KissMeData/168330/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	202400	132556520	2500	2500	2500	2500	1781
3	20240521	202300	132556520	2500	2500	2500	2500	0
4	20240521	202200	132556520	2500	2500	2500	2500	0
5	20240521	202100	132556520	2500	2500	2500	2500	0
6	20240521	202000	132556520	2500	2500	2500	2500	0
7	20240521	201900	132556520	2500	2500	2500	2500	0
8	20240521	201800	132556520	2500	2500	2500	2500	0
9	20240521	201700	132556520	2500	2500	2500	2500	0
10	20240521	201600	132556520	2500	2500	2500	2500	0
11	20240521	201500	132556520	2500	2500	2500	2500	0
12	20240521	201400	132556520	2500	2500	2500	2500	0
13	20240521	201300	132556520	2500	2500	2500	2500	0
14	20240521	201200	132556520	2500	2500	2500	2500	0
15	20240521	201100	132556520	2500	2500	2500	2500	0
16	20240521	201000	132556520	2500	2500	2500	2500	0
17	20240521	200900	132556520	2500	2500	2500	2500	0
18	20240521	200800	132556520	2500	2500	2500	2500	0
19	20240521	200700	132556520	2500	2500	2500	2500	0
20	20240521	200600	132556520	2500	2500	2500	2500	0
21	20240521	200500	132556520	2500	2500	2500	2500	0
22	20240521	200400	132556520	2500	2500	2500	2500	0
23	20240521	200300	132556520	2500	2500	2500	2500	0
24	20240521	200200	132556520	2500	2500	2500	2500	0
25	20240521	200100	132556520	2500	2500	2500	2500	0
26	20240521	200000	132556520	2500	2500	2500	2500	0
27	20240521	195900	132556520	2500	2500	2500	2500	0
28	20240521	195800	132556520	2500	2500	2500	2500	0
29	20240521	195700	132556520	2500	2500	2500	2500	0
30	20240521	195600	132556520	2500	2500	2500	2500	0
31	20240521	195500	132556520	2500	2500	2500	2500	0
32	20240521	195400	132556520	2500	2500	2500	2500	1781
33	20240521	195300	132556520	2500	2500	2500	2500	0
34	20240521	195200	132556520	2500	2500	2500	2500	0
35	20240521	195100	132556520	2500	2500	2500	2500	0
36	20240521	195000	132556520	2500	2500	2500	2500	0
37	20240521	194900	132556520	2500	2500	2500	2500	0
38	20240521	194800	132556520	2500	2500	2500	2500	0
39	20240521	194700	132556520	2500	2500	2500	2500	0
40	20240521	194600	132556520	2500	2500	2500	2500	0
41	20240521	194500	132556520	2500	2500	2500	2500	0
42	20240521	194400	132556520	2500	2500	2500	2500	0
43	20240521	194300	132556520	2500	2500	2500	2500	0
44	20240521	194200	132556520	2500	2500	2500	2500	0
45	20240521	194100	132556520	2500	2500	2500	2500	0
46	20240521	194000	132556520	2500	2500	2500	2500	0
47	20240521	193900	132556520	2500	2500	2500	2500	0
48	20240521	193800	132556520	2500	2500	2500	2500	0
49	20240521	193700	132556520	2500	2500	2500	2500	0
50	20240521	193600	132556520	2500	2500	2500	2500	0
51	20240521	193500	132556520	2500	2500	2500	2500	0
52	20240521	193400	132556520	2500	2500	2500	2500	0
53	20240521	193300	132556520	2500	2500	2500	2500	0
54	20240521	193200	132556520	2500	2500	2500	2500	0
55	20240521	193100	132556520	2500	2500	2500	2500	0
56	20240521	193000	132556520	2500	2500	2500	2500	0
57	20240521	192900	132556520	2500	2500	2500	2500	0
58	20240521	192800	132556520	2500	2500	2500	2500	0
59	20240521	192700	132556520	2500	2500	2500	2500	0
60	20240521	192600	132556520	2500	2500	2500	2500	0
61	20240521	192500	132556520	2500	2500	2500	2500	0
62	20240521	192400	132556520	2500	2500	2500	2500	1781
63	20240521	192300	132556520	2500	2500	2500	2500	0
64	20240521	192200	132556520	2500	2500	2500	2500	0
65	20240521	192100	132556520	2500	2500	2500	2500	0
66	20240521	192000	132556520	2500	2500	2500	2500	0
67	20240521	191900	132556520	2500	2500	2500	2500	0
68	20240521	191800	132556520	2500	2500	2500	2500	0
69	20240521	191700	132556520	2500	2500	2500	2500	0
70	20240521	191600	132556520	2500	2500	2500	2500	0
71	20240521	191500	132556520	2500	2500	2500	2500	0
72	20240521	191400	132556520	2500	2500	2500	2500	0
73	20240521	191300	132556520	2500	2500	2500	2500	0
74	20240521	191200	132556520	2500	2500	2500	2500	0
75	20240521	191100	132556520	2500	2500	2500	2500	0
76	20240521	191000	132556520	2500	2500	2500	2500	0
77	20240521	190900	132556520	2500	2500	2500	2500	0
78	20240521	190800	132556520	2500	2500	2500	2500	0
79	20240521	190700	132556520	2500	2500	2500	2500	0
80	20240521	190600	132556520	2500	2500	2500	2500	0
81	20240521	190500	132556520	2500	2500	2500	2500	0
82	20240521	190400	132556520	2500	2500	2500	2500	0
83	20240521	190300	132556520	2500	2500	2500	2500	0
84	20240521	190200	132556520	2500	2500	2500	2500	0
85	20240521	190100	132556520	2500	2500	2500	2500	0
86	20240521	190000	132556520	2500	2500	2500	2500	0
87	20240521	185900	132556520	2500	2500	2500	2500	0
88	20240521	185800	132556520	2500	2500	2500	2500	0
89	20240521	185700	132556520	2500	2500	2500	2500	0
90	20240521	185600	132556520	2500	2500	2500	2500	0
91	20240521	185500	132556520	2500	2500	2500	2500	0
92	20240521	185400	132556520	2500	2500	2500	2500	1781
93	20240521	185300	132556520	2500	2500	2500	2500	0
94	20240521	185200	132556520	2500	2500	2500	2500	0
95	20240521	185100	132556520	2500	2500	2500	2500	0
96	20240521	185000	132556520	2500	2500	2500	2500	0
97	20240521	184900	132556520	2500	2500	2500	2500	0
98	20240521	184800	132556520	2500	2500	2500	2500	0
99	20240521	184700	132556520	2500	2500	2500	2500	0
100	20240521	184600	132556520	2500	2500	2500	2500	0
101	20240521	184500	132556520	2500	2500	2500	2500	0
102	20240521	184400	132556520	2500	2500	2500	2500	0
103	20240521	184300	132556520	2500	2500	2500	2500	0
104	20240521	184200	132556520	2500	2500	2500	2500	0
105	20240521	184100	132556520	2500	2500	2500	2500	0
106	20240521	184000	132556520	2500	2500	2500	2500	0
107	20240521	183900	132556520	2500	2500	2500	2500	0
108	20240521	183800	132556520	2500	2500	2500	2500	0
109	20240521	183700	132556520	2500	2500	2500	2500	0
110	20240521	183600	132556520	2500	2500	2500	2500	0
111	20240521	183500	132556520	2500	2500	2500	2500	0
112	20240521	183400	132556520	2500	2500	2500	2500	0
113	20240521	183300	132556520	2500	2500	2500	2500	0
114	20240521	183200	132556520	2500	2500	2500	2500	0
115	20240521	183100	132556520	2500	2500	2500	2500	0
116	20240521	183000	132556520	2500	2500	2500	2500	0
117	20240521	182900	132556520	2500	2500	2500	2500	0
118	20240521	182800	132556520	2500	2500	2500	2500	0
119	20240521	182700	132556520	2500	2500	2500	2500	0
120	20240521	182600	132556520	2500	2500	2500	2500	0
121	20240521	182500	132556520	2500	2500	2500	2500	0
122	20240521	182400	132556520	2500	2500	2500	2500	1781
123	20240521	182300	132556520	2500	2500	2500	2500	0
124	20240521	182200	132556520	2500	2500	2500	2500	0
125	20240521	182100	132556520	2500	2500	2500	2500	0
126	20240521	182000	132556520	2500	2500	2500	2500	0
127	20240521	181900	132556520	2500	2500	2500	2500	0
128	20240521	181800	132556520	2500	2500	2500	2500	0
129	20240521	181700	132556520	2500	2500	2500	2500	0
130	20240521	181600	132556520	2500	2500	2500	2500	0
131	20240521	181500	132556520	2500	2500	2500	2500	0
132	20240521	181400	132556520	2500	2500	2500	2500	0
133	20240521	181300	132556520	2500	2500	2500	2500	0
134	20240521	181200	132556520	2500	2500	2500	2500	0
135	20240521	181100	132556520	2500	2500	2500	2500	0
136	20240521	181000	132556520	2500	2500	2500	2500	0
137	20240521	180900	132556520	2500	2500	2500	2500	0
138	20240521	180800	132556520	2500	2500	2500	2500	0
139	20240521	180700	132556520	2500	2500	2500	2500	0
140	20240521	180600	132556520	2500	2500	2500	2500	0
141	20240521	180500	132556520	2500	2500	2500	2500	0
142	20240521	180400	132556520	2500	2500	2500	2500	0
143	20240521	180300	132556520	2500	2500	2500	2500	0
144	20240521	180200	132556520	2500	2500	2500	2500	0
145	20240521	180100	132556520	2500	2500	2500	2500	0
146	20240521	180000	132556520	2500	2500	2500	2500	0
147	20240521	175900	132556520	2500	2500	2500	2500	0
148	20240521	175800	132556520	2500	2500	2500	2500	0
149	20240521	175700	132556520	2500	2500	2500	2500	0
150	20240521	175600	132556520	2500	2500	2500	2500	0
151	20240521	175500	132556520	2500	2500	2500	2500	0
152	20240521	175400	132556520	2500	2500	2500	2500	1781
153	20240521	175300	132556520	2500	2500	2500	2500	0
154	20240521	175200	132556520	2500	2500	2500	2500	0
155	20240521	175100	132556520	2500	2500	2500	2500	0
156	20240521	175000	132556520	2500	2500	2500	2500	0
157	20240521	174900	132556520	2500	2500	2500	2500	0
158	20240521	174800	132556520	2500	2500	2500	2500	0
159	20240521	174700	132556520	2500	2500	2500	2500	0
160	20240521	174600	132556520	2500	2500	2500	2500	0
161	20240521	174500	132556520	2500	2500	2500	2500	0
162	20240521	174400	132556520	2500	2500	2500	2500	0
163	20240521	174300	132556520	2500	2500	2500	2500	0
164	20240521	174200	132556520	2500	2500	2500	2500	0
165	20240521	174100	132556520	2500	2500	2500	2500	0
166	20240521	174000	132556520	2500	2500	2500	2500	0
167	20240521	173900	132556520	2500	2500	2500	2500	0
168	20240521	173800	132556520	2500	2500	2500	2500	0
169	20240521	173700	132556520	2500	2500	2500	2500	0
170	20240521	173600	132556520	2500	2500	2500	2500	0
171	20240521	173500	132556520	2500	2500	2500	2500	0
172	20240521	173400	132556520	2500	2500	2500	2500	0
173	20240521	173300	132556520	2500	2500	2500	2500	0
174	20240521	173200	132556520	2500	2500	2500	2500	0
175	20240521	173100	132556520	2500	2500	2500	2500	0
176	20240521	173000	132556520	2500	2500	2500	2500	0
177	20240521	172900	132556520	2500	2500	2500	2500	0
178	20240521	172800	132556520	2500	2500	2500	2500	0
179	20240521	172700	132556520	2500	2500	2500	2500	0
180	20240521	172600	132556520	2500	2500	2500	2500	0
181	20240521	172500	132556520	2500	2500	2500	2500	0
182	20240521	172400	132556520	2500	2500	2500	2500	1781
183	20240521	172300	132556520	2500	2500	2500	2500	0
184	20240521	172200	132556520	2500	2500	2500	2500	0
185	20240521	172100	132556520	2500	2500	2500	2500	0
186	20240521	172000	132556520	2500	2500	2500	2500	0
187	20240521	171900	132556520	2500	2500	2500	2500	0
188	20240521	171800	132556520	2500	2500	2500	2500	0
189	20240521	171700	132556520	2500	2500	2500	2500	0
190	20240521	171600	132556520	2500	2500	2500	2500	0
191	20240521	171500	132556520	2500	2500	2500	2500	0
192	20240521	171400	132556520	2500	2500	2500	2500	0
193	20240521	171300	132556520	2500	2500	2500	2500	0
194	20240521	171200	132556520	2500	2500	2500	2500	0
195	20240521	171100	132556520	2500	2500	2500	2500	0
196	20240521	171000	132556520	2500	2500	2500	2500	0
197	20240521	170900	132556520	2500	2500	2500	2500	0
198	20240521	170800	132556520	2500	2500	2500	2500	0
199	20240521	170700	132556520	2500	2500	2500	2500	0
200	20240521	170600	132556520	2500	2500	2500	2500	0
201	20240521	170500	132556520	2500	2500	2500	2500	0
202	20240521	170400	132556520	2500	2500	2500	2500	0
203	20240521	170300	132556520	2500	2500	2500	2500	0
204	20240521	170200	132556520	2500	2500	2500	2500	0
205	20240521	170100	132556520	2500	2500	2500	2500	0
206	20240521	170000	132556520	2500	2500	2500	2500	0
207	20240521	165900	132556520	2500	2500	2500	2500	0
208	20240521	165800	132556520	2500	2500	2500	2500	0
209	20240521	165700	132556520	2500	2500	2500	2500	0
210	20240521	165600	132556520	2500	2500	2500	2500	0
211	20240521	165500	132556520	2500	2500	2500	2500	0
212	20240521	165400	132556520	2500	2500	2500	2500	1781
213	20240521	165300	132556520	2500	2500	2500	2500	0
214	20240521	165200	132556520	2500	2500	2500	2500	0
215	20240521	165100	132556520	2500	2500	2500	2500	0
216	20240521	165000	132556520	2500	2500	2500	2500	0
217	20240521	164900	132556520	2500	2500	2500	2500	0
218	20240521	164800	132556520	2500	2500	2500	2500	0
219	20240521	164700	132556520	2500	2500	2500	2500	0
220	20240521	164600	132556520	2500	2500	2500	2500	0
221	20240521	164500	132556520	2500	2500	2500	2500	0
222	20240521	164400	132556520	2500	2500	2500	2500	0
223	20240521	164300	132556520	2500	2500	2500	2500	0
224	20240521	164200	132556520	2500	2500	2500	2500	0
225	20240521	164100	132556520	2500	2500	2500	2500	0
226	20240521	164000	132556520	2500	2500	2500	2500	0
227	20240521	163900	132556520	2500	2500	2500	2500	0
228	20240521	163800	132556520	2500	2500	2500	2500	0
229	20240521	163700	132556520	2500	2500	2500	2500	0
230	20240521	163600	132556520	2500	2500	2500	2500	0
231	20240521	163500	132556520	2500	2500	2500	2500	0
232	20240521	163400	132556520	2500	2500	2500	2500	0
233	20240521	163300	132556520	2500	2500	2500	2500	0
234	20240521	163200	132556520	2500	2500	2500	2500	0
235	20240521	163100	132556520	2500	2500	2500	2500	0
236	20240521	163000	132556520	2500	2500	2500	2500	0
237	20240521	162900	132556520	2500	2500	2500	2500	0
238	20240521	162800	132556520	2500	2500	2500	2500	0
239	20240521	162700	132556520	2500	2500	2500	2500	0
240	20240521	162600	132556520	2500	2500	2500	2500	0
241	20240521	162500	132556520	2500	2500	2500	2500	0
242	20240521	162400	132556520	2500	2500	2500	2500	1781
243	20240521	162300	132556520	2500	2500	2500	2500	0
244	20240521	162200	132556520	2500	2500	2500	2500	0
245	20240521	162100	132556520	2500	2500	2500	2500	0
246	20240521	162000	132556520	2500	2500	2500	2500	0
247	20240521	161900	132556520	2500	2500	2500	2500	0
248	20240521	161800	132556520	2500	2500	2500	2500	0
249	20240521	161700	132556520	2500	2500	2500	2500	0
250	20240521	161600	132556520	2500	2500	2500	2500	0
251	20240521	161500	132556520	2500	2500	2500	2500	0
252	20240521	161400	132556520	2500	2500	2500	2500	0
253	20240521	161300	132556520	2500	2500	2500	2500	0
254	20240521	161200	132556520	2500	2500	2500	2500	0
255	20240521	161100	132556520	2500	2500	2500	2500	0
256	20240521	161000	132556520	2500	2500	2500	2500	0
257	20240521	160900	132556520	2500	2500	2500	2500	0
258	20240521	160800	132556520	2500	2500	2500	2500	0
259	20240521	160700	132556520	2500	2500	2500	2500	0
260	20240521	160600	132556520	2500	2500	2500	2500	0
261	20240521	160500	132556520	2500	2500	2500	2500	0
262	20240521	160400	132556520	2500	2500	2500	2500	0
263	20240521	160300	132556520	2500	2500	2500	2500	0
264	20240521	160200	132556520	2500	2500	2500	2500	0
265	20240521	160100	132556520	2500	2500	2500	2500	0
266	20240521	160000	132556520	2500	2500	2500	2500	0
267	20240521	155900	132556520	2500	2500	2500	2500	0
268	20240521	155800	132556520	2500	2500	2500	2500	0
269	20240521	155700	132556520	2500	2500	2500	2500	0
270	20240521	155600	132556520	2500	2500	2500	2500	0
271	20240521	155500	132556520	2500	2500	2500	2500	0
272	20240521	155400	132556520	2500	2500	2500	2500	1781
273	20240521	155300	132556520	2500	2500	2500	2500	0
274	20240521	155200	132556520	2500	2500	2500	2500	0
275	20240521	155100	132556520	2500	2500	2500	2500	0
276	20240521	155000	132556520	2500	2500	2500	2500	0
277	20240521	154900	132556520	2500	2500	2500	2500	0
278	20240521	154800	132556520	2500	2500	2500	2500	0
279	20240521	154700	132556520	2500	2500	2500	2500	0
280	20240521	154600	132556520	2500	2500	2500	2500	0
281	20240521	154500	132556520	2500	2500	2500	2500	0
282	20240521	154400	132556520	2500	2500	2500	2500	0
283	20240521	154300	132556520	2500	2500	2500	2500	0
284	20240521	154200	132556520	2500	2500	2500	2500	0
285	20240521	154100	132556520	2500	2500	2500	2500	0
286	20240521	154000	132556520	2500	2500	2500	2500	0
287	20240521	153900	132556520	2500	2500	2500	2500	0
288	20240521	153800	132556520	2500	2500	2500	2500	0
289	20240521	153700	132556520	2500	2500	2500	2500	0
290	20240521	153600	132556520	2500	2500	2500	2500	0
291	20240521	153500	132556520	2500	2500	2500	2500	0
292	20240521	153400	132556520	2500	2500	2500	2500	0
293	20240521	153300	132556520	2500	2500	2500	2500	0
294	20240521	153200	132556520	2500	2500	2500	2500	0
295	20240521	153100	132556520	2500	2500	2500	2500	0
296	20240521	153000	132556520	2500	2500	2500	2500	1781
297	20240521	152900	128104020	2470	2470	2470	2470	0
298	20240521	152800	128104020	2470	2470	2470	2470	0
299	20240521	152700	128104020	2470	2470	2470	2470	0
300	20240521	152600	128104020	2470	2470	2470	2470	0
301	20240521	152500	128104020	2470	2470	2470	2470	0
302	20240521	152400	128104020	2470	2470	2470	2470	0
303	20240521	152300	128104020	2470	2470	2470	2470	0
304	20240521	152200	128104020	2470	2470	2470	2470	0
305	20240521	152100	128104020	2470	2470	2470	2470	0
306	20240521	152000	128104020	2470	2470	2470	2470	0
307	20240521	151900	128104020	2470	2470	2470	2470	14
308	20240521	151800	128069440	2470	2470	2470	2470	505
309	20240521	151700	126822090	2465	2465	2465	2465	0
310	20240521	151600	126822090	2465	2465	2465	2465	0
311	20240521	151500	126822090	2465	2465	2465	2465	20
312	20240521	151400	126772790	2465	2465	2465	2465	0
313	20240521	151300	126772790	2465	2465	2465	2465	0
314	20240521	151200	126772790	2465	2465	2465	2465	0
315	20240521	151100	126772790	2465	2465	2465	2465	2
316	20240521	151000	126767860	2460	2460	2460	2460	1
317	20240521	150900	126765400	2460	2460	2460	2460	135
318	20240521	150800	126433300	2460	2460	2460	2460	0
319	20240521	150700	126433300	2460	2465	2465	2460	110
320	20240521	150600	126162635	2460	2460	2460	2460	100
321	20240521	150500	125916635	2460	2460	2460	2460	0
322	20240521	150400	125916635	2460	2460	2460	2460	0
323	20240521	150300	125916635	2460	2460	2460	2460	0
324	20240521	150200	125916635	2460	2460	2460	2460	0
325	20240521	150100	125916635	2460	2460	2460	2460	0
326	20240521	150000	125916635	2460	2460	2460	2460	0
327	20240521	145900	125916635	2460	2465	2465	2460	700
328	20240521	145800	124194435	2465	2470	2470	2465	500
329	20240521	145700	122959935	2465	2465	2465	2465	0
330	20240521	145600	122959935	2465	2465	2465	2465	0
331	20240521	145500	122959935	2465	2465	2465	2465	101
332	20240521	145400	122710970	2470	2470	2470	2470	0
333	20240521	145300	122710970	2470	2470	2470	2470	3
334	20240521	145200	122703560	2470	2470	2470	2470	6
335	20240521	145100	122688740	2470	2470	2470	2470	2
336	20240521	145000	122683800	2470	2470	2470	2470	7
337	20240521	144900	122666510	2470	2470	2470	2470	8
338	20240521	144800	122646750	2465	2465	2465	2465	0
339	20240521	144700	122646750	2465	2465	2465	2465	0
340	20240521	144600	122646750	2465	2465	2465	2465	0
341	20240521	144500	122646750	2465	2465	2465	2465	0
342	20240521	144400	122646750	2465	2465	2465	2465	78
343	20240521	144300	122454480	2470	2470	2470	2470	0
344	20240521	144200	122454480	2470	2470	2470	2470	3
345	20240521	144100	122447070	2470	2470	2470	2470	0
346	20240521	144000	122447070	2470	2470	2470	2470	0
347	20240521	143900	122447070	2470	2470	2470	2470	81
348	20240521	143800	122247000	2465	2465	2465	2465	0
349	20240521	143700	122247000	2465	2465	2465	2465	0
350	20240521	143600	122247000	2465	2470	2470	2465	182
351	20240521	143500	121797705	2475	2475	2475	2475	7
352	20240521	143400	121780380	2475	2475	2475	2475	0
353	20240521	143300	121780380	2475	2475	2475	2475	0
354	20240521	143200	121780380	2475	2475	2475	2475	0
355	20240521	143100	121780380	2475	2475	2475	2475	7
356	20240521	143000	121763055	2475	2475	2475	2475	0
357	20240521	142900	121763055	2475	2475	2475	2475	0
358	20240521	142800	121763055	2475	2475	2475	2475	1
359	20240521	142700	121760580	2475	2475	2475	2475	1
360	20240521	142600	121758105	2470	2470	2470	2470	0
361	20240521	142500	121758105	2470	2470	2470	2470	0
362	20240521	142400	121758105	2470	2470	2470	2470	0
363	20240521	142300	121758105	2470	2470	2470	2470	0
364	20240521	142200	121758105	2470	2470	2470	2470	0
365	20240521	142100	121758105	2470	2470	2470	2470	0
366	20240521	142000	121758105	2470	2470	2470	2470	0
367	20240521	141900	121758105	2470	2470	2470	2470	0
368	20240521	141800	121758105	2470	2470	2470	2470	0
369	20240521	141700	121758105	2470	2470	2470	2470	0
370	20240521	141600	121758105	2470	2470	2470	2470	0
371	20240521	141500	121758105	2470	2470	2470	2470	0
372	20240521	141400	121758105	2470	2470	2470	2470	0
373	20240521	141300	121758105	2470	2470	2470	2470	0
374	20240521	141200	121758105	2470	2470	2470	2470	0
375	20240521	141100	121758105	2470	2465	2470	2465	181
376	20240521	141000	121311935	2460	2460	2460	2460	6
377	20240521	140900	121297175	2455	2455	2455	2455	0
378	20240521	140800	121297175	2455	2455	2455	2455	0
379	20240521	140700	121297175	2455	2455	2455	2455	0
380	20240521	140600	121297175	2455	2455	2455	2455	0
381	20240521	140500	121297175	2455	2455	2455	2455	0
382	20240521	140400	121297175	2455	2455	2455	2455	0
383	20240521	140300	121297175	2455	2455	2455	2455	0
384	20240521	140200	121297175	2455	2455	2455	2455	0
385	20240521	140100	121297175	2455	2455	2455	2455	0
386	20240521	140000	121297175	2455	2455	2455	2455	0
387	20240521	135900	121297175	2455	2455	2455	2455	0
388	20240521	135800	121297175	2455	2455	2455	2455	0
389	20240521	135700	121297175	2455	2455	2455	2455	0
390	20240521	135600	121297175	2455	2455	2455	2455	0
391	20240521	135500	121297175	2455	2455	2455	2455	0
392	20240521	135400	121297175	2455	2455	2455	2455	0
393	20240521	135300	121297175	2455	2455	2455	2455	1
394	20240521	135200	121294720	2455	2455	2455	2455	308
395	20240521	135100	120538580	2455	2455	2455	2455	444
396	20240521	135000	119448560	2455	2455	2455	2455	0
397	20240521	134900	119448560	2455	2455	2455	2455	0
398	20240521	134800	119448560	2455	2455	2455	2455	0
399	20240521	134700	119448560	2455	2455	2455	2455	323
400	20240521	134600	118655595	2465	2465	2465	2465	210
401	20240521	134500	118137945	2465	2465	2465	2465	8
402	20240521	134400	118118225	2465	2465	2465	2465	12
403	20240521	134300	118088645	2455	2455	2455	2455	0
404	20240521	134200	118088645	2455	2455	2455	2455	0
405	20240521	134100	118088645	2455	2465	2465	2455	2500
406	20240521	134000	111943650	2465	2465	2465	2465	0
407	20240521	133900	111943650	2465	2465	2465	2465	0
408	20240521	133800	111943650	2465	2465	2465	2465	0
409	20240521	133700	111943650	2465	2465	2465	2465	0
410	20240521	133600	111943650	2465	2465	2465	2465	900
411	20240521	133500	109725150	2465	2465	2465	2465	0
412	20240521	133400	109725150	2465	2465	2465	2465	0
413	20240521	133300	109725150	2465	2465	2465	2465	0
414	20240521	133200	109725150	2465	2465	2465	2465	0
415	20240521	133100	109725150	2465	2465	2465	2465	0
416	20240521	133000	109725150	2465	2465	2465	2465	0
417	20240521	132900	109725150	2465	2470	2470	2465	709
418	20240521	132800	107976370	2470	2470	2470	2470	50
419	20240521	132700	107852870	2470	2470	2470	2470	0
420	20240521	132600	107852870	2470	2470	2470	2470	0
421	20240521	132500	107852870	2470	2470	2470	2470	0
422	20240521	132400	107852870	2470	2470	2470	2470	0
423	20240521	132300	107852870	2470	2470	2470	2470	0
424	20240521	132200	107852870	2470	2470	2470	2470	0
425	20240521	132100	107852870	2470	2470	2470	2470	0
426	20240521	132000	107852870	2470	2470	2470	2470	0
427	20240521	131900	107852870	2470	2470	2470	2470	594
428	20240521	131800	106385690	2470	2470	2470	2470	0
429	20240521	131700	106385690	2470	2470	2470	2470	20
430	20240521	131600	106336290	2465	2465	2465	2465	0
431	20240521	131500	106336290	2465	2465	2465	2465	34
432	20240521	131400	106252480	2465	2465	2465	2465	0
433	20240521	131300	106252480	2465	2465	2465	2465	0
434	20240521	131200	106252480	2465	2465	2465	2465	5
435	20240521	131100	106240155	2470	2470	2470	2470	0
436	20240521	131000	106240155	2470	2470	2470	2470	0
437	20240521	130900	106240155	2470	2470	2470	2470	0
438	20240521	130800	106240155	2470	2470	2470	2470	0
439	20240521	130700	106240155	2470	2470	2470	2470	0
440	20240521	130600	106240155	2470	2470	2470	2470	0
441	20240521	130500	106240155	2470	2470	2470	2470	0
442	20240521	130400	106240155	2470	2470	2470	2470	0
443	20240521	130300	106240155	2470	2470	2470	2470	0
444	20240521	130200	106240155	2470	2470	2470	2470	0
445	20240521	130100	106240155	2470	2470	2470	2470	0
446	20240521	130000	106240155	2470	2470	2470	2470	1
447	20240521	125900	106237685	2480	2480	2480	2480	0
448	20240521	125800	106237685	2480	2480	2480	2480	0
449	20240521	125700	106237685	2480	2480	2480	2480	0
450	20240521	125600	106237685	2480	2480	2480	2480	0
451	20240521	125500	106237685	2480	2470	2480	2470	30
452	20240521	125400	106163295	2465	2465	2465	2465	0
453	20240521	125300	106163295	2465	2465	2465	2465	0
454	20240521	125200	106163295	2465	2465	2465	2465	0
455	20240521	125100	106163295	2465	2465	2465	2465	0
456	20240521	125000	106163295	2465	2465	2465	2465	128
457	20240521	124900	105847775	2465	2465	2465	2465	290
458	20240521	124800	105132925	2470	2470	2470	2470	0
459	20240521	124700	105132925	2470	2470	2470	2470	47
460	20240521	124600	105016835	2470	2470	2470	2470	0
461	20240521	124500	105016835	2470	2470	2470	2470	0
462	20240521	124400	105016835	2470	2470	2470	2470	310
463	20240521	124300	104251135	2465	2465	2465	2465	0
464	20240521	124200	104251135	2465	2465	2465	2465	0
465	20240521	124100	104251135	2465	2465	2465	2465	0
466	20240521	124000	104251135	2465	2465	2465	2465	0
467	20240521	123900	104251135	2465	2465	2465	2465	0
468	20240521	123800	104251135	2465	2465	2465	2465	1499
469	20240521	123700	100556100	2470	2470	2470	2470	0
470	20240521	123600	100556100	2470	2470	2470	2470	100
471	20240521	123500	100309100	2460	2465	2465	2460	2000
472	20240521	123400	95388645	2465	2465	2465	2465	500
473	20240521	123300	94156145	2465	2465	2465	2465	0
474	20240521	123200	94156145	2465	2465	2465	2465	0
475	20240521	123100	94156145	2465	2465	2465	2465	0
476	20240521	123000	94156145	2465	2465	2465	2465	0
477	20240521	122900	94156145	2465	2465	2465	2465	0
478	20240521	122800	94156145	2465	2465	2465	2465	0
479	20240521	122700	94156145	2465	2465	2465	2465	0
480	20240521	122600	94156145	2465	2480	2480	2465	367
481	20240521	122500	93250600	2480	2480	2480	2480	0
482	20240521	122400	93250600	2480	2480	2480	2480	0
483	20240521	122300	93250600	2480	2480	2480	2480	0
484	20240521	122200	93250600	2480	2480	2480	2480	7
485	20240521	122100	93233240	2480	2480	2480	2480	0
486	20240521	122000	93233240	2480	2480	2480	2480	0
487	20240521	121900	93233240	2480	2480	2480	2480	0
488	20240521	121800	93233240	2480	2480	2480	2480	0
489	20240521	121700	93233240	2480	2480	2480	2480	1
490	20240521	121600	93230760	2480	2480	2480	2480	7
491	20240521	121500	93213400	2480	2480	2480	2480	0
492	20240521	121400	93213400	2480	2480	2480	2480	0
493	20240521	121300	93213400	2480	2480	2480	2480	0
494	20240521	121200	93213400	2480	2480	2480	2480	0
495	20240521	121100	93213400	2480	2480	2480	2480	7
496	20240521	121000	93196040	2480	2480	2480	2480	0
497	20240521	120900	93196040	2480	2480	2480	2480	0
498	20240521	120800	93196040	2480	2480	2480	2480	0
499	20240521	120700	93196040	2480	2480	2480	2480	0
500	20240521	120600	93196040	2480	2480	2480	2480	0
501	20240521	120500	93196040	2480	2480	2480	2480	0
502	20240521	120400	93196040	2480	2480	2480	2480	7
503	20240521	120300	93178680	2485	2485	2485	2485	0
504	20240521	120200	93178680	2485	2485	2485	2485	0
505	20240521	120100	93178680	2485	2485	2485	2485	0
506	20240521	120000	93178680	2485	2485	2485	2485	0
507	20240521	115900	93178680	2485	2485	2485	2485	0
508	20240521	115800	93178680	2485	2485	2485	2485	0
509	20240521	115700	93178680	2485	2485	2485	2485	0
510	20240521	115600	93178680	2485	2485	2485	2485	0
511	20240521	115500	93178680	2485	2485	2485	2485	0
512	20240521	115400	93178680	2485	2485	2485	2485	0
513	20240521	115300	93178680	2485	2485	2485	2485	0
514	20240521	115200	93178680	2485	2485	2485	2485	0
515	20240521	115100	93178680	2485	2480	2485	2480	41
516	20240521	115000	93076805	2470	2470	2470	2470	0
517	20240521	114900	93076805	2470	2470	2470	2470	0
518	20240521	114800	93076805	2470	2470	2470	2470	0
519	20240521	114700	93076805	2470	2470	2470	2470	0
520	20240521	114600	93076805	2470	2470	2470	2470	0
521	20240521	114500	93076805	2470	2470	2470	2470	0
522	20240521	114400	93076805	2470	2480	2480	2470	100
523	20240521	114300	92829555	2475	2475	2475	2475	8
524	20240521	114200	92809755	2475	2475	2475	2475	0
525	20240521	114100	92809755	2475	2470	2475	2470	565
526	20240521	114000	91413355	2470	2470	2470	2470	0
527	20240521	113900	91413355	2470	2470	2470	2470	0
528	20240521	113800	91413355	2470	2470	2470	2470	0
529	20240521	113700	91413355	2470	2470	2470	2470	7
530	20240521	113600	91396065	2470	2470	2470	2470	0
531	20240521	113500	91396065	2470	2470	2470	2470	0
532	20240521	113400	91396065	2470	2470	2470	2470	0
533	20240521	113300	91396065	2470	2470	2470	2470	0
534	20240521	113200	91396065	2470	2470	2470	2470	0
535	20240521	113100	91396065	2470	2470	2470	2470	7
536	20240521	113000	91378775	2465	2465	2465	2465	0
537	20240521	112900	91378775	2465	2465	2465	2465	0
538	20240521	112800	91378775	2465	2465	2465	2465	0
539	20240521	112700	91378775	2465	2465	2465	2465	0
540	20240521	112600	91378775	2465	2465	2465	2465	0
541	20240521	112500	91378775	2465	2465	2465	2465	0
542	20240521	112400	91378775	2465	2465	2465	2465	0
543	20240521	112300	91378775	2465	2465	2465	2465	0
544	20240521	112200	91378775	2465	2465	2465	2465	0
545	20240521	112100	91378775	2465	2465	2465	2465	0
546	20240521	112000	91378775	2465	2465	2465	2465	0
547	20240521	111900	91378775	2465	2465	2465	2465	0
548	20240521	111800	91378775	2465	2465	2465	2465	0
549	20240521	111700	91378775	2465	2465	2465	2465	0
550	20240521	111600	91378775	2465	2475	2475	2465	500
551	20240521	111500	90145985	2475	2475	2475	2475	0
552	20240521	111400	90145985	2475	2475	2475	2475	1
553	20240521	111300	90143510	2470	2470	2470	2470	0
554	20240521	111200	90143510	2470	2470	2470	2470	0
555	20240521	111100	90143510	2470	2470	2470	2470	0
556	20240521	111000	90143510	2470	2470	2470	2470	0
557	20240521	110900	90143510	2470	2470	2470	2470	0
558	20240521	110800	90143510	2470	2470	2470	2470	410
559	20240521	110700	89130810	2460	2460	2460	2460	0
560	20240521	110600	89130810	2460	2460	2460	2460	0
561	20240521	110500	89130810	2460	2460	2460	2460	0
562	20240521	110400	89130810	2460	2460	2460	2460	160
563	20240521	110300	88737210	2460	2460	2460	2460	0
564	20240521	110200	88737210	2460	2460	2460	2460	0
565	20240521	110100	88737210	2460	2460	2460	2460	0
566	20240521	110000	88737210	2460	2475	2475	2460	1118
567	20240521	105900	85976450	2475	2490	2490	2475	1015
568	20240521	105800	83459705	2495	2495	2495	2495	3
569	20240521	105700	83452220	2495	2495	2495	2495	0
570	20240521	105600	83452220	2495	2495	2495	2495	3
571	20240521	105500	83444735	2495	2495	2495	2495	0
572	20240521	105400	83444735	2495	2495	2495	2495	3
573	20240521	105300	83437250	2495	2495	2495	2495	3
574	20240521	105200	83429765	2495	2495	2495	2495	4
575	20240521	105100	83419785	2495	2495	2495	2495	0
576	20240521	105000	83419785	2495	2495	2495	2495	3
577	20240521	104900	83412300	2490	2490	2490	2490	0
578	20240521	104800	83412300	2490	2490	2490	2490	0
579	20240521	104700	83412300	2490	2490	2490	2490	0
580	20240521	104600	83412300	2490	2490	2490	2490	0
581	20240521	104500	83412300	2490	2490	2490	2490	0
582	20240521	104400	83412300	2490	2490	2490	2490	11
583	20240521	104300	83384910	2495	2495	2495	2495	0
584	20240521	104200	83384910	2495	2495	2495	2495	0
585	20240521	104100	83384910	2495	2490	2495	2490	30
586	20240521	104000	83310065	2480	2480	2480	2480	0
587	20240521	103900	83310065	2480	2480	2480	2480	0
588	20240521	103800	83310065	2480	2480	2480	2480	0
589	20240521	103700	83310065	2480	2480	2480	2480	2
590	20240521	103600	83305105	2475	2475	2475	2470	79
591	20240521	103500	83109705	2465	2465	2465	2465	0
592	20240521	103400	83109705	2465	2465	2465	2465	0
593	20240521	103300	83109705	2465	2475	2475	2465	2726
594	20240521	103200	76385620	2480	2480	2480	2480	0
595	20240521	103100	76385620	2480	2480	2480	2480	0
596	20240521	103000	76385620	2480	2480	2480	2480	0
597	20240521	102900	76385620	2480	2480	2480	2475	853
598	20240521	102800	74272365	2455	2495	2495	2455	5600
599	20240521	102700	60471615	2510	2505	2510	2505	6
600	20240521	102600	60456565	2510	2505	2510	2505	3
601	20240521	102500	60449045	2505	2505	2505	2505	1
602	20240521	102400	60446540	2510	2510	2510	2510	0
603	20240521	102300	60446540	2510	2500	2510	2500	2000
604	20240521	102200	55428005	2490	2495	2495	2490	300
605	20240521	102100	54680960	2505	2505	2505	2505	10
606	20240521	102000	54655910	2510	2495	2510	2495	3000
607	20240521	101900	47140160	2495	2495	2495	2495	0
608	20240521	101800	47140160	2495	2490	2495	2490	2
609	20240521	101700	47135175	2495	2495	2495	2495	1
610	20240521	101600	47132680	2490	2490	2490	2490	27
611	20240521	101500	47065450	2495	2495	2495	2495	2
612	20240521	101400	47060460	2495	2495	2495	2495	3
613	20240521	101300	47052975	2495	2495	2495	2495	2
614	20240521	101200	47047985	2495	2495	2495	2495	2
615	20240521	101100	47042995	2495	2495	2495	2495	6
616	20240521	101000	47028025	2495	2495	2495	2495	0
617	20240521	100900	47028025	2495	2495	2495	2495	0
618	20240521	100800	47028025	2495	2495	2495	2495	6
619	20240521	100700	47013055	2495	2495	2495	2495	3
620	20240521	100600	47005570	2495	2495	2495	2495	0
621	20240521	100500	47005570	2495	2495	2495	2495	6
622	20240521	100400	46990600	2485	2485	2485	2485	147
623	20240521	100300	46625305	2485	2485	2485	2485	0
624	20240521	100200	46625305	2485	2485	2485	2485	7
625	20240521	100100	46607910	2480	2480	2480	2480	27
626	20240521	100000	46540950	2480	2480	2480	2480	523
627	20240521	095900	45243910	2480	2480	2480	2480	6
628	20240521	095800	45229030	2480	2480	2480	2480	0
629	20240521	095700	45229030	2480	2480	2480	2480	100
630	20240521	095600	44981030	2480	2480	2480	2480	48
631	20240521	095500	44861990	2480	2485	2485	2480	12
632	20240521	095400	44832210	2485	2485	2485	2485	1
633	20240521	095300	44829725	2485	2485	2485	2485	5
634	20240521	095200	44817300	2470	2470	2470	2470	0
635	20240521	095100	44817300	2470	2470	2470	2470	0
636	20240521	095000	44817300	2470	2470	2470	2470	0
637	20240521	094900	44817300	2470	2470	2470	2470	898
638	20240521	094800	42599240	2470	2470	2470	2470	0
639	20240521	094700	42599240	2470	2470	2470	2470	2
640	20240521	094600	42594300	2465	2470	2470	2465	334
641	20240521	094500	41770955	2475	2475	2475	2475	4
642	20240521	094400	41761055	2470	2470	2470	2470	0
643	20240521	094300	41761055	2470	2470	2470	2470	0
644	20240521	094200	41761055	2470	2470	2470	2470	0
645	20240521	094100	41761055	2470	2480	2480	2470	744
646	20240521	094000	39922425	2485	2485	2485	2485	0
647	20240521	093900	39922425	2485	2485	2485	2485	0
648	20240521	093800	39922425	2485	2485	2490	2485	142
649	20240521	093700	39569530	2490	2490	2490	2490	0
650	20240521	093600	39569530	2490	2490	2490	2490	0
651	20240521	093500	39569530	2490	2490	2490	2490	0
652	20240521	093400	39569530	2490	2495	2495	2490	10
653	20240521	093300	39544605	2495	2495	2495	2495	45
654	20240521	093200	39432330	2485	2485	2485	2485	422
655	20240521	093100	38383660	2485	2485	2485	2485	5
656	20240521	093000	38371235	2475	2475	2475	2475	154
657	20240521	092900	37990085	2475	2475	2475	2475	256
658	20240521	092800	37356485	2465	2465	2465	2465	0
659	20240521	092700	37356485	2465	2465	2465	2465	402
660	20240521	092600	36365555	2465	2465	2465	2465	1
661	20240521	092500	36363090	2460	2465	2465	2460	24
662	20240521	092400	36303940	2465	2455	2465	2455	3
663	20240521	092300	36296565	2450	2455	2455	2450	2
664	20240521	092200	36291660	2455	2450	2465	2450	991
665	20240521	092100	33858525	2450	2465	2465	2450	396
666	20240521	092000	32888310	2470	2480	2480	2470	500
667	20240521	091900	31652745	2485	2485	2485	2485	7
668	20240521	091800	31635350	2485	2485	2485	2485	0
669	20240521	091700	31635350	2485	2480	2485	2480	476
670	20240521	091600	30452495	2490	2480	2490	2480	6
671	20240521	091500	30437575	2490	2495	2495	2490	14
672	20240521	091400	30402700	2500	2515	2515	2495	510
673	20240521	091300	29129305	2520	2505	2520	2505	1000
674	20240521	091200	26617095	2505	2500	2510	2500	125
675	20240521	091100	26304160	2480	2475	2480	2475	504
676	20240521	091000	25054260	2465	2465	2465	2465	0
677	20240521	090900	25054260	2465	2465	2465	2465	0
678	20240521	090800	25054260	2465	2465	2465	2465	0
679	20240521	090700	25054260	2465	2465	2465	2465	9865
680	20240521	090600	737035	2465	2465	2465	2465	0
681	20240521	090500	737035	2465	2465	2465	2465	0
682	20240521	090400	737035	2465	2465	2465	2465	10
683	20240521	090300	712385	2465	2465	2465	2465	0
684	20240521	090200	712385	2465	2465	2465	2465	0
685	20240521	090100	712385	2465	2465	2465	2465	0
686	20240521	090000	712385	2465	2465	2465	2465	289