KissMeData/232830/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	204200	110327455	2500	2500	2500	2500	477
3	20240521	204100	110327455	2500	2500	2500	2500	0
4	20240521	204000	110327455	2500	2500	2500	2500	0
5	20240521	203900	110327455	2500	2500	2500	2500	0
6	20240521	203800	110327455	2500	2500	2500	2500	0
7	20240521	203700	110327455	2500	2500	2500	2500	0
8	20240521	203600	110327455	2500	2500	2500	2500	0
9	20240521	203500	110327455	2500	2500	2500	2500	0
10	20240521	203400	110327455	2500	2500	2500	2500	0
11	20240521	203300	110327455	2500	2500	2500	2500	0
12	20240521	203200	110327455	2500	2500	2500	2500	0
13	20240521	203100	110327455	2500	2500	2500	2500	0
14	20240521	203000	110327455	2500	2500	2500	2500	0
15	20240521	202900	110327455	2500	2500	2500	2500	0
16	20240521	202800	110327455	2500	2500	2500	2500	0
17	20240521	202700	110327455	2500	2500	2500	2500	0
18	20240521	202600	110327455	2500	2500	2500	2500	0
19	20240521	202500	110327455	2500	2500	2500	2500	0
20	20240521	202400	110327455	2500	2500	2500	2500	0
21	20240521	202300	110327455	2500	2500	2500	2500	0
22	20240521	202200	110327455	2500	2500	2500	2500	0
23	20240521	202100	110327455	2500	2500	2500	2500	0
24	20240521	202000	110327455	2500	2500	2500	2500	0
25	20240521	201900	110327455	2500	2500	2500	2500	0
26	20240521	201800	110327455	2500	2500	2500	2500	0
27	20240521	201700	110327455	2500	2500	2500	2500	0
28	20240521	201600	110327455	2500	2500	2500	2500	0
29	20240521	201500	110327455	2500	2500	2500	2500	0
30	20240521	201400	110327455	2500	2500	2500	2500	0
31	20240521	201300	110327455	2500	2500	2500	2500	0
32	20240521	201200	110327455	2500	2500	2500	2500	477
33	20240521	201100	110327455	2500	2500	2500	2500	0
34	20240521	201000	110327455	2500	2500	2500	2500	0
35	20240521	200900	110327455	2500	2500	2500	2500	0
36	20240521	200800	110327455	2500	2500	2500	2500	0
37	20240521	200700	110327455	2500	2500	2500	2500	0
38	20240521	200600	110327455	2500	2500	2500	2500	0
39	20240521	200500	110327455	2500	2500	2500	2500	0
40	20240521	200400	110327455	2500	2500	2500	2500	0
41	20240521	200300	110327455	2500	2500	2500	2500	0
42	20240521	200200	110327455	2500	2500	2500	2500	0
43	20240521	200100	110327455	2500	2500	2500	2500	0
44	20240521	200000	110327455	2500	2500	2500	2500	0
45	20240521	195900	110327455	2500	2500	2500	2500	0
46	20240521	195800	110327455	2500	2500	2500	2500	0
47	20240521	195700	110327455	2500	2500	2500	2500	0
48	20240521	195600	110327455	2500	2500	2500	2500	0
49	20240521	195500	110327455	2500	2500	2500	2500	0
50	20240521	195400	110327455	2500	2500	2500	2500	0
51	20240521	195300	110327455	2500	2500	2500	2500	0
52	20240521	195200	110327455	2500	2500	2500	2500	0
53	20240521	195100	110327455	2500	2500	2500	2500	0
54	20240521	195000	110327455	2500	2500	2500	2500	0
55	20240521	194900	110327455	2500	2500	2500	2500	0
56	20240521	194800	110327455	2500	2500	2500	2500	0
57	20240521	194700	110327455	2500	2500	2500	2500	0
58	20240521	194600	110327455	2500	2500	2500	2500	0
59	20240521	194500	110327455	2500	2500	2500	2500	0
60	20240521	194400	110327455	2500	2500	2500	2500	0
61	20240521	194300	110327455	2500	2500	2500	2500	0
62	20240521	194200	110327455	2500	2500	2500	2500	477
63	20240521	194100	110327455	2500	2500	2500	2500	0
64	20240521	194000	110327455	2500	2500	2500	2500	0
65	20240521	193900	110327455	2500	2500	2500	2500	0
66	20240521	193800	110327455	2500	2500	2500	2500	0
67	20240521	193700	110327455	2500	2500	2500	2500	0
68	20240521	193600	110327455	2500	2500	2500	2500	0
69	20240521	193500	110327455	2500	2500	2500	2500	0
70	20240521	193400	110327455	2500	2500	2500	2500	0
71	20240521	193300	110327455	2500	2500	2500	2500	0
72	20240521	193200	110327455	2500	2500	2500	2500	0
73	20240521	193100	110327455	2500	2500	2500	2500	0
74	20240521	193000	110327455	2500	2500	2500	2500	0
75	20240521	192900	110327455	2500	2500	2500	2500	0
76	20240521	192800	110327455	2500	2500	2500	2500	0
77	20240521	192700	110327455	2500	2500	2500	2500	0
78	20240521	192600	110327455	2500	2500	2500	2500	0
79	20240521	192500	110327455	2500	2500	2500	2500	0
80	20240521	192400	110327455	2500	2500	2500	2500	0
81	20240521	192300	110327455	2500	2500	2500	2500	0
82	20240521	192200	110327455	2500	2500	2500	2500	0
83	20240521	192100	110327455	2500	2500	2500	2500	0
84	20240521	192000	110327455	2500	2500	2500	2500	0
85	20240521	191900	110327455	2500	2500	2500	2500	0
86	20240521	191800	110327455	2500	2500	2500	2500	0
87	20240521	191700	110327455	2500	2500	2500	2500	0
88	20240521	191600	110327455	2500	2500	2500	2500	0
89	20240521	191500	110327455	2500	2500	2500	2500	0
90	20240521	191400	110327455	2500	2500	2500	2500	0
91	20240521	191300	110327455	2500	2500	2500	2500	0
92	20240521	191200	110327455	2500	2500	2500	2500	477
93	20240521	191100	110327455	2500	2500	2500	2500	0
94	20240521	191000	110327455	2500	2500	2500	2500	0
95	20240521	190900	110327455	2500	2500	2500	2500	0
96	20240521	190800	110327455	2500	2500	2500	2500	0
97	20240521	190700	110327455	2500	2500	2500	2500	0
98	20240521	190600	110327455	2500	2500	2500	2500	0
99	20240521	190500	110327455	2500	2500	2500	2500	0
100	20240521	190400	110327455	2500	2500	2500	2500	0
101	20240521	190300	110327455	2500	2500	2500	2500	0
102	20240521	190200	110327455	2500	2500	2500	2500	0
103	20240521	190100	110327455	2500	2500	2500	2500	0
104	20240521	190000	110327455	2500	2500	2500	2500	0
105	20240521	185900	110327455	2500	2500	2500	2500	0
106	20240521	185800	110327455	2500	2500	2500	2500	0
107	20240521	185700	110327455	2500	2500	2500	2500	0
108	20240521	185600	110327455	2500	2500	2500	2500	0
109	20240521	185500	110327455	2500	2500	2500	2500	0
110	20240521	185400	110327455	2500	2500	2500	2500	0
111	20240521	185300	110327455	2500	2500	2500	2500	0
112	20240521	185200	110327455	2500	2500	2500	2500	0
113	20240521	185100	110327455	2500	2500	2500	2500	0
114	20240521	185000	110327455	2500	2500	2500	2500	0
115	20240521	184900	110327455	2500	2500	2500	2500	0
116	20240521	184800	110327455	2500	2500	2500	2500	0
117	20240521	184700	110327455	2500	2500	2500	2500	0
118	20240521	184600	110327455	2500	2500	2500	2500	0
119	20240521	184500	110327455	2500	2500	2500	2500	0
120	20240521	184400	110327455	2500	2500	2500	2500	0
121	20240521	184300	110327455	2500	2500	2500	2500	0
122	20240521	184200	110327455	2500	2500	2500	2500	477
123	20240521	184100	110327455	2500	2500	2500	2500	0
124	20240521	184000	110327455	2500	2500	2500	2500	0
125	20240521	183900	110327455	2500	2500	2500	2500	0
126	20240521	183800	110327455	2500	2500	2500	2500	0
127	20240521	183700	110327455	2500	2500	2500	2500	0
128	20240521	183600	110327455	2500	2500	2500	2500	0
129	20240521	183500	110327455	2500	2500	2500	2500	0
130	20240521	183400	110327455	2500	2500	2500	2500	0
131	20240521	183300	110327455	2500	2500	2500	2500	0
132	20240521	183200	110327455	2500	2500	2500	2500	0
133	20240521	183100	110327455	2500	2500	2500	2500	0
134	20240521	183000	110327455	2500	2500	2500	2500	0
135	20240521	182900	110327455	2500	2500	2500	2500	0
136	20240521	182800	110327455	2500	2500	2500	2500	0
137	20240521	182700	110327455	2500	2500	2500	2500	0
138	20240521	182600	110327455	2500	2500	2500	2500	0
139	20240521	182500	110327455	2500	2500	2500	2500	0
140	20240521	182400	110327455	2500	2500	2500	2500	0
141	20240521	182300	110327455	2500	2500	2500	2500	0
142	20240521	182200	110327455	2500	2500	2500	2500	0
143	20240521	182100	110327455	2500	2500	2500	2500	0
144	20240521	182000	110327455	2500	2500	2500	2500	0
145	20240521	181900	110327455	2500	2500	2500	2500	0
146	20240521	181800	110327455	2500	2500	2500	2500	0
147	20240521	181700	110327455	2500	2500	2500	2500	0
148	20240521	181600	110327455	2500	2500	2500	2500	0
149	20240521	181500	110327455	2500	2500	2500	2500	0
150	20240521	181400	110327455	2500	2500	2500	2500	0
151	20240521	181300	110327455	2500	2500	2500	2500	0
152	20240521	181200	110327455	2500	2500	2500	2500	477
153	20240521	181100	110327455	2500	2500	2500	2500	0
154	20240521	181000	110327455	2500	2500	2500	2500	0
155	20240521	180900	110327455	2500	2500	2500	2500	0
156	20240521	180800	110327455	2500	2500	2500	2500	0
157	20240521	180700	110327455	2500	2500	2500	2500	0
158	20240521	180600	110327455	2500	2500	2500	2500	0
159	20240521	180500	110327455	2500	2500	2500	2500	0
160	20240521	180400	110327455	2500	2500	2500	2500	0
161	20240521	180300	110327455	2500	2500	2500	2500	0
162	20240521	180200	110327455	2500	2500	2500	2500	0
163	20240521	180100	110327455	2500	2500	2500	2500	0
164	20240521	180000	110327455	2500	2500	2500	2500	0
165	20240521	175900	110327455	2500	2500	2500	2500	0
166	20240521	175800	110327455	2500	2500	2500	2500	0
167	20240521	175700	110327455	2500	2500	2500	2500	0
168	20240521	175600	110327455	2500	2500	2500	2500	0
169	20240521	175500	110327455	2500	2500	2500	2500	0
170	20240521	175400	110327455	2500	2500	2500	2500	0
171	20240521	175300	110327455	2500	2500	2500	2500	0
172	20240521	175200	110327455	2500	2500	2500	2500	0
173	20240521	175100	110327455	2500	2500	2500	2500	0
174	20240521	175000	110327455	2500	2500	2500	2500	0
175	20240521	174900	110327455	2500	2500	2500	2500	0
176	20240521	174800	110327455	2500	2500	2500	2500	0
177	20240521	174700	110327455	2500	2500	2500	2500	0
178	20240521	174600	110327455	2500	2500	2500	2500	0
179	20240521	174500	110327455	2500	2500	2500	2500	0
180	20240521	174400	110327455	2500	2500	2500	2500	0
181	20240521	174300	110327455	2500	2500	2500	2500	0
182	20240521	174200	110327455	2500	2500	2500	2500	477
183	20240521	174100	110327455	2500	2500	2500	2500	0
184	20240521	174000	110327455	2500	2500	2500	2500	0
185	20240521	173900	110327455	2500	2500	2500	2500	0
186	20240521	173800	110327455	2500	2500	2500	2500	0
187	20240521	173700	110327455	2500	2500	2500	2500	0
188	20240521	173600	110327455	2500	2500	2500	2500	0
189	20240521	173500	110327455	2500	2500	2500	2500	0
190	20240521	173400	110327455	2500	2500	2500	2500	0
191	20240521	173300	110327455	2500	2500	2500	2500	0
192	20240521	173200	110327455	2500	2500	2500	2500	0
193	20240521	173100	110327455	2500	2500	2500	2500	0
194	20240521	173000	110327455	2500	2500	2500	2500	0
195	20240521	172900	110327455	2500	2500	2500	2500	0
196	20240521	172800	110327455	2500	2500	2500	2500	0
197	20240521	172700	110327455	2500	2500	2500	2500	0
198	20240521	172600	110327455	2500	2500	2500	2500	0
199	20240521	172500	110327455	2500	2500	2500	2500	0
200	20240521	172400	110327455	2500	2500	2500	2500	0
201	20240521	172300	110327455	2500	2500	2500	2500	0
202	20240521	172200	110327455	2500	2500	2500	2500	0
203	20240521	172100	110327455	2500	2500	2500	2500	0
204	20240521	172000	110327455	2500	2500	2500	2500	0
205	20240521	171900	110327455	2500	2500	2500	2500	0
206	20240521	171800	110327455	2500	2500	2500	2500	0
207	20240521	171700	110327455	2500	2500	2500	2500	0
208	20240521	171600	110327455	2500	2500	2500	2500	0
209	20240521	171500	110327455	2500	2500	2500	2500	0
210	20240521	171400	110327455	2500	2500	2500	2500	0
211	20240521	171300	110327455	2500	2500	2500	2500	0
212	20240521	171200	110327455	2500	2500	2500	2500	477
213	20240521	171100	110327455	2500	2500	2500	2500	0
214	20240521	171000	110327455	2500	2500	2500	2500	0
215	20240521	170900	110327455	2500	2500	2500	2500	0
216	20240521	170800	110327455	2500	2500	2500	2500	0
217	20240521	170700	110327455	2500	2500	2500	2500	0
218	20240521	170600	110327455	2500	2500	2500	2500	0
219	20240521	170500	110327455	2500	2500	2500	2500	0
220	20240521	170400	110327455	2500	2500	2500	2500	0
221	20240521	170300	110327455	2500	2500	2500	2500	0
222	20240521	170200	110327455	2500	2500	2500	2500	0
223	20240521	170100	110327455	2500	2500	2500	2500	0
224	20240521	170000	110327455	2500	2500	2500	2500	0
225	20240521	165900	110327455	2500	2500	2500	2500	0
226	20240521	165800	110327455	2500	2500	2500	2500	0
227	20240521	165700	110327455	2500	2500	2500	2500	0
228	20240521	165600	110327455	2500	2500	2500	2500	0
229	20240521	165500	110327455	2500	2500	2500	2500	0
230	20240521	165400	110327455	2500	2500	2500	2500	0
231	20240521	165300	110327455	2500	2500	2500	2500	0
232	20240521	165200	110327455	2500	2500	2500	2500	0
233	20240521	165100	110327455	2500	2500	2500	2500	0
234	20240521	165000	110327455	2500	2500	2500	2500	0
235	20240521	164900	110327455	2500	2500	2500	2500	0
236	20240521	164800	110327455	2500	2500	2500	2500	0
237	20240521	164700	110327455	2500	2500	2500	2500	0
238	20240521	164600	110327455	2500	2500	2500	2500	0
239	20240521	164500	110327455	2500	2500	2500	2500	0
240	20240521	164400	110327455	2500	2500	2500	2500	0
241	20240521	164300	110327455	2500	2500	2500	2500	0
242	20240521	164200	110327455	2500	2500	2500	2500	477
243	20240521	164100	110327455	2500	2500	2500	2500	0
244	20240521	164000	110327455	2500	2500	2500	2500	0
245	20240521	163900	110327455	2500	2500	2500	2500	0
246	20240521	163800	110327455	2500	2500	2500	2500	0
247	20240521	163700	110327455	2500	2500	2500	2500	0
248	20240521	163600	110327455	2500	2500	2500	2500	0
249	20240521	163500	110327455	2500	2500	2500	2500	0
250	20240521	163400	110327455	2500	2500	2500	2500	0
251	20240521	163300	110327455	2500	2500	2500	2500	0
252	20240521	163200	110327455	2500	2500	2500	2500	0
253	20240521	163100	110327455	2500	2500	2500	2500	0
254	20240521	163000	110327455	2500	2500	2500	2500	0
255	20240521	162900	110327455	2500	2500	2500	2500	0
256	20240521	162800	110327455	2500	2500	2500	2500	0
257	20240521	162700	110327455	2500	2500	2500	2500	0
258	20240521	162600	110327455	2500	2500	2500	2500	0
259	20240521	162500	110327455	2500	2500	2500	2500	0
260	20240521	162400	110327455	2500	2500	2500	2500	0
261	20240521	162300	110327455	2500	2500	2500	2500	0
262	20240521	162200	110327455	2500	2500	2500	2500	0
263	20240521	162100	110327455	2500	2500	2500	2500	0
264	20240521	162000	110327455	2500	2500	2500	2500	0
265	20240521	161900	110327455	2500	2500	2500	2500	0
266	20240521	161800	110327455	2500	2500	2500	2500	0
267	20240521	161700	110327455	2500	2500	2500	2500	0
268	20240521	161600	110327455	2500	2500	2500	2500	0
269	20240521	161500	110327455	2500	2500	2500	2500	0
270	20240521	161400	110327455	2500	2500	2500	2500	0
271	20240521	161300	110327455	2500	2500	2500	2500	0
272	20240521	161200	110327455	2500	2500	2500	2500	477
273	20240521	161100	110327455	2500	2500	2500	2500	0
274	20240521	161000	110327455	2500	2500	2500	2500	0
275	20240521	160900	110327455	2500	2500	2500	2500	0
276	20240521	160800	110327455	2500	2500	2500	2500	0
277	20240521	160700	110327455	2500	2500	2500	2500	0
278	20240521	160600	110327455	2500	2500	2500	2500	0
279	20240521	160500	110327455	2500	2500	2500	2500	0
280	20240521	160400	110327455	2500	2500	2500	2500	0
281	20240521	160300	110327455	2500	2500	2500	2500	0
282	20240521	160200	110327455	2500	2500	2500	2500	0
283	20240521	160100	110327455	2500	2500	2500	2500	0
284	20240521	160000	110327455	2500	2500	2500	2500	0
285	20240521	155900	110327455	2500	2500	2500	2500	0
286	20240521	155800	110327455	2500	2500	2500	2500	0
287	20240521	155700	110327455	2500	2500	2500	2500	0
288	20240521	155600	110327455	2500	2500	2500	2500	0
289	20240521	155500	110327455	2500	2500	2500	2500	0
290	20240521	155400	110327455	2500	2500	2500	2500	0
291	20240521	155300	110327455	2500	2500	2500	2500	0
292	20240521	155200	110327455	2500	2500	2500	2500	0
293	20240521	155100	110327455	2500	2500	2500	2500	0
294	20240521	155000	110327455	2500	2500	2500	2500	0
295	20240521	154900	110327455	2500	2500	2500	2500	0
296	20240521	154800	110327455	2500	2500	2500	2500	0
297	20240521	154700	110327455	2500	2500	2500	2500	0
298	20240521	154600	110327455	2500	2500	2500	2500	0
299	20240521	154500	110327455	2500	2500	2500	2500	0
300	20240521	154400	110327455	2500	2500	2500	2500	0
301	20240521	154300	110327455	2500	2500	2500	2500	0
302	20240521	154200	110327455	2500	2500	2500	2500	477
303	20240521	154100	110327455	2500	2500	2500	2500	0
304	20240521	154000	110327455	2500	2500	2500	2500	0
305	20240521	153900	110327455	2500	2500	2500	2500	0
306	20240521	153800	110327455	2500	2500	2500	2500	0
307	20240521	153700	110327455	2500	2500	2500	2500	0
308	20240521	153600	110327455	2500	2500	2500	2500	0
309	20240521	153500	110327455	2500	2500	2500	2500	0
310	20240521	153400	110327455	2500	2500	2500	2500	0
311	20240521	153300	110327455	2500	2500	2500	2500	0
312	20240521	153200	110327455	2500	2500	2500	2500	0
313	20240521	153100	110327455	2500	2500	2500	2500	0
314	20240521	153000	110327455	2500	2500	2500	2500	477
315	20240521	152900	109134955	2520	2520	2520	2520	0
316	20240521	152800	109134955	2520	2520	2520	2520	0
317	20240521	152700	109134955	2520	2520	2520	2520	0
318	20240521	152600	109134955	2520	2520	2520	2520	0
319	20240521	152500	109134955	2520	2520	2520	2520	0
320	20240521	152400	109134955	2520	2520	2520	2520	0
321	20240521	152300	109134955	2520	2520	2520	2520	0
322	20240521	152200	109134955	2520	2520	2520	2520	0
323	20240521	152100	109134955	2520	2520	2520	2520	0
324	20240521	152000	109134955	2520	2520	2520	2520	0
325	20240521	151900	109134955	2520	2520	2520	2520	0
326	20240521	151800	109134955	2520	2520	2520	2520	0
327	20240521	151700	109134955	2520	2520	2520	2520	350
328	20240521	151600	108252955	2520	2520	2520	2520	2
329	20240521	151500	108247915	2515	2515	2515	2515	0
330	20240521	151400	108247915	2515	2515	2515	2515	2
331	20240521	151300	108242885	2515	2515	2515	2515	70
332	20240521	151200	108066835	2515	2515	2515	2515	0
333	20240521	151100	108066835	2515	2515	2515	2515	0
334	20240521	151000	108066835	2515	2515	2515	2515	116
335	20240521	150900	107775095	2515	2515	2515	2515	400
336	20240521	150800	106769095	2515	2515	2515	2515	298
337	20240521	150700	106019625	2520	2520	2520	2520	406
338	20240521	150600	104996505	2520	2520	2520	2520	0
339	20240521	150500	104996505	2520	2520	2520	2520	0
340	20240521	150400	104996505	2520	2520	2520	2520	15
341	20240521	150300	104958705	2515	2515	2515	2515	0
342	20240521	150200	104958705	2515	2515	2515	2515	0
343	20240521	150100	104958705	2515	2515	2515	2515	0
344	20240521	150000	104958705	2515	2515	2515	2515	1
345	20240521	145900	104956190	2515	2515	2515	2515	0
346	20240521	145800	104956190	2515	2515	2515	2515	62
347	20240521	145700	104800260	2515	2515	2515	2515	0
348	20240521	145600	104800260	2515	2515	2515	2515	0
349	20240521	145500	104800260	2515	2515	2515	2515	1
350	20240521	145400	104797745	2510	2510	2510	2510	0
351	20240521	145300	104797745	2510	2510	2510	2510	0
352	20240521	145200	104797745	2510	2510	2510	2510	0
353	20240521	145100	104797745	2510	2510	2510	2510	0
354	20240521	145000	104797745	2510	2510	2510	2510	0
355	20240521	144900	104797745	2510	2510	2510	2510	0
356	20240521	144800	104797745	2510	2510	2510	2510	0
357	20240521	144700	104797745	2510	2510	2510	2510	0
358	20240521	144600	104797745	2510	2510	2510	2510	0
359	20240521	144500	104797745	2510	2510	2510	2510	342
360	20240521	144400	103939325	2510	2510	2510	2510	0
361	20240521	144300	103939325	2510	2510	2510	2510	0
362	20240521	144200	103939325	2510	2510	2510	2510	0
363	20240521	144100	103939325	2510	2510	2510	2510	123
364	20240521	144000	103630595	2510	2510	2510	2510	0
365	20240521	143900	103630595	2510	2510	2510	2510	0
366	20240521	143800	103630595	2510	2510	2510	2510	106
367	20240521	143700	103364535	2515	2515	2515	2515	935
368	20240521	143600	101013010	2520	2520	2520	2520	0
369	20240521	143500	101013010	2520	2520	2520	2520	9
370	20240521	143400	100990330	2520	2520	2520	2520	0
371	20240521	143300	100990330	2520	2520	2520	2520	0
372	20240521	143200	100990330	2520	2520	2520	2520	100
373	20240521	143100	100738330	2520	2520	2520	2520	0
374	20240521	143000	100738330	2520	2520	2520	2520	0
375	20240521	142900	100738330	2520	2520	2520	2520	0
376	20240521	142800	100738330	2520	2520	2520	2520	0
377	20240521	142700	100738330	2520	2520	2520	2520	0
378	20240521	142600	100738330	2520	2520	2520	2520	0
379	20240521	142500	100738330	2520	2520	2520	2520	0
380	20240521	142400	100738330	2520	2520	2520	2520	0
381	20240521	142300	100738330	2520	2520	2520	2520	0
382	20240521	142200	100738330	2520	2520	2520	2520	0
383	20240521	142100	100738330	2520	2520	2520	2520	30
384	20240521	142000	100662730	2520	2520	2520	2520	110
385	20240521	141900	100385530	2525	2525	2525	2525	0
386	20240521	141800	100385530	2525	2525	2525	2525	0
387	20240521	141700	100385530	2525	2525	2525	2525	1
388	20240521	141600	100383005	2530	2530	2530	2530	0
389	20240521	141500	100383005	2530	2530	2530	2530	0
390	20240521	141400	100383005	2530	2530	2530	2530	1
391	20240521	141300	100380475	2525	2525	2525	2525	0
392	20240521	141200	100380475	2525	2525	2525	2525	0
393	20240521	141100	100380475	2525	2525	2525	2525	0
394	20240521	141000	100380475	2525	2525	2525	2525	99
395	20240521	140900	100130500	2520	2520	2520	2520	0
396	20240521	140800	100130500	2520	2520	2520	2520	0
397	20240521	140700	100130500	2520	2520	2520	2520	0
398	20240521	140600	100130500	2520	2520	2520	2520	0
399	20240521	140500	100130500	2520	2520	2520	2520	0
400	20240521	140400	100130500	2520	2520	2520	2520	0
401	20240521	140300	100130500	2520	2520	2520	2520	0
402	20240521	140200	100130500	2520	2520	2520	2520	0
403	20240521	140100	100130500	2520	2520	2520	2520	0
404	20240521	140000	100130500	2520	2520	2520	2520	0
405	20240521	135900	100130500	2520	2520	2520	2520	0
406	20240521	135800	100130500	2520	2525	2525	2520	21
407	20240521	135700	100077535	2520	2520	2520	2520	1
408	20240521	135600	100075015	2530	2530	2530	2530	10
409	20240521	135500	100049715	2530	2530	2530	2530	0
410	20240521	135400	100049715	2530	2530	2530	2530	50
411	20240521	135300	99923215	2520	2520	2520	2520	0
412	20240521	135200	99923215	2520	2520	2520	2520	0
413	20240521	135100	99923215	2520	2535	2535	2520	63
414	20240521	135000	99763585	2535	2535	2535	2535	10
415	20240521	134900	99738235	2535	2535	2535	2535	10
416	20240521	134800	99712885	2535	2535	2535	2535	22
417	20240521	134700	99657115	2540	2540	2540	2540	8
418	20240521	134600	99636795	2540	2540	2540	2540	0
419	20240521	134500	99636795	2540	2540	2540	2540	0
420	20240521	134400	99636795	2540	2540	2540	2540	0
421	20240521	134300	99636795	2540	2540	2540	2540	0
422	20240521	134200	99636795	2540	2540	2540	2540	0
423	20240521	134100	99636795	2540	2540	2540	2540	10
424	20240521	134000	99611395	2545	2545	2545	2545	0
425	20240521	133900	99611395	2545	2540	2545	2540	200
426	20240521	133800	99102525	2550	2550	2550	2550	0
427	20240521	133700	99102525	2550	2550	2550	2550	0
428	20240521	133600	99102525	2550	2550	2550	2550	0
429	20240521	133500	99102525	2550	2550	2550	2550	0
430	20240521	133400	99102525	2550	2550	2550	2550	0
431	20240521	133300	99102525	2550	2550	2550	2550	0
432	20240521	133200	99102525	2550	2550	2550	2550	0
433	20240521	133100	99102525	2550	2550	2550	2550	0
434	20240521	133000	99102525	2550	2550	2550	2550	0
435	20240521	132900	99102525	2550	2550	2550	2550	0
436	20240521	132800	99102525	2550	2550	2550	2550	0
437	20240521	132700	99102525	2550	2550	2550	2550	0
438	20240521	132600	99102525	2550	2550	2550	2550	0
439	20240521	132500	99102525	2550	2550	2550	2550	0
440	20240521	132400	99102525	2550	2550	2550	2550	0
441	20240521	132300	99102525	2550	2550	2550	2550	0
442	20240521	132200	99102525	2550	2545	2550	2545	41
443	20240521	132100	98998165	2535	2535	2540	2535	69
444	20240521	132000	98823045	2530	2530	2530	2530	41
445	20240521	131900	98719315	2525	2520	2525	2520	50
446	20240521	131800	98593215	2515	2515	2515	2515	344
447	20240521	131700	97728055	2510	2510	2510	2510	0
448	20240521	131600	97728055	2510	2510	2510	2510	25
449	20240521	131500	97665305	2500	2500	2500	2500	0
450	20240521	131400	97665305	2500	2500	2500	2500	0
451	20240521	131300	97665305	2500	2500	2500	2500	0
452	20240521	131200	97665305	2500	2500	2500	2500	0
453	20240521	131100	97665305	2500	2500	2500	2500	0
454	20240521	131000	97665305	2500	2500	2500	2500	0
455	20240521	130900	97665305	2500	2500	2500	2500	0
456	20240521	130800	97665305	2500	2500	2500	2500	0
457	20240521	130700	97665305	2500	2500	2500	2500	0
458	20240521	130600	97665305	2500	2500	2500	2500	0
459	20240521	130500	97665305	2500	2500	2500	2500	0
460	20240521	130400	97665305	2500	2505	2505	2500	200
461	20240521	130300	97165255	2505	2505	2505	2505	0
462	20240521	130200	97165255	2505	2505	2505	2505	19
463	20240521	130100	97117660	2505	2505	2505	2505	1
464	20240521	130000	97115155	2500	2500	2500	2500	0
465	20240521	125900	97115155	2500	2500	2500	2500	0
466	20240521	125800	97115155	2500	2500	2500	2500	0
467	20240521	125700	97115155	2500	2500	2500	2500	0
468	20240521	125600	97115155	2500	2500	2500	2500	0
469	20240521	125500	97115155	2500	2500	2500	2500	0
470	20240521	125400	97115155	2500	2500	2500	2500	0
471	20240521	125300	97115155	2500	2500	2500	2500	0
472	20240521	125200	97115155	2500	2500	2500	2500	0
473	20240521	125100	97115155	2500	2500	2500	2500	0
474	20240521	125000	97115155	2500	2500	2500	2500	0
475	20240521	124900	97115155	2500	2500	2500	2500	20
476	20240521	124800	97065155	2500	2500	2500	2500	10
477	20240521	124700	97040155	2500	2500	2500	2500	0
478	20240521	124600	97040155	2500	2500	2500	2500	0
479	20240521	124500	97040155	2500	2500	2500	2500	44
480	20240521	124400	96930155	2500	2500	2500	2500	50
481	20240521	124300	96805155	2500	2500	2500	2500	7
482	20240521	124200	96787655	2500	2500	2500	2500	0
483	20240521	124100	96787655	2500	2500	2500	2500	50
484	20240521	124000	96662655	2500	2500	2500	2500	0
485	20240521	123900	96662655	2500	2500	2500	2500	0
486	20240521	123800	96662655	2500	2500	2500	2500	11
487	20240521	123700	96635155	2500	2500	2500	2500	0
488	20240521	123600	96635155	2500	2500	2500	2500	0
489	20240521	123500	96635155	2500	2500	2500	2500	0
490	20240521	123400	96635155	2500	2500	2500	2500	15
491	20240521	123300	96597655	2500	2500	2500	2500	0
492	20240521	123200	96597655	2500	2500	2500	2500	106
493	20240521	123100	96332655	2500	2500	2500	2500	0
494	20240521	123000	96332655	2500	2500	2500	2500	11
495	20240521	122900	96305155	2500	2500	2500	2500	10
496	20240521	122800	96280155	2500	2500	2500	2500	5
497	20240521	122700	96267655	2485	2490	2490	2485	212
498	20240521	122600	95740805	2485	2485	2485	2485	0
499	20240521	122500	95740805	2485	2485	2485	2485	0
500	20240521	122400	95740805	2485	2485	2485	2485	0
501	20240521	122300	95740805	2485	2485	2485	2485	0
502	20240521	122200	95740805	2485	2485	2485	2485	0
503	20240521	122100	95740805	2485	2485	2485	2485	0
504	20240521	122000	95740805	2485	2485	2485	2485	0
505	20240521	121900	95740805	2485	2485	2485	2485	492
506	20240521	121800	94518185	2480	2480	2480	2480	0
507	20240521	121700	94518185	2480	2480	2480	2480	0
508	20240521	121600	94518185	2480	2480	2480	2480	0
509	20240521	121500	94518185	2480	2480	2480	2480	0
510	20240521	121400	94518185	2480	2480	2480	2480	0
511	20240521	121300	94518185	2480	2495	2495	2480	2500
512	20240521	121200	88305285	2500	2505	2505	2500	1288
513	20240521	121100	85080285	2500	2505	2505	2500	2000
514	20240521	121000	80077100	2505	2505	2505	2505	0
515	20240521	120900	80077100	2505	2505	2505	2505	0
516	20240521	120800	80077100	2505	2505	2505	2505	0
517	20240521	120700	80077100	2505	2505	2505	2505	0
518	20240521	120600	80077100	2505	2505	2505	2505	0
519	20240521	120500	80077100	2505	2505	2505	2505	0
520	20240521	120400	80077100	2505	2505	2505	2505	0
521	20240521	120300	80077100	2505	2505	2505	2505	0
522	20240521	120200	80077100	2505	2505	2505	2505	0
523	20240521	120100	80077100	2505	2505	2505	2505	0
524	20240521	120000	80077100	2505	2505	2505	2505	0
525	20240521	115900	80077100	2505	2505	2505	2505	0
526	20240521	115800	80077100	2505	2505	2505	2505	0
527	20240521	115700	80077100	2505	2505	2505	2505	0
528	20240521	115600	80077100	2505	2505	2505	2505	0
529	20240521	115500	80077100	2505	2505	2505	2505	0
530	20240521	115400	80077100	2505	2505	2505	2505	5
531	20240521	115300	80064575	2515	2515	2515	2515	0
532	20240521	115200	80064575	2515	2515	2515	2515	0
533	20240521	115100	80064575	2515	2515	2515	2515	2
534	20240521	115000	80059545	2515	2515	2515	2515	1
535	20240521	114900	80057030	2515	2515	2515	2515	0
536	20240521	114800	80057030	2515	2515	2515	2515	0
537	20240521	114700	80057030	2515	2515	2515	2515	0
538	20240521	114600	80057030	2515	2515	2515	2515	0
539	20240521	114500	80057030	2515	2515	2515	2515	0
540	20240521	114400	80057030	2515	2515	2515	2515	0
541	20240521	114300	80057030	2515	2515	2515	2515	0
542	20240521	114200	80057030	2515	2515	2515	2515	0
543	20240521	114100	80057030	2515	2515	2515	2515	0
544	20240521	114000	80057030	2515	2515	2515	2515	0
545	20240521	113900	80057030	2515	2515	2515	2515	1
546	20240521	113800	80054515	2515	2515	2515	2515	0
547	20240521	113700	80054515	2515	2515	2515	2515	0
548	20240521	113600	80054515	2515	2515	2515	2515	550
549	20240521	113500	78671265	2515	2515	2515	2515	0
550	20240521	113400	78671265	2515	2515	2515	2515	0
551	20240521	113300	78671265	2515	2515	2515	2515	104
552	20240521	113200	78409705	2515	2515	2515	2515	0
553	20240521	113100	78409705	2515	2515	2515	2515	1
554	20240521	113000	78407190	2500	2500	2500	2500	0
555	20240521	112900	78407190	2500	2500	2500	2500	20
556	20240521	112800	78357190	2500	2505	2505	2500	7140
557	20240521	112700	60491490	2515	2515	2515	2515	16
558	20240521	112600	60451250	2515	2515	2515	2515	1
559	20240521	112500	60448735	2510	2510	2510	2510	1594
560	20240521	112400	56447795	2510	2510	2510	2510	453
561	20240521	112300	55310765	2510	2510	2510	2510	105
562	20240521	112200	55047215	2510	2510	2510	2510	513
563	20240521	112100	53759585	2510	2510	2510	2510	1300
564	20240521	112000	50496585	2510	2510	2510	2510	125
565	20240521	111900	50182835	2510	2510	2510	2510	0
566	20240521	111800	50182835	2510	2510	2510	2510	0
567	20240521	111700	50182835	2510	2510	2510	2510	127
568	20240521	111600	49864065	2510	2510	2510	2510	427
569	20240521	111500	48792295	2510	2510	2510	2510	0
570	20240521	111400	48792295	2510	2510	2510	2510	110
571	20240521	111300	48516195	2505	2505	2505	2505	0
572	20240521	111200	48516195	2505	2505	2505	2505	0
573	20240521	111100	48516195	2505	2505	2505	2505	0
574	20240521	111000	48516195	2505	2505	2505	2505	0
575	20240521	110900	48516195	2505	2505	2505	2505	0
576	20240521	110800	48516195	2505	2505	2505	2505	0
577	20240521	110700	48516195	2505	2505	2505	2505	0
578	20240521	110600	48516195	2505	2505	2505	2505	167
579	20240521	110500	48097860	2505	2505	2505	2505	0
580	20240521	110400	48097860	2505	2505	2505	2505	0
581	20240521	110300	48097860	2505	2505	2505	2505	0
582	20240521	110200	48097860	2505	2505	2505	2505	0
583	20240521	110100	48097860	2505	2505	2505	2505	0
584	20240521	110000	48097860	2505	2510	2510	2505	17
585	20240521	105900	48055270	2510	2510	2510	2510	0
586	20240521	105800	48055270	2510	2510	2510	2510	1
587	20240521	105700	48052760	2515	2515	2515	2515	0
588	20240521	105600	48052760	2515	2515	2515	2515	0
589	20240521	105500	48052760	2515	2515	2515	2515	1
590	20240521	105400	48050245	2510	2510	2510	2510	0
591	20240521	105300	48050245	2510	2510	2510	2510	0
592	20240521	105200	48050245	2510	2505	2510	2500	2739
593	20240521	105100	41192555	2505	2510	2510	2505	23
594	20240521	105000	41134895	2515	2515	2515	2515	0
595	20240521	104900	41134895	2515	2515	2515	2515	184
596	20240521	104800	40672135	2515	2515	2515	2515	13
597	20240521	104700	40639440	2515	2515	2515	2515	354
598	20240521	104600	39749130	2515	2515	2515	2515	0
599	20240521	104500	39749130	2515	2515	2515	2515	0
600	20240521	104400	39749130	2515	2535	2535	2515	87
601	20240521	104300	39528685	2540	2540	2540	2540	0
602	20240521	104200	39528685	2540	2540	2540	2540	0
603	20240521	104100	39528685	2540	2540	2540	2540	50
604	20240521	104000	39401685	2540	2545	2545	2540	101
605	20240521	103900	39145140	2545	2545	2545	2545	1
606	20240521	103800	39142595	2545	2545	2545	2545	0
607	20240521	103700	39142595	2545	2545	2545	2505	1975
608	20240521	103600	34162085	2545	2545	2545	2545	0
609	20240521	103500	34162085	2545	2545	2545	2545	0
610	20240521	103400	34162085	2545	2545	2545	2545	5
611	20240521	103300	34149360	2550	2550	2550	2550	0
612	20240521	103200	34149360	2550	2550	2550	2550	0
613	20240521	103100	34149360	2550	2550	2550	2550	50
614	20240521	103000	34021860	2550	2550	2550	2550	0
615	20240521	102900	34021860	2550	2550	2550	2550	0
616	20240521	102800	34021860	2550	2550	2550	2550	0
617	20240521	102700	34021860	2550	2550	2550	2550	28
618	20240521	102600	33950460	2550	2550	2550	2550	0
619	20240521	102500	33950460	2550	2550	2550	2550	6
620	20240521	102400	33935160	2550	2550	2550	2550	15
621	20240521	102300	33896910	2550	2550	2550	2550	1888
622	20240521	102200	29082510	2545	2545	2545	2545	104
623	20240521	102100	28817830	2545	2545	2545	2545	89
624	20240521	102000	28591325	2550	2550	2550	2550	130
625	20240521	101900	28259825	2550	2550	2550	2550	0
626	20240521	101800	28259825	2550	2550	2550	2550	0
627	20240521	101700	28259825	2550	2550	2550	2550	0
628	20240521	101600	28259825	2550	2550	2550	2550	21
629	20240521	101500	28206275	2550	2550	2550	2550	0
630	20240521	101400	28206275	2550	2550	2550	2550	0
631	20240521	101300	28206275	2550	2550	2550	2550	200
632	20240521	101200	27696275	2550	2550	2550	2550	0
633	20240521	101100	27696275	2550	2550	2550	2550	6
634	20240521	101000	27680975	2550	2550	2550	2550	0
635	20240521	100900	27680975	2550	2550	2550	2550	2
636	20240521	100800	27675875	2555	2555	2555	2555	0
637	20240521	100700	27675875	2555	2550	2555	2550	4
638	20240521	100600	27665665	2555	2555	2555	2555	0
639	20240521	100500	27665665	2555	2555	2555	2555	1
640	20240521	100400	27663110	2555	2555	2555	2555	2
641	20240521	100300	27658000	2550	2550	2550	2550	0
642	20240521	100200	27658000	2550	2550	2550	2550	31
643	20240521	100100	27578950	2550	2550	2550	2550	0
644	20240521	100000	27578950	2550	2550	2550	2550	38
645	20240521	095900	27482050	2550	2550	2550	2550	0
646	20240521	095800	27482050	2550	2550	2550	2550	0
647	20240521	095700	27482050	2550	2550	2550	2550	35
648	20240521	095600	27392800	2550	2550	2550	2550	0
649	20240521	095500	27392800	2550	2550	2550	2550	15
650	20240521	095400	27354550	2550	2550	2550	2550	3
651	20240521	095300	27346900	2550	2550	2550	2550	0
652	20240521	095200	27346900	2550	2550	2550	2550	0
653	20240521	095100	27346900	2550	2550	2550	2550	0
654	20240521	095000	27346900	2550	2550	2550	2550	0
655	20240521	094900	27346900	2550	2550	2550	2550	83
656	20240521	094800	27135250	2550	2550	2550	2550	2
657	20240521	094700	27130150	2550	2550	2550	2550	209
658	20240521	094600	26597200	2545	2545	2545	2545	0
659	20240521	094500	26597200	2545	2545	2545	2545	5
660	20240521	094400	26584475	2545	2545	2545	2545	0
661	20240521	094300	26584475	2545	2545	2545	2545	0
662	20240521	094200	26584475	2545	2545	2545	2545	0
663	20240521	094100	26584475	2545	2540	2545	2540	192
664	20240521	094000	26096270	2540	2540	2540	2540	22
665	20240521	093900	26040390	2540	2540	2540	2540	0
666	20240521	093800	26040390	2540	2550	2550	2540	2077
667	20240521	093700	20763250	2560	2560	2560	2560	0
668	20240521	093600	20763250	2560	2560	2560	2560	0
669	20240521	093500	20763250	2560	2560	2560	2560	0
670	20240521	093400	20763250	2560	2560	2560	2560	0
671	20240521	093300	20763250	2560	2560	2560	2560	10
672	20240521	093200	20737650	2560	2560	2560	2560	0
673	20240521	093100	20737650	2560	2555	2560	2555	75
674	20240521	093000	20545925	2560	2560	2560	2560	0
675	20240521	092900	20545925	2560	2560	2560	2560	0
676	20240521	092800	20545925	2560	2560	2560	2560	1
677	20240521	092700	20543365	2555	2555	2555	2555	0
678	20240521	092600	20543365	2555	2555	2555	2555	0
679	20240521	092500	20543365	2555	2555	2555	2555	145
680	20240521	092400	20172890	2560	2560	2560	2560	76
681	20240521	092300	19978330	2565	2565	2565	2565	1
682	20240521	092200	19975765	2565	2565	2565	2565	50
683	20240521	092100	19847515	2565	2565	2565	2565	19
684	20240521	092000	19798780	2565	2565	2565	2565	0
685	20240521	091900	19798780	2565	2565	2565	2565	0
686	20240521	091800	19798780	2565	2565	2565	2565	1
687	20240521	091700	19796215	2570	2570	2570	2570	0
688	20240521	091600	19796215	2570	2570	2570	2570	615
689	20240521	091500	18215665	2570	2570	2570	2570	5
690	20240521	091400	18202815	2575	2575	2575	2575	0
691	20240521	091300	18202815	2575	2590	2590	2575	153
692	20240521	091200	17808145	2590	2590	2590	2590	1
693	20240521	091100	17805555	2590	2590	2590	2590	40
694	20240521	091000	17701955	2590	2590	2590	2590	60
695	20240521	090900	17546555	2600	2600	2600	2600	410
696	20240521	090800	16480555	2600	2600	2600	2600	0
697	20240521	090700	16480555	2600	2600	2600	2600	50
698	20240521	090600	16350555	2600	2600	2600	2600	5
699	20240521	090500	16337555	2600	2600	2600	2600	501
700	20240521	090400	15034955	2600	2600	2600	2600	1
701	20240521	090300	15032355	2600	2600	2600	2600	15
702	20240521	090200	14993355	2600	2600	2600	2600	1
703	20240521	090100	14990755	2600	2600	2605	2595	5013
704	20240521	090000	1957625	2600	2560	2600	2560	758