	2970	0
296	20240521	161400	377017140	2970	2970	2970	2970	0
297	20240521	161300	377017140	2970	2970	2970	2970	0
298	20240521	161200	377017140	2970	2970	2970	2970	0
299	20240521	161100	377017140	2970	2970	2970	2970	0
300	20240521	161000	377017140	2970	2970	2970	2970	0
301	20240521	160900	377017140	2970	2970	2970	2970	0
302	20240521	160800	377017140	2970	2970	2970	2970	1409
303	20240521	160700	377017140	2970	2970	2970	2970	0
304	20240521	160600	377017140	2970	2970	2970	2970	0
305	20240521	160500	377017140	2970	2970	2970	2970	0
306	20240521	160400	377017140	2970	2970	2970	2970	0
307	20240521	160300	377017140	2970	2970	2970	2970	0
308	20240521	160200	377017140	2970	2970	2970	2970	0
309	20240521	160100	377017140	2970	2970	2970	2970	0
310	20240521	160000	377017140	2970	2970	2970	2970	0
311	20240521	155900	377017140	2970	2970	2970	2970	0
312	20240521	155800	377017140	2970	2970	2970	2970	0
313	20240521	155700	377017140	2970	2970	2970	2970	0
314	20240521	155600	377017140	2970	2970	2970	2970	0
315	20240521	155500	377017140	2970	2970	2970	2970	0
316	20240521	155400	377017140	2970	2970	2970	2970	0
317	20240521	155300	377017140	2970	2970	2970	2970	0
318	20240521	155200	377017140	2970	2970	2970	2970	0
319	20240521	155100	377017140	2970	2970	2970	2970	0
320	20240521	155000	377017140	2970	2970	2970	2970	0
321	20240521	154900	377017140	2970	2970	2970	2970	0
322	20240521	154800	377017140	2970	2970	2970	2970	0
323	20240521	154700	377017140	2970	2970	2970	2970	0
324	20240521	154600	377017140	2970	2970	2970	2970	0
325	20240521	154500	377017140	2970	2970	2970	2970	0
326	20240521	154400	377017140	2970	2970	2970	2970	0
327	20240521	154300	377017140	2970	2970	2970	2970	0
328	20240521	154200	377017140	2970	2970	2970	2970	0
329	20240521	154100	377017140	2970	2970	2970	2970	0
330	20240521	154000	377017140	2970	2970	2970	2970	0
331	20240521	153900	377017140	2970	2970	2970	2970	0
332	20240521	153800	377017140	2970	2970	2970	2970	1409
333	20240521	153700	377017140	2970	2970	2970	2970	0
334	20240521	153600	377017140	2970	2970	2970	2970	0
335	20240521	153500	377017140	2970	2970	2970	2970	0
336	20240521	153400	377017140	2970	2970	2970	2970	0
337	20240521	153300	377017140	2970	2970	2970	2970	0
338	20240521	153200	377017140	2970	2970	2970	2970	0
339	20240521	153100	377017140	2970	2970	2970	2970	0
340	20240521	153000	377017140	2970	2970	2970	2970	1409
341	20240521	152900	372832410	2970	2970	2970	2970	0
342	20240521	152800	372832410	2970	2970	2970	2970	0
343	20240521	152700	372832410	2970	2970	2970	2970	0
344	20240521	152600	372832410	2970	2970	2970	2970	0
345	20240521	152500	372832410	2970	2970	2970	2970	0
346	20240521	152400	372832410	2970	2970	2970	2970	0
347	20240521	152300	372832410	2970	2970	2970	2970	0
348	20240521	152200	372832410	2970	2970	2970	2970	0
349	20240521	152100	372832410	2970	2970	2970	2970	0
350	20240521	152000	372832410	2970	2970	2970	2970	0
351	20240521	151900	372832410	2970	2965	2970	2945	74
352	20240521	151800	372614230	2970	2970	2970	2970	0
353	20240521	151700	372614230	2970	2950	2970	2950	301
354	20240521	151600	371726260	2970	2955	2970	2955	345
355	20240521	151500	370706260	2955	2955	2955	2955	5
356	20240521	151400	370691485	2955	2955	2955	2950	27
357	20240521	151300	370611780	2955	2955	2955	2955	104
358	20240521	151200	370304460	2955	2950	2955	2950	2193
359	20240521	151100	363835055	2950	2950	2950	2950	250
360	20240521	151000	363097555	2950	2950	2950	2945	1507
361	20240521	150900	358653575	2950	2950	2950	2950	38
362	20240521	150800	358541475	2960	2960	2960	2960	0
363	20240521	150700	358541475	2960	2960	2960	2960	0
364	20240521	150600	358541475	2960	2960	2960	2960	1
365	20240521	150500	358538515	2950	2950	2950	2950	44
366	20240521	150400	358408715	2960	2950	2960	2950	1275
367	20240521	150300	354636955	2960	2950	2960	2950	521
368	20240521	150200	353099995	2960	2960	2960	2960	0
369	20240521	150100	353099995	2960	2960	2960	2950	379
370	20240521	150000	351978795	2960	2960	2960	2960	1
371	20240521	145900	351975835	2960	2960	2960	2960	5
372	20240521	145800	351961035	2970	2970	2970	2970	11
373	20240521	145700	351928365	2970	2970	2970	2970	0
374	20240521	145600	351928365	2970	2965	2970	2965	6
375	20240521	145500	351910560	2970	2970	2970	2970	0
376	20240521	145400	351910560	2970	2970	2970	2970	18
377	20240521	145300	351857100	2970	2970	2970	2965	20
378	20240521	145200	351797705	2970	2970	2970	2970	0
379	20240521	145100	351797705	2970	2970	2970	2970	0
380	20240521	145000	351797705	2970	2970	2970	2970	1
381	20240521	144900	351794735	2970	2965	2970	2965	101
382	20240521	144800	351495265	2970	2950	2970	2950	2
383	20240521	144700	351489345	2970	2965	2970	2950	628
384	20240521	144600	349633400	2970	2970	2970	2970	0
385	20240521	144500	349633400	2970	2970	2970	2970	0
386	20240521	144400	349633400	2970	2965	2970	2965	1016
387	20240521	144300	346620955	2970	2970	2970	2970	168
388	20240521	144200	346121995	2970	2970	2970	2970	0
389	20240521	144100	346121995	2970	2970	2970	2970	0
390	20240521	144000	346121995	2970	2970	2970	2965	51
391	20240521	143900	345970690	2970	2970	2970	2970	100
392	20240521	143800	345673690	2970	2970	2970	2970	0
393	20240521	143700	345673690	2970	2970	2970	2970	51
394	20240521	143600	345522220	2970	2970	2970	2970	0
395	20240521	143500	345522220	2970	2970	2970	2965	72
396	20240521	143400	345308730	2970	2975	2975	2965	603
397	20240521	143300	343520310	2970	2970	2970	2970	492
398	20240521	143200	342059070	2970	2970	2970	2970	300
399	20240521	143100	341168070	2970	2970	2970	2970	0
400	20240521	143000	341168070	2970	2970	2970	2970	0
401	20240521	142900	341168070	2970	2970	2970	2970	500
402	20240521	142800	339683070	2970	2970	2970	2970	0
403	20240521	142700	339683070	2970	2970	2970	2970	0
404	20240521	142600	339683070	2970	2965	2970	2965	194
405	20240521	142500	339107855	2965	2960	2965	2960	101
406	20240521	142400	338808890	2975	2970	2975	2970	226
407	20240521	142300	338137640	2970	2970	2970	2970	0
408	20240521	142200	338137640	2970	2970	2970	2970	0
409	20240521	142100	338137640	2970	2970	2970	2955	449
410	20240521	142000	336810020	2970	2965	2970	2965	813
411	20240521	141900	334398910	2965	2965	2965	2965	40
412	20240521	141800	334280310	2965	2960	2965	2960	33
413	20240521	141700	334182625	2965	2965	2965	2965	0
414	20240521	141600	334182625	2965	2965	2965	2965	0
415	20240521	141500	334182625	2965	2955	2965	2955	3026
416	20240521	141400	325229225	2960	2945	2960	2945	1210
417	20240521	141300	321654770	2950	2950	2950	2950	11
418	20240521	141200	321622320	2950	2945	2950	2945	201
419	20240521	141100	321030370	2950	2950	2950	2950	0
420	20240521	141000	321030370	2950	2950	2950	2950	0
421	20240521	140900	321030370	2950	2950	2950	2950	1345
422	20240521	140800	317062620	2955	2950	2955	2950	34
423	20240521	140700	316962315	2955	2955	2955	2955	8
424	20240521	140600	316938675	2955	2955	2955	2955	1
425	20240521	140500	316935720	2955	2955	2955	2955	1
426	20240521	140400	316932765	2955	2955	2955	2955	0
427	20240521	140300	316932765	2955	2955	2955	2955	397
428	20240521	140200	315759630	2955	2950	2955	2950	1516
429	20240521	140100	311287415	2955	2950	2955	2950	1050
430	20240521	140000	308188220	2955	2955	2955	2955	0
431	20240521	135900	308188220	2955	2940	2955	2940	9356
432	20240521	135800	280634360	2940	2940	2940	2940	45
433	20240521	135700	280502060	2940	2940	2940	2940	0
434	20240521	135600	280502060	2940	2925	2940	2925	1501
435	20240521	135500	276106620	2940	2940	2940	2940	0
436	20240521	135400	276106620	2940	2930	2940	2930	398
437	20240521	135300	274940470	2935	2930	2935	2920	2274
438	20240521	135200	268288085	2930	2930	2935	2930	800
439	20240521	135100	265944080	2935	2935	2935	2935	0
440	20240521	135000	265944080	2935	2930	2935	2930	41
441	20240521	134900	265823945	2935	2935	2935	2935	1
442	20240521	134800	265821010	2940	2935	2940	2935	631
443	20240521	134700	263969020	2935	2935	2935	2935	1142
444	20240521	134600	260617250	2935	2935	2935	2935	0
445	20240521	134500	260617250	2935	2935	2935	2935	200
446	20240521	134400	260030250	2935	2935	2935	2935	16
447	20240521	134300	259983290	2930	2935	2935	2930	90
448	20240521	134200	259719530	2935	2935	2935	2935	973
449	20240521	134100	256863775	2935	2935	2935	2935	27
450	20240521	134000	256784530	2935	2935	2935	2935	11
451	20240521	133900	256752245	2935	2935	2935	2935	2
452	20240521	133800	256746375	2940	2930	2940	2930	12
453	20240521	133700	256711155	2940	2940	2940	2940	0
454	20240521	133600	256711155	2940	2940	2940	2940	0
455	20240521	133500	256711155	2940	2940	2940	2940	0
456	20240521	133400	256711155	2940	2935	2940	2935	122
457	20240521	133300	256353075	2940	2935	2940	2935	125
458	20240521	133200	255986195	2940	2940	2940	2935	60
459	20240521	133100	255810070	2935	2935	2940	2935	1138
460	20240521	133000	252470035	2940	2935	2940	2935	28
461	20240521	132900	252387845	2940	2940	2940	2940	200
462	20240521	132800	251799845	2940	2935	2940	2920	5152
463	20240521	132700	236718430	2940	2940	2940	2940	1
464	20240521	132600	236715490	2940	2940	2940	2940	0
465	20240521	132500	236715490	2940	2940	2940	2940	0
466	20240521	132400	236715490	2940	2935	2940	2935	944
467	20240521	132300	233944845	2935	2935	2935	2935	656
468	20240521	132200	232019485	2935	2935	2935	2935	0
469	20240521	132100	232019485	2935	2935	2935	2935	0
470	20240521	132000	232019485	2935	2935	2935	2935	0
471	20240521	131900	232019485	2935	2935	2935	2935	0
472	20240521	131800	232019485	2935	2935	2935	2935	0
473	20240521	131700	232019485	2935	2930	2935	2930	157
474	20240521	131600	231559470	2935	2935	2935	2935	0
475	20240521	131500	231559470	2935	2935	2935	2935	300
476	20240521	131400	230678970	2935	2935	2935	2935	845
477	20240521	131300	228198895	2935	2935	2935	2935	255
478	20240521	131200	227450470	2935	2935	2935	2935	172
479	20240521	131100	226945650	2935	2935	2935	2935	0
480	20240521	131000	226945650	2935	2935	2935	2935	0
481	20240521	130900	226945650	2935	2930	2935	2930	52
482	20240521	130800	226793280	2935	2935	2935	2935	0
483	20240521	130700	226793280	2935	2930	2935	2930	701
484	20240521	130600	224739345	2935	2935	2935	2935	0
485	20240521	130500	224739345	2935	2935	2935	2935	0
486	20240521	130400	224739345	2935	2920	2935	2920	1641
487	20240521	130300	219947610	2935	2935	2935	2935	0
488	20240521	130200	219947610	2935	2935	2935	2935	0
489	20240521	130100	219947610	2935	2935	2935	2935	0
490	20240521	130000	219947610	2935	2920	2935	2920	5
491	20240521	125900	219932995	2935	2935	2935	2935	1
492	20240521	125800	219930060	2935	2930	2935	2930	6
493	20240521	125700	219912475	2925	2925	2925	2925	167
494	20240521	125600	219424000	2935	2935	2935	2935	0
495	20240521	125500	219424000	2935	2935	2935	2935	3
496	20240521	125400	219415195	2935	2935	2935	2935	2
497	20240521	125300	219409325	2935	2935	2935	2935	293
498	20240521	125200	218549370	2935	2935	2935	2935	20
499	20240521	125100	218490670	2935	2925	2935	2925	801
500	20240521	125000	216147735	2935	2935	2935	2935	8
501	20240521	124900	216124255	2935	2940	2940	2935	11
502	20240521	124800	216091965	2920	2930	2940	2920	2002
503	20240521	124700	210239870	2940	2925	2940	2925	443
504	20240521	124600	208941835	2930	2935	2940	2930	498
505	20240521	124500	207482630	2940	2940	2940	2940	150
506	20240521	124400	207041630	2940	2930	2940	2930	331
507	20240521	124300	206070720	2935	2930	2935	2930	9
508	20240521	124200	206044340	2935	2930	2935	2930	6
509	20240521	124100	206026755	2935	2930	2935	2930	11
510	20240521	124000	205994515	2935	2930	2935	2930	35
511	20240521	123900	205891940	2935	2935	2935	2935	5
512	20240521	123800	205877265	2935	2935	2935	2930	14
513	20240521	123700	205836195	2935	2935	2935	2935	0
514	20240521	123600	205836195	2935	2935	2935	2935	0
515	20240521	123500	205836195	2935	2930	2935	2930	49
516	20240521	123400	205692445	2935	2930	2935	2925	217
517	20240521	123300	205055615	2935	2930	2935	2930	10
518	20240521	123200	205026305	2935	2935	2935	2930	60
519	20240521	123100	204850455	2935	2930	2935	2930	16
520	20240521	123000	204803560	2935	2930	2935	2925	522
521	20240521	122900	203275880	2935	2930	2935	2930	8
522	20240521	122800	203252430	2935	2935	2935	2930	377
523	20240521	122700	202147185	2935	2935	2935	2930	14
524	20240521	122600	202106100	2935	2935	2935	2935	35
525	20240521	122500	202003375	2935	2930	2935	2930	25
526	20240521	122400	201930090	2935	2935	2935	2935	0
527	20240521	122300	201930090	2935	2930	2935	2925	762
528	20240521	122200	199697630	2935	2935	2935	2930	13
529	20240521	122100	199659480	2935	2935	2935	2935	0
530	20240521	122000	199659480	2935	2940	2940	2935	23
531	20240521	121900	199591965	2940	2935	2940	2935	5
532	20240521	121800	199577285	2940	2935	2940	2935	207
533	20240521	121700	198968740	2945	2945	2945	2945	0
534	20240521	121600	198968740	2945	2940	2945	2940	111
535	20240521	121500	198642250	2945	2945	2945	2945	0
536	20240521	121400	198642250	2945	2945	2945	2945	0
537	20240521	121300	198642250	2945	2945	2945	2945	0
538	20240521	121200	198642250	2945	2945	2945	2945	0
539	20240521	121100	198642250	2945	2945	2945	2945	0
540	20240521	121000	198642250	2945	2945	2945	2945	0
541	20240521	120900	198642250	2945	2945	2945	2945	0
542	20240521	120800	198642250	2945	2945	2945	2945	0
543	20240521	120700	198642250	2945	2945	2945	2945	0
544	20240521	120600	198642250	2945	2945	2945	2945	10
545	20240521	120500	198612800	2945	2940	2945	2940	16
546	20240521	120400	198565755	2945	2945	2945	2945	0
547	20240521	120300	198565755	2945	2945	2945	2945	0
548	20240521	120200	198565755	2945	2945	2945	2945	0
549	20240521	120100	198565755	2945	2945	2950	2945	68
550	20240521	120000	198365490	2950	2945	2950	2945	11
551	20240521	115900	198333090	2950	2950	2950	2950	1
552	20240521	115800	198330140	2950	2945	2950	2925	2563
553	20240521	115700	190801665	2945	2945	2945	2945	28
554	20240521	115600	190719205	2945	2940	2945	2940	1609
555	20240521	115500	185988740	2940	2940	2940	2940	598
556	20240521	115400	184230620	2940	2940	2940	2940	2
557	20240521	115300	184224740	2940	2940	2940	2940	0
558	20240521	115200	184224740	2940	2940	2940	2940	0
559	20240521	115100	184224740	2940	2940	2940	2940	370
560	20240521	115000	183136940	2940	2940	2940	2940	0
561	20240521	114900	183136940	2940	2940	2940	2940	0
562	20240521	114800	183136940	2940	2940	2940	2930	7
563	20240521	114700	183116410	2930	2935	2940	2930	47
564	20240521	114600	182978640	2940	2940	2940	2940	0
565	20240521	114500	182978640	2940	2935	2940	2935	68
566	20240521	114400	182779045	2940	2935	2940	2935	6
567	20240521	114300	182761430	2940	2940	2940	2940	219
568	20240521	114200	182117570	2940	2940	2940	2940	0
569	20240521	114100	182117570	2940	2940	2940	2940	200
570	20240521	114000	181529570	2940	2940	2940	2940	0
571	20240521	113900	181529570	2940	2930	2940	2925	270
572	20240521	113800	180739740	2940	2940	2940	2940	10
573	20240521	113700	180710340	2940	2940	2940	2940	2
574	20240521	113600	180704460	2945	2945	2945	2945	0
575	20240521	113500	180704460	2945	2945	2945	2945	0
576	20240521	113400	180704460	2945	2945	2945	2945	0
577	20240521	113300	180704460	2945	2925	2945	2925	463
578	20240521	113200	179350145	2945	2930	2945	2925	6118
579	20240521	113100	161444300	2945	2945	2945	2945	45
580	20240521	113000	161311775	2945	2945	2945	2945	0
581	20240521	112900	161311775	2945	2945	2945	2945	1
582	20240521	112800	161308830	2945	2945	2945	2930	131
583	20240521	112700	160924490	2945	2945	2945	2945	0
584	20240521	112600	160924490	2945	2935	2945	2930	2922
585	20240521	112500	152350690	2945	2940	2945	2940	1001
586	20240521	112400	149407745	2945	2940	2945	2940	113
587	20240521	112300	149075510	2945	2945	2945	2945	0
588	20240521	112200	149075510	2945	2940	2945	2940	514
589	20240521	112100	147564340	2945	2945	2945	2945	11
590	20240521	112000	147531945	2950	2950	2950	2950	0
591	20240521	111900	147531945	2950	2950	2950	2950	0
592	20240521	111800	147531945	2950	2950	2950	2950	0
593	20240521	111700	147531945	2950	2950	2950	2950	0
594	20240521	111600	147531945	2950	2945	2950	2945	4
595	20240521	111500	147520155	2950	2940	2950	2940	49
596	20240521	111400	147376085	2950	2940	2950	2940	1248
597	20240521	111300	143706915	2950	2950	2950	2950	0
598	20240521	111200	143706915	2950	2950	2950	2950	10
599	20240521	111100	143677415	2950	2950	2950	2950	2
600	20240521	111000	143671515	2950	2950	2950	2950	351
601	20240521	110900	142636065	2950	2950	2950	2950	0
602	20240521	110800	142636065	2950	2950	2950	2950	7
603	20240521	110700	142615415	2950	2940	2950	2940	67
604	20240521	110600	142418425	2950	2950	2950	2950	0
605	20240521	110500	142418425	2950	2950	2950	2950	0
606	20240521	110400	142418425	2950	2950	2950	2950	0
607	20240521	110300	142418425	2950	2950	2950	2950	0
608	20240521	110200	142418425	2950	2950	2950	2950	0
609	20240521	110100	142418425	2950	2950	2950	2950	0
610	20240521	110000	142418425	2950	2950	2950	2950	0
611	20240521	105900	142418425	2950	2950	2950	2950	10
612	20240521	105800	142388925	2950	2950	2950	2950	0
613	20240521	105700	142388925	2950	2950	2950	2940	540
614	20240521	105600	140799725	2950	2950	2950	2950	0
615	20240521	105500	140799725	2950	2950	2950	2950	1
616	20240521	105400	140796775	2940	2940	2940	2940	768
617	20240521	105300	138538855	2955	2955	2955	2955	0
618	20240521	105200	138538855	2955	2955	2955	2955	0
619	20240521	105100	138538855	2955	2955	2955	2955	1
620	20240521	105000	138535900	2955	2945	2955	2940	1840
621	20240521	104900	133119380	2940	2945	2950	2940	350
622	20240521	104800	132088940	2960	2960	2960	2960	0
623	20240521	104700	132088940	2960	2950	2960	2950	4
624	20240521	104600	132077130	2960	2960	2960	2960	0
625	20240521	104500	132077130	2960	2945	2960	2945	21
626	20240521	104400	132015270	2960	2960	2960	2960	91
627	20240521	104300	131745910	2960	2960	2960	2960	0
628	20240521	104200	131745910	2960	2940	2960	2940	106
629	20240521	104100	131432890	2960	2960	2960	2960	10
630	20240521	104000	131403290	2960	2950	2960	2950	11
631	20240521	103900	131370830	2960	2960	2960	2960	35
632	20240521	103800	131267230	2960	2960	2960	2960	0
633	20240521	103700	131267230	2960	2960	2960	2960	0
634	20240521	103600	131267230	2960	2945	2960	2945	1105
635	20240521	103500	128012990	2960	2960	2960	2960	30
636	20240521	103400	127924190	2960	2960	2960	2960	0
637	20240521	103300	127924190	2960	2950	2960	2945	701
638	20240521	103200	125858860	2960	2955	2960	2950	162
639	20240521	103100	125380415	2960	2960	2960	2960	0
640	20240521	103000	125380415	2960	2960	2960	2960	6
641	20240521	102900	125362655	2960	2960	2960	2960	0
642	20240521	102800	125362655	2960	2960	2960	2960	0
643	20240521	102700	125362655	2960	2960	2960	2960	1
644	20240521	102600	125359695	2960	2960	2960	2960	1
645	20240521	102500	125356735	2960	2960	2960	2960	1
646	20240521	102400	125353775	2960	2960	2960	2960	0
647	20240521	102300	125353775	2960	2960	2960	2960	0
648	20240521	102200	125353775	2960	2950	2960	2950	142
649	20240521	102100	124934855	2960	2955	2960	2950	28
650	20240521	102000	124852025	2960	2960	2960	2955	116
651	20240521	101900	124508780	2970	2970	2970	2970	0
652	20240521	101800	124508780	2970	2970	2970	2970	0
653	20240521	101700	124508780	2970	2960	2970	2960	11
654	20240521	101600	124476210	2970	2970	2970	2970	0
655	20240521	101500	124476210	2970	2970	2970	2970	0
656	20240521	101400	124476210	2970	2970	2970	2970	0
657	20240521	101300	124476210	2970	2960	2970	2960	67
658	20240521	101200	124277880	2960	2955	2960	2955	26
659	20240521	101100	124201045	2960	2950	2960	2945	561
660	20240521	101000	122548770	2950	2950	2950	2950	21
661	20240521	100900	122486820	2950	2950	2950	2950	21
662	20240521	100800	122424870	2960	2960	2960	2945	4
663	20240521	100700	122413045	2945	2950	2960	2945	813
664	20240521	100600	120018170	2950	2950	2955	2950	947
665	20240521	100500	117224515	2960	2960	2960	2950	996
666	20240521	100400	114285765	2965	2950	2965	2950	851
667	20240521	100300	111775300	2970	2970	2970	2970	0
668	20240521	100200	111775300	2970	2960	2970	2950	1527
669	20240521	100100	107263815	2970	2960	2970	2960	888
670	20240521	100000	104635295	2975	2975	2975	2975	0
671	20240521	095900	104635295	2975	2975	2975	2975	0
672	20240521	095800	104635295	2975	2975	2975	2975	0
673	20240521	095700	104635295	2975	2975	2975	2960	671
674	20240521	095600	102647620	2975	2975	2975	2975	0
675	20240521	095500	102647620	2975	2970	2975	2970	11
676	20240521	095400	102614945	2975	2975	2975	2975	0
677	20240521	095300	102614945	2975	2965	2975	2965	89
678	20240521	095200	102351050	2975	2975	2975	2975	0
679	20240521	095100	102351050	2975	2970	2975	2970	1003
680	20240521	095000	99367130	2975	2975	2975	2970	48
681	20240521	094900	99224335	2970	2970	2975	2970	20
682	20240521	094800	99164905	2975	2965	2975	2965	4
683	20240521	094700	99153035	2975	2975	2975	2970	31
684	20240521	094600	99060860	2975	2965	2975	2965	801
685	20240521	094500	96685885	2975	2975	2975	2975	0
686	20240521	094400	96685885	2975	2975	2975	2975	0
687	20240521	094300	96685885	2975	2975	2975	2975	0
688	20240521	094200	96685885	2975	2975	2975	2975	2
689	20240521	094100	96679935	2975	2975	2975	2975	0
690	20240521	094000	96679935	2975	2975	2975	2975	0
691	20240521	093900	96679935	2975	2965	2975	2965	6297
692	20240521	093800	78009320	2975	2975	2975	2975	336
693	20240521	093700	77009720	2975	2975	2975	2975	0
694	20240521	093600	77009720	2975	2975	2975	2975	10
695	20240521	093500	76979970	2975	2970	2975	2970	21
696	20240521	093400	76917595	2975	2970	2975	2965	510
697	20240521	093300	75402985	2975	2975	2975	2975	0
698	20240521	093200	75402985	2975	2975	2975	2975	110
699	20240521	093100	75075735	2975	2975	2975	2975	64
700	20240521	093000	74885335	2975	2975	2975	2975	0
701	20240521	092900	74885335	2975	2965	2975	2965	36
702	20240521	092800	74778585	2965	2975	2975	2965	570
703	20240521	092700	73088485	2980	2975	2980	2975	301
704	20240521	092600	72193005	2980	2970	2980	2965	370
705	20240521	092500	71095400	2980	2970	2980	2970	40
706	20240521	092400	70976590	2980	2980	2980	2970	221
707	20240521	092300	70319790	2980	2975	2980	2975	348
708	20240521	092200	69283000	2975	2980	2980	2975	15
709	20240521	092100	69238350	2980	2975	2980	2975	34
710	20240521	092000	69137195	2980	2980	2980	2980	6
711	20240521	091900	69119315	2980	2980	2980	2975	21
712	20240521	091800	69056785	2980	2980	2980	2980	60
713	20240521	091700	68877985	2980	2980	2980	2980	700
714	20240521	091600	66791985	2980	2980	2980	2980	0
715	20240521	091500	66791985	2980	2980	2980	2980	0
716	20240521	091400	66791985	2980	2980	2980	2980	331
717	20240521	091300	65805605	2980	2980	2980	2980	0
718	20240521	091200	65805605	2980	2970	2980	2970	201
719	20240521	091100	65208375	2980	2965	2980	2965	946
720	20240521	091000	62399320	2965	2965	2965	2965	8
721	20240521	090900	62375600	2970	2965	2970	2965	20
722	20240521	090800	62316205	2970	2970	2970	2965	166
723	20240521	090700	61823920	2970	2965	2970	2965	814
724	20240521	090600	59406425	2970	2965	2970	2955	520
725	20240521	090500	57868730	2970	2970	2970	2970	2318
726	20240521	090400	50984270	2970	2955	2970	2950	9297
727	20240521	090300	23507195	2960	2960	2960	2955	88
728	20240521	090200	23246870	2960	2970	2970	2950	5454
729	20240521	090100	7133935	2980	2980	2980	2980	0
730	20240521	090000	7133935	2980	2980	2980	2975	2394