KissMeData/377030/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	211700	286625795	4990	4990	4990	4990	3448
3	20240521	211600	286625795	4990	4990	4990	4990	0
4	20240521	211500	286625795	4990	4990	4990	4990	0
5	20240521	211400	286625795	4990	4990	4990	4990	0
6	20240521	211300	286625795	4990	4990	4990	4990	0
7	20240521	211200	286625795	4990	4990	4990	4990	0
8	20240521	211100	286625795	4990	4990	4990	4990	0
9	20240521	211000	286625795	4990	4990	4990	4990	0
10	20240521	210900	286625795	4990	4990	4990	4990	0
11	20240521	210800	286625795	4990	4990	4990	4990	0
12	20240521	210700	286625795	4990	4990	4990	4990	0
13	20240521	210600	286625795	4990	4990	4990	4990	0
14	20240521	210500	286625795	4990	4990	4990	4990	0
15	20240521	210400	286625795	4990	4990	4990	4990	0
16	20240521	210300	286625795	4990	4990	4990	4990	0
17	20240521	210200	286625795	4990	4990	4990	4990	0
18	20240521	210100	286625795	4990	4990	4990	4990	0
19	20240521	210000	286625795	4990	4990	4990	4990	0
20	20240521	205900	286625795	4990	4990	4990	4990	0
21	20240521	205800	286625795	4990	4990	4990	4990	0
22	20240521	205700	286625795	4990	4990	4990	4990	0
23	20240521	205600	286625795	4990	4990	4990	4990	0
24	20240521	205500	286625795	4990	4990	4990	4990	0
25	20240521	205400	286625795	4990	4990	4990	4990	0
26	20240521	205300	286625795	4990	4990	4990	4990	0
27	20240521	205200	286625795	4990	4990	4990	4990	0
28	20240521	205100	286625795	4990	4990	4990	4990	0
29	20240521	205000	286625795	4990	4990	4990	4990	0
30	20240521	204900	286625795	4990	4990	4990	4990	0
31	20240521	204800	286625795	4990	4990	4990	4990	0
32	20240521	204700	286625795	4990	4990	4990	4990	3448
33	20240521	204600	286625795	4990	4990	4990	4990	0
34	20240521	204500	286625795	4990	4990	4990	4990	0
35	20240521	204400	286625795	4990	4990	4990	4990	0
36	20240521	204300	286625795	4990	4990	4990	4990	0
37	20240521	204200	286625795	4990	4990	4990	4990	0
38	20240521	204100	286625795	4990	4990	4990	4990	0
39	20240521	204000	286625795	4990	4990	4990	4990	0
40	20240521	203900	286625795	4990	4990	4990	4990	0
41	20240521	203800	286625795	4990	4990	4990	4990	0
42	20240521	203700	286625795	4990	4990	4990	4990	0
43	20240521	203600	286625795	4990	4990	4990	4990	0
44	20240521	203500	286625795	4990	4990	4990	4990	0
45	20240521	203400	286625795	4990	4990	4990	4990	0
46	20240521	203300	286625795	4990	4990	4990	4990	0
47	20240521	203200	286625795	4990	4990	4990	4990	0
48	20240521	203100	286625795	4990	4990	4990	4990	0
49	20240521	203000	286625795	4990	4990	4990	4990	0
50	20240521	202900	286625795	4990	4990	4990	4990	0
51	20240521	202800	286625795	4990	4990	4990	4990	0
52	20240521	202700	286625795	4990	4990	4990	4990	0
53	20240521	202600	286625795	4990	4990	4990	4990	0
54	20240521	202500	286625795	4990	4990	4990	4990	0
55	20240521	202400	286625795	4990	4990	4990	4990	0
56	20240521	202300	286625795	4990	4990	4990	4990	0
57	20240521	202200	286625795	4990	4990	4990	4990	0
58	20240521	202100	286625795	4990	4990	4990	4990	0
59	20240521	202000	286625795	4990	4990	4990	4990	0
60	20240521	201900	286625795	4990	4990	4990	4990	0
61	20240521	201800	286625795	4990	4990	4990	4990	0
62	20240521	201700	286625795	4990	4990	4990	4990	3448
63	20240521	201600	286625795	4990	4990	4990	4990	0
64	20240521	201500	286625795	4990	4990	4990	4990	0
65	20240521	201400	286625795	4990	4990	4990	4990	0
66	20240521	201300	286625795	4990	4990	4990	4990	0
67	20240521	201200	286625795	4990	4990	4990	4990	0
68	20240521	201100	286625795	4990	4990	4990	4990	0
69	20240521	201000	286625795	4990	4990	4990	4990	0
70	20240521	200900	286625795	4990	4990	4990	4990	0
71	20240521	200800	286625795	4990	4990	4990	4990	0
72	20240521	200700	286625795	4990	4990	4990	4990	0
73	20240521	200600	286625795	4990	4990	4990	4990	0
74	20240521	200500	286625795	4990	4990	4990	4990	0
75	20240521	200400	286625795	4990	4990	4990	4990	0
76	20240521	200300	286625795	4990	4990	4990	4990	0
77	20240521	200200	286625795	4990	4990	4990	4990	0
78	20240521	200100	286625795	4990	4990	4990	4990	0
79	20240521	200000	286625795	4990	4990	4990	4990	0
80	20240521	195900	286625795	4990	4990	4990	4990	0
81	20240521	195800	286625795	4990	4990	4990	4990	0
82	20240521	195700	286625795	4990	4990	4990	4990	0
83	20240521	195600	286625795	4990	4990	4990	4990	0
84	20240521	195500	286625795	4990	4990	4990	4990	0
85	20240521	195400	286625795	4990	4990	4990	4990	0
86	20240521	195300	286625795	4990	4990	4990	4990	0
87	20240521	195200	286625795	4990	4990	4990	4990	0
88	20240521	195100	286625795	4990	4990	4990	4990	0
89	20240521	195000	286625795	4990	4990	4990	4990	0
90	20240521	194900	286625795	4990	4990	4990	4990	0
91	20240521	194800	286625795	4990	4990	4990	4990	0
92	20240521	194700	286625795	4990	4990	4990	4990	3448
93	20240521	194600	286625795	4990	4990	4990	4990	0
94	20240521	194500	286625795	4990	4990	4990	4990	0
95	20240521	194400	286625795	4990	4990	4990	4990	0
96	20240521	194300	286625795	4990	4990	4990	4990	0
97	20240521	194200	286625795	4990	4990	4990	4990	0
98	20240521	194100	286625795	4990	4990	4990	4990	0
99	20240521	194000	286625795	4990	4990	4990	4990	0
100	20240521	193900	286625795	4990	4990	4990	4990	0
101	20240521	193800	286625795	4990	4990	4990	4990	0
102	20240521	193700	286625795	4990	4990	4990	4990	0
103	20240521	193600	286625795	4990	4990	4990	4990	0
104	20240521	193500	286625795	4990	4990	4990	4990	0
105	20240521	193400	286625795	4990	4990	4990	4990	0
106	20240521	193300	286625795	4990	4990	4990	4990	0
107	20240521	193200	286625795	4990	4990	4990	4990	0
108	20240521	193100	286625795	4990	4990	4990	4990	0
109	20240521	193000	286625795	4990	4990	4990	4990	0
110	20240521	192900	286625795	4990	4990	4990	4990	0
111	20240521	192800	286625795	4990	4990	4990	4990	0
112	20240521	192700	286625795	4990	4990	4990	4990	0
113	20240521	192600	286625795	4990	4990	4990	4990	0
114	20240521	192500	286625795	4990	4990	4990	4990	0
115	20240521	192400	286625795	4990	4990	4990	4990	0
116	20240521	192300	286625795	4990	4990	4990	4990	0
117	20240521	192200	286625795	4990	4990	4990	4990	0
118	20240521	192100	286625795	4990	4990	4990	4990	0
119	20240521	192000	286625795	4990	4990	4990	4990	0
120	20240521	191900	286625795	4990	4990	4990	4990	0
121	20240521	191800	286625795	4990	4990	4990	4990	0
122	20240521	191700	286625795	4990	4990	4990	4990	3448
123	20240521	191600	286625795	4990	4990	4990	4990	0
124	20240521	191500	286625795	4990	4990	4990	4990	0
125	20240521	191400	286625795	4990	4990	4990	4990	0
126	20240521	191300	286625795	4990	4990	4990	4990	0
127	20240521	191200	286625795	4990	4990	4990	4990	0
128	20240521	191100	286625795	4990	4990	4990	4990	0
129	20240521	191000	286625795	4990	4990	4990	4990	0
130	20240521	190900	286625795	4990	4990	4990	4990	0
131	20240521	190800	286625795	4990	4990	4990	4990	0
132	20240521	190700	286625795	4990	4990	4990	4990	0
133	20240521	190600	286625795	4990	4990	4990	4990	0
134	20240521	190500	286625795	4990	4990	4990	4990	0
135	20240521	190400	286625795	4990	4990	4990	4990	0
136	20240521	190300	286625795	4990	4990	4990	4990	0
137	20240521	190200	286625795	4990	4990	4990	4990	0
138	20240521	190100	286625795	4990	4990	4990	4990	0
139	20240521	190000	286625795	4990	4990	4990	4990	0
140	20240521	185900	286625795	4990	4990	4990	4990	0
141	20240521	185800	286625795	4990	4990	4990	4990	0
142	20240521	185700	286625795	4990	4990	4990	4990	0
143	20240521	185600	286625795	4990	4990	4990	4990	0
144	20240521	185500	286625795	4990	4990	4990	4990	0
145	20240521	185400	286625795	4990	4990	4990	4990	0
146	20240521	185300	286625795	4990	4990	4990	4990	0
147	20240521	185200	286625795	4990	4990	4990	4990	0
148	20240521	185100	286625795	4990	4990	4990	4990	0
149	20240521	185000	286625795	4990	4990	4990	4990	0
150	20240521	184900	286625795	4990	4990	4990	4990	0
151	20240521	184800	286625795	4990	4990	4990	4990	0
152	20240521	184700	286625795	4990	4990	4990	4990	3448
153	20240521	184600	286625795	4990	4990	4990	4990	0
154	20240521	184500	286625795	4990	4990	4990	4990	0
155	20240521	184400	286625795	4990	4990	4990	4990	0
156	20240521	184300	286625795	4990	4990	4990	4990	0
157	20240521	184200	286625795	4990	4990	4990	4990	0
158	20240521	184100	286625795	4990	4990	4990	4990	0
159	20240521	184000	286625795	4990	4990	4990	4990	0
160	20240521	183900	286625795	4990	4990	4990	4990	0
161	20240521	183800	286625795	4990	4990	4990	4990	0
162	20240521	183700	286625795	4990	4990	4990	4990	0
163	20240521	183600	286625795	4990	4990	4990	4990	0
164	20240521	183500	286625795	4990	4990	4990	4990	0
165	20240521	183400	286625795	4990	4990	4990	4990	0
166	20240521	183300	286625795	4990	4990	4990	4990	0
167	20240521	183200	286625795	4990	4990	4990	4990	0
168	20240521	183100	286625795	4990	4990	4990	4990	0
169	20240521	183000	286625795	4990	4990	4990	4990	0
170	20240521	182900	286625795	4990	4990	4990	4990	0
171	20240521	182800	286625795	4990	4990	4990	4990	0
172	20240521	182700	286625795	4990	4990	4990	4990	0
173	20240521	182600	286625795	4990	4990	4990	4990	0
174	20240521	182500	286625795	4990	4990	4990	4990	0
175	20240521	182400	286625795	4990	4990	4990	4990	0
176	20240521	182300	286625795	4990	4990	4990	4990	0
177	20240521	182200	286625795	4990	4990	4990	4990	0
178	20240521	182100	286625795	4990	4990	4990	4990	0
179	20240521	182000	286625795	4990	4990	4990	4990	0
180	20240521	181900	286625795	4990	4990	4990	4990	0
181	20240521	181800	286625795	4990	4990	4990	4990	0
182	20240521	181700	286625795	4990	4990	4990	4990	3448
183	20240521	181600	286625795	4990	4990	4990	4990	0
184	20240521	181500	286625795	4990	4990	4990	4990	0
185	20240521	181400	286625795	4990	4990	4990	4990	0
186	20240521	181300	286625795	4990	4990	4990	4990	0
187	20240521	181200	286625795	4990	4990	4990	4990	0
188	20240521	181100	286625795	4990	4990	4990	4990	0
189	20240521	181000	286625795	4990	4990	4990	4990	0
190	20240521	180900	286625795	4990	4990	4990	4990	0
191	20240521	180800	286625795	4990	4990	4990	4990	0
192	20240521	180700	286625795	4990	4990	4990	4990	0
193	20240521	180600	286625795	4990	4990	4990	4990	0
194	20240521	180500	286625795	4990	4990	4990	4990	0
195	20240521	180400	286625795	4990	4990	4990	4990	0
196	20240521	180300	286625795	4990	4990	4990	4990	0
197	20240521	180200	286625795	4990	4990	4990	4990	0
198	20240521	180100	286625795	4990	4990	4990	4990	0
199	20240521	180000	286625795	4990	4990	4990	4990	0
200	20240521	175900	286625795	4990	4990	4990	4990	0
201	20240521	175800	286625795	4990	4990	4990	4990	0
202	20240521	175700	286625795	4990	4990	4990	4990	0
203	20240521	175600	286625795	4990	4990	4990	4990	0
204	20240521	175500	286625795	4990	4990	4990	4990	0
205	20240521	175400	286625795	4990	4990	4990	4990	0
206	20240521	175300	286625795	4990	4990	4990	4990	0
207	20240521	175200	286625795	4990	4990	4990	4990	0
208	20240521	175100	286625795	4990	4990	4990	4990	0
209	20240521	175000	286625795	4990	4990	4990	4990	0
210	20240521	174900	286625795	4990	4990	4990	4990	0
211	20240521	174800	286625795	4990	4990	4990	4990	0
212	20240521	174700	286625795	4990	4990	4990	4990	3448
213	20240521	174600	286625795	4990	4990	4990	4990	0
214	20240521	174500	286625795	4990	4990	4990	4990	0
215	20240521	174400	286625795	4990	4990	4990	4990	0
216	20240521	174300	286625795	4990	4990	4990	4990	0
217	20240521	174200	286625795	4990	4990	4990	4990	0
218	20240521	174100	286625795	4990	4990	4990	4990	0
219	20240521	174000	286625795	4990	4990	4990	4990	0
220	20240521	173900	286625795	4990	4990	4990	4990	0
221	20240521	173800	286625795	4990	4990	4990	4990	0
222	20240521	173700	286625795	4990	4990	4990	4990	0
223	20240521	173600	286625795	4990	4990	4990	4990	0
224	20240521	173500	286625795	4990	4990	4990	4990	0
225	20240521	173400	286625795	4990	4990	4990	4990	0
226	20240521	173300	286625795	4990	4990	4990	4990	0
227	20240521	173200	286625795	4990	4990	4990	4990	0
228	20240521	173100	286625795	4990	4990	4990	4990	0
229	20240521	173000	286625795	4990	4990	4990	4990	0
230	20240521	172900	286625795	4990	4990	4990	4990	0
231	20240521	172800	286625795	4990	4990	4990	4990	0
232	20240521	172700	286625795	4990	4990	4990	4990	0
233	20240521	172600	286625795	4990	4990	4990	4990	0
234	20240521	172500	286625795	4990	4990	4990	4990	0
235	20240521	172400	286625795	4990	4990	4990	4990	0
236	20240521	172300	286625795	4990	4990	4990	4990	0
237	20240521	172200	286625795	4990	4990	4990	4990	0
238	20240521	172100	286625795	4990	4990	4990	4990	0
239	20240521	172000	286625795	4990	4990	4990	4990	0
240	20240521	171900	286625795	4990	4990	4990	4990	0
241	20240521	171800	286625795	4990	4990	4990	4990	0
242	20240521	171700	286625795	4990	4990	4990	4990	3448
243	20240521	171600	286625795	4990	4990	4990	4990	0
244	20240521	171500	286625795	4990	4990	4990	4990	0
245	20240521	171400	286625795	4990	4990	4990	4990	0
246	20240521	171300	286625795	4990	4990	4990	4990	0
247	20240521	171200	286625795	4990	4990	4990	4990	0
248	20240521	171100	286625795	4990	4990	4990	4990	0
249	20240521	171000	286625795	4990	4990	4990	4990	0
250	20240521	170900	286625795	4990	4990	4990	4990	0
251	20240521	170800	286625795	4990	4990	4990	4990	0
252	20240521	170700	286625795	4990	4990	4990	4990	0
253	20240521	170600	286625795	4990	4990	4990	4990	0
254	20240521	170500	286625795	4990	4990	4990	4990	0
255	20240521	170400	286625795	4990	4990	4990	4990	0
256	20240521	170300	286625795	4990	4990	4990	4990	0
257	20240521	170200	286625795	4990	4990	4990	4990	0
258	20240521	170100	286625795	4990	4990	4990	4990	0
259	20240521	170000	286625795	4990	4990	4990	4990	0
260	20240521	165900	286625795	4990	4990	4990	4990	0
261	20240521	165800	286625795	4990	4990	4990	4990	0
262	20240521	165700	286625795	4990	4990	4990	4990	0
263	20240521	165600	286625795	4990	4990	4990	4990	0
264	20240521	165500	286625795	4990	4990	4990	4990	0
265	20240521	165400	286625795	4990	4990	4990	4990	0
266	20240521	165300	286625795	4990	4990	4990	4990	0
267	20240521	165200	286625795	4990	4990	4990	4990	0
268	20240521	165100	286625795	4990	4990	4990	4990	0
269	20240521	165000	286625795	4990	4990	4990	4990	0
270	20240521	164900	286625795	4990	4990	4990	4990	0
271	20240521	164800	286625795	4990	4990	4990	4990	0
272	20240521	164700	286625795	4990	4990	4990	4990	3448
273	20240521	164600	286625795	4990	4990	4990	4990	0
274	20240521	164500	286625795	4990	4990	4990	4990	0
275	20240521	164400	286625795	4990	4990	4990	4990	0
276	20240521	164300	286625795	4990	4990	4990	4990	0
277	20240521	164200	286625795	4990	4990	4990	4990	0
278	20240521	164100	286625795	4990	4990	4990	4990	0
279	20240521	164000	286625795	4990	4990	4990	4990	0
280	20240521	163900	286625795	4990	4990	4990	4990	0
281	20240521	163800	286625795	4990	4990	4990	4990	0
282	20240521	163700	286625795	4990	4990	4990	4990	0
283	20240521	163600	286625795	4990	4990	4990	4990	0
284	20240521	163500	286625795	4990	4990	4990	4990	0
285	20240521	163400	286625795	4990	4990	4990	4990	0
286	20240521	163300	286625795	4990	4990	4990	4990	0
287	20240521	163200	286625795	4990	4990	4990	4990	0
288	20240521	163100	286625795	4990	4990	4990	4990	0
289	20240521	163000	286625795	4990	4990	4990	4990	0
290	20240521	162900	286625795	4990	4990	4990	4990	0
291	20240521	162800	286625795	4990	4990	4990	4990	0
292	20240521	162700	286625795	4990	4990	4990	4990	0
293	20240521	162600	286625795	4990	4990	4990	4990	0
294	20240521	162500	286625795	4990	4990	4990	4990	0
295	20240521	162400	286625795	4990	4990	4990	4990	0
296	20240521	162300	286625795	4990	4990	4990	4990	0
297	20240521	162200	286625795	4990	4990	4990	4990	0
298	20240521	162100	286625795	4990	4990	4990	4990	0
299	20240521	162000	286625795	4990	4990	4990	4990	0
300	20240521	161900	286625795	4990	4990	4990	4990	0
301	20240521	161800	286625795	4990	4990	4990	4990	0
302	20240521	161700	286625795	4990	4990	4990	4990	3448
303	20240521	161600	286625795	4990	4990	4990	4990	0
304	20240521	161500	286625795	4990	4990	4990	4990	0
305	20240521	161400	286625795	4990	4990	4990	4990	0
306	20240521	161300	286625795	4990	4990	4990	4990	0
307	20240521	161200	286625795	4990	4990	4990	4990	0
308	20240521	161100	286625795	4990	4990	4990	4990	0
309	20240521	161000	286625795	4990	4990	4990	4990	0
310	20240521	160900	286625795	4990	4990	4990	4990	0
311	20240521	160800	286625795	4990	4990	4990	4990	0
312	20240521	160700	286625795	4990	4990	4990	4990	0
313	20240521	160600	286625795	4990	4990	4990	4990	0
314	20240521	160500	286625795	4990	4990	4990	4990	0
315	20240521	160400	286625795	4990	4990	4990	4990	0
316	20240521	160300	286625795	4990	4990	4990	4990	0
317	20240521	160200	286625795	4990	4990	4990	4990	0
318	20240521	160100	286625795	4990	4990	4990	4990	0
319	20240521	160000	286625795	4990	4990	4990	4990	0
320	20240521	155900	286625795	4990	4990	4990	4990	0
321	20240521	155800	286625795	4990	4990	4990	4990	0
322	20240521	155700	286625795	4990	4990	4990	4990	0
323	20240521	155600	286625795	4990	4990	4990	4990	0
324	20240521	155500	286625795	4990	4990	4990	4990	0
325	20240521	155400	286625795	4990	4990	4990	4990	0
326	20240521	155300	286625795	4990	4990	4990	4990	0
327	20240521	155200	286625795	4990	4990	4990	4990	0
328	20240521	155100	286625795	4990	4990	4990	4990	0
329	20240521	155000	286625795	4990	4990	4990	4990	0
330	20240521	154900	286625795	4990	4990	4990	4990	0
331	20240521	154800	286625795	4990	4990	4990	4990	0
332	20240521	154700	286625795	4990	4990	4990	4990	3448
333	20240521	154600	286625795	4990	4990	4990	4990	0
334	20240521	154500	286625795	4990	4990	4990	4990	0
335	20240521	154400	286625795	4990	4990	4990	4990	0
336	20240521	154300	286625795	4990	4990	4990	4990	0
337	20240521	154200	286625795	4990	4990	4990	4990	0
338	20240521	154100	286625795	4990	4990	4990	4990	0
339	20240521	154000	286625795	4990	4990	4990	4990	0
340	20240521	153900	286625795	4990	4990	4990	4990	0
341	20240521	153800	286625795	4990	4990	4990	4990	0
342	20240521	153700	286625795	4990	4990	4990	4990	0
343	20240521	153600	286625795	4990	4990	4990	4990	0
344	20240521	153500	286625795	4990	4990	4990	4990	0
345	20240521	153400	286625795	4990	4990	4990	4990	0
346	20240521	153300	286625795	4990	4990	4990	4990	0
347	20240521	153200	286625795	4990	4990	4990	4990	0
348	20240521	153100	286625795	4990	4990	4990	4990	0
349	20240521	153000	286625795	4990	4990	4990	4990	3448
350	20240521	152900	269420275	4990	4990	4990	4990	0
351	20240521	152800	269420275	4990	4990	4990	4990	0
352	20240521	152700	269420275	4990	4990	4990	4990	0
353	20240521	152600	269420275	4990	4990	4990	4990	0
354	20240521	152500	269420275	4990	4990	4990	4990	0
355	20240521	152400	269420275	4990	4990	4990	4990	0
356	20240521	152300	269420275	4990	4990	4990	4990	0
357	20240521	152200	269420275	4990	4990	4990	4990	0
358	20240521	152100	269420275	4990	4990	4990	4990	0
359	20240521	152000	269420275	4990	4990	4990	4990	0
360	20240521	151900	269420275	4990	4990	4995	4990	20
361	20240521	151800	269320445	4990	4990	4995	4990	22
362	20240521	151700	269210610	4990	4990	4990	4990	1
363	20240521	151600	269205620	4990	4990	4990	4990	5
364	20240521	151500	269180670	4990	4990	4990	4990	0
365	20240521	151400	269180670	4990	4990	4990	4990	0
366	20240521	151300	269180670	4990	4995	4995	4990	102
367	20240521	151200	268671680	4995	4990	4995	4990	101
368	20240521	151100	268167685	4995	4995	5000	4995	950
369	20240521	151000	263418720	4990	4990	4990	4990	155
370	20240521	150900	262645270	4990	4995	4995	4990	850
371	20240521	150800	258403505	5000	5000	5000	5000	2
372	20240521	150700	258393505	5000	5000	5000	5000	0
373	20240521	150600	258393505	5000	5000	5000	5000	3
374	20240521	150500	258378505	4990	4990	4990	4990	43
375	20240521	150400	258163935	4990	4990	4990	4990	0
376	20240521	150300	258163935	4990	4990	4990	4990	3
377	20240521	150200	258148965	4990	4990	4990	4990	0
378	20240521	150100	258148965	4990	4990	4990	4990	50
379	20240521	150000	257899465	4990	5000	5000	4990	8
380	20240521	145900	257859475	5000	5000	5000	5000	10
381	20240521	145800	257809475	5000	5000	5000	5000	1
382	20240521	145700	257804475	4990	4990	4990	4990	5
383	20240521	145600	257779525	4990	4990	4990	4985	25
384	20240521	145500	257654835	4990	4990	4990	4990	22
385	20240521	145400	257545055	4990	4990	4990	4990	1
386	20240521	145300	257540065	4990	4990	4990	4990	0
387	20240521	145200	257540065	4990	4990	4990	4990	0
388	20240521	145100	257540065	4990	4990	4990	4990	0
389	20240521	145000	257540065	4990	4990	4990	4990	0
390	20240521	144900	257540065	4990	4990	4990	4990	1
391	20240521	144800	257535075	4990	4990	4990	4990	0
392	20240521	144700	257535075	4990	4990	4990	4990	0
393	20240521	144600	257535075	4990	4990	4990	4990	30
394	20240521	144500	257385375	4990	4990	4990	4990	0
395	20240521	144400	257385375	4990	4990	4990	4990	0
396	20240521	144300	257385375	4990	4985	4990	4985	18
397	20240521	144200	257295640	4985	4985	4985	4985	160
398	20240521	144100	256498040	4985	4985	4985	4985	8
399	20240521	144000	256458160	4985	4985	4985	4985	1
400	20240521	143900	256453175	4990	4990	4990	4990	0
401	20240521	143800	256453175	4990	4995	5000	4990	81
402	20240521	143700	256048325	4990	4990	4990	4990	34
403	20240521	143600	255878665	4995	4995	4995	4995	0
404	20240521	143500	255878665	4995	4995	4995	4995	4
405	20240521	143400	255858685	5000	4995	5000	4995	4
406	20240521	143300	255838695	4995	4995	4995	4995	0
407	20240521	143200	255838695	4995	4995	4995	4995	22
408	20240521	143100	255728805	4995	4995	4995	4995	2
409	20240521	143000	255718815	4985	4985	4985	4985	0
410	20240521	142900	255718815	4985	4985	4985	4985	0
411	20240521	142800	255718815	4985	4985	4985	4985	175
412	20240521	142700	254846440	4985	4985	4985	4985	301
413	20240521	142600	253345955	4980	4980	4980	4980	0
414	20240521	142500	253345955	4980	4985	4985	4980	55
415	20240521	142400	253072050	4985	4985	4985	4985	0
416	20240521	142300	253072050	4985	4985	4985	4985	42
417	20240521	142200	252862680	4985	4985	4985	4985	24
418	20240521	142100	252743040	4985	4985	4985	4985	1
419	20240521	142000	252738055	4985	4985	4985	4985	0
420	20240521	141900	252738055	4985	4985	4985	4985	5
421	20240521	141800	252713130	4985	4985	4985	4985	1
422	20240521	141700	252708145	4985	4985	4985	4985	0
423	20240521	141600	252708145	4985	4985	4985	4985	276
424	20240521	141500	251332285	4985	4985	4985	4985	800
425	20240521	141400	247344285	4980	4980	4980	4980	0
426	20240521	141300	247344285	4980	4980	4980	4980	0
427	20240521	141200	247344285	4980	4980	4980	4980	0
428	20240521	141100	247344285	4980	4980	4980	4980	4
429	20240521	141000	247324365	4980	4980	4980	4980	43
430	20240521	140900	247110225	4985	4985	4985	4985	1
431	20240521	140800	247105240	4985	4985	4985	4985	10
432	20240521	140700	247055390	4985	4985	4985	4985	0
433	20240521	140600	247055390	4985	4990	4990	4985	1052
434	20240521	140500	241810460	4990	4990	4990	4990	0
435	20240521	140400	241810460	4990	4990	4990	4990	0
436	20240521	140300	241810460	4990	4990	4990	4990	2
437	20240521	140200	241800480	4995	4990	4995	4990	351
438	20240521	140100	240048740	4995	4995	4995	4995	107
439	20240521	140000	239514275	4995	4995	4995	4995	46
440	20240521	135900	239284505	4985	4985	4985	4985	0
441	20240521	135800	239284505	4985	4985	4985	4985	0
442	20240521	135700	239284505	4985	4985	4985	4985	0
443	20240521	135600	239284505	4985	4985	4985	4985	0
444	20240521	135500	239284505	4985	4985	4985	4985	0
445	20240521	135400	239284505	4985	4985	4985	4985	1
446	20240521	135300	239279520	4990	4990	4990	4990	0
447	20240521	135200	239279520	4990	4990	4990	4990	0
448	20240521	135100	239279520	4990	4990	4990	4990	104
449	20240521	135000	238760560	4995	4995	4995	4995	0
450	20240521	134900	238760560	4995	4995	4995	4995	0
451	20240521	134800	238760560	4995	4995	4995	4995	0
452	20240521	134700	238760560	4995	4995	4995	4995	44
453	20240521	134600	238540780	4995	4995	4995	4995	0
454	20240521	134500	238540780	4995	4995	4995	4995	0
455	20240521	134400	238540780	4995	4995	4995	4995	46
456	20240521	134300	238311010	4995	4995	4995	4995	1
457	20240521	134200	238306015	4990	4990	4990	4990	0
458	20240521	134100	238306015	4990	4990	4990	4990	0
459	20240521	134000	238306015	4990	4990	4990	4990	0
460	20240521	133900	238306015	4990	4990	4990	4990	0
461	20240521	133800	238306015	4990	4990	4990	4990	16
462	20240521	133700	238226175	4985	4985	4985	4985	0
463	20240521	133600	238226175	4985	4985	4985	4985	0
464	20240521	133500	238226175	4985	4985	4985	4985	0
465	20240521	133400	238226175	4985	4985	4985	4985	5
466	20240521	133300	238201250	4995	4990	4995	4990	200
467	20240521	133200	237202455	4990	4990	4990	4990	1
468	20240521	133100	237197465	4990	4990	4990	4990	0
469	20240521	133000	237197465	4990	4990	4990	4990	0
470	20240521	132900	237197465	4990	4990	4990	4990	0
471	20240521	132800	237197465	4990	4990	4990	4990	0
472	20240521	132700	237197465	4990	4990	4990	4990	0
473	20240521	132600	237197465	4990	4990	4990	4990	0
474	20240521	132500	237197465	4990	4990	4990	4990	21
475	20240521	132400	237092675	4990	4990	4990	4990	0
476	20240521	132300	237092675	4990	4990	4990	4990	0
477	20240521	132200	237092675	4990	4990	4990	4990	0
478	20240521	132100	237092675	4990	4990	4990	4990	18
479	20240521	132000	237002855	4990	4990	4990	4990	1
480	20240521	131900	236997865	4990	4990	4990	4990	0
481	20240521	131800	236997865	4990	4990	4990	4990	0
482	20240521	131700	236997865	4990	4990	4990	4990	13
483	20240521	131600	236932995	4990	4990	4990	4990	8
484	20240521	131500	236893075	4990	4990	4990	4990	15
485	20240521	131400	236818225	4980	4980	4980	4980	0
486	20240521	131300	236818225	4980	4980	4980	4980	0
487	20240521	131200	236818225	4980	4980	4980	4980	14
488	20240521	131100	236748505	4980	4980	4980	4980	0
489	20240521	131000	236748505	4980	4980	4980	4980	0
490	20240521	130900	236748505	4980	4980	4980	4980	0
491	20240521	130800	236748505	4980	4980	4980	4980	89
492	20240521	130700	236305285	4980	4980	4980	4980	13
493	20240521	130600	236240545	4980	4985	4985	4980	61
494	20240521	130500	235936465	4985	4985	4985	4985	0
495	20240521	130400	235936465	4985	4985	4985	4985	0
496	20240521	130300	235936465	4985	4985	4985	4985	77
497	20240521	130200	235552620	4985	4985	4985	4985	10
498	20240521	130100	235502770	4970	4970	4970	4970	0
499	20240521	130000	235502770	4970	4970	4970	4970	0
500	20240521	125900	235502770	4970	4970	4970	4970	0
501	20240521	125800	235502770	4970	4970	4970	4970	0
502	20240521	125700	235502770	4970	4970	4970	4970	0
503	20240521	125600	235502770	4970	4970	4970	4970	0
504	20240521	125500	235502770	4970	4970	4970	4970	0
505	20240521	125400	235502770	4970	4970	4970	4970	0
506	20240521	125300	235502770	4970	4970	4970	4970	43
507	20240521	125200	235289060	4970	4970	4970	4970	0
508	20240521	125100	235289060	4970	4970	4970	4970	0
509	20240521	125000	235289060	4970	4975	4975	4970	134
510	20240521	124900	234622505	4975	4975	4975	4975	0
511	20240521	124800	234622505	4975	4975	4975	4975	0
512	20240521	124700	234622505	4975	4975	4975	4975	0
513	20240521	124600	234622505	4975	4975	4975	4975	8
514	20240521	124500	234582705	4975	4980	4980	4975	509
515	20240521	124400	232049140	4980	4980	4980	4980	0
516	20240521	124300	232049140	4980	4980	4980	4980	0
517	20240521	124200	232049140	4980	4980	4980	4980	0
518	20240521	124100	232049140	4980	4980	4980	4980	0
519	20240521	124000	232049140	4980	4980	4980	4980	0
520	20240521	123900	232049140	4980	4980	4980	4980	47
521	20240521	123800	231815080	4980	4980	4980	4980	0
522	20240521	123700	231815080	4980	4980	4980	4980	0
523	20240521	123600	231815080	4980	4980	4980	4980	288
524	20240521	123500	230380840	4980	4975	4980	4975	6
525	20240521	123400	230350965	4980	4980	4980	4980	60
526	20240521	123300	230052165	4980	4980	4980	4980	155
527	20240521	123200	229280265	4980	4980	4980	4980	0
528	20240521	123100	229280265	4980	4980	4980	4980	0
529	20240521	123000	229280265	4980	4980	4980	4980	0
530	20240521	122900	229280265	4980	4980	4980	4980	1
531	20240521	122800	229275285	4975	4975	4975	4975	10
532	20240521	122700	229225535	4980	4980	4980	4980	0
533	20240521	122600	229225535	4980	4980	4980	4980	0
534	20240521	122500	229225535	4980	4980	4980	4980	0
535	20240521	122400	229225535	4980	4980	4980	4980	20
536	20240521	122300	229125935	4975	4975	4975	4975	30
537	20240521	122200	228976685	4980	4965	4980	4965	475
538	20240521	122100	226614755	4970	4970	4970	4970	10
539	20240521	122000	226565055	4950	4950	4950	4950	1126
540	20240521	121900	220991355	4950	4975	4975	4950	4094
541	20240521	121800	200670505	4970	4970	4970	4970	4
542	20240521	121700	200650625	4975	4975	4980	4975	279
543	20240521	121600	199262595	4980	4980	4980	4975	27
544	20240521	121500	199128240	4980	4980	4980	4980	104
545	20240521	121400	198610320	4970	4970	4970	4970	6
546	20240521	121300	198580500	4970	4970	4970	4970	0
547	20240521	121200	198580500	4970	4970	4970	4970	374
548	20240521	121100	196721720	4970	4970	4970	4970	0
549	20240521	121000	196721720	4970	4970	4970	4970	0
550	20240521	120900	196721720	4970	4970	4970	4970	38
551	20240521	120800	196532860	4970	4970	4970	4970	0
552	20240521	120700	196532860	4970	4975	4975	4970	400
553	20240521	120600	194542900	4980	4980	4980	4980	30
554	20240521	120500	194393500	4975	4980	4980	4975	37
555	20240521	120400	194209275	4980	4980	4980	4980	10
556	20240521	120300	194159475	4980	4980	4980	4980	1
557	20240521	120200	194154495	4980	4980	4980	4980	21
558	20240521	120100	194049915	4975	4975	4975	4975	10
559	20240521	120000	194000165	4975	4975	4975	4975	80
560	20240521	115900	193602165	4975	4980	4980	4975	18
561	20240521	115800	193512535	4980	4980	4980	4980	0
562	20240521	115700	193512535	4980	4980	4980	4980	401
563	20240521	115600	191515555	4970	4970	4970	4970	0
564	20240521	115500	191515555	4970	4970	4970	4970	0
565	20240521	115400	191515555	4970	4970	4970	4970	67
566	20240521	115300	191182565	4985	4970	4985	4970	11
567	20240521	115200	191127880	4970	4970	4970	4970	0
568	20240521	115100	191127880	4970	4980	4980	4970	581
569	20240521	115000	188238740	4980	4980	4980	4980	192
570	20240521	114900	187282580	4980	4980	4980	4980	266
571	20240521	114800	185957900	5000	4985	5000	4985	17
572	20240521	114700	185873050	4985	4985	4985	4985	1013
573	20240521	114600	180823245	5000	5000	5000	5000	1
574	20240521	114500	180818245	4990	5000	5000	4990	1737
575	20240521	114400	172150605	4990	5000	5000	4990	535
576	20240521	114300	169480480	5010	5010	5010	5010	0
577	20240521	114200	169480480	5010	5010	5010	5010	0
578	20240521	114100	169480480	5010	5010	5010	5010	1
579	20240521	114000	169475470	4990	4990	4990	4990	100
580	20240521	113900	168976470	4990	4990	4990	4990	109
581	20240521	113800	168432560	4990	4995	4995	4990	650
582	20240521	113700	165188795	5000	5000	5000	5000	0
583	20240521	113600	165188795	5000	5000	5000	5000	661
584	20240521	113500	161883795	5000	5000	5000	5000	0
585	20240521	113400	161883795	5000	5000	5000	5000	1
586	20240521	113300	161878795	4990	4990	4990	4990	0
587	20240521	113200	161878795	4990	4990	4990	4990	10
588	20240521	113100	161828895	5000	5000	5000	4995	1602
589	20240521	113000	153819500	5010	5030	5030	5010	2
590	20240521	112900	153809460	5010	5040	5040	5010	33
591	20240521	112800	153644080	5040	5040	5040	5040	1
592	20240521	112700	153639040	5010	5010	5010	5010	365
593	20240521	112600	151810390	5010	5010	5010	5010	0
594	20240521	112500	151810390	5010	5010	5010	5010	0
595	20240521	112400	151810390	5010	5010	5010	5010	0
596	20240521	112300	151810390	5010	5010	5010	5010	0
597	20240521	112200	151810390	5010	5010	5010	5010	66
598	20240521	112100	151479730	5010	5010	5010	5010	209
599	20240521	112000	150432640	5010	5010	5010	5010	0
600	20240521	111900	150432640	5010	5010	5010	5010	0
601	20240521	111800	150432640	5010	5010	5010	5010	141
602	20240521	111700	149726230	5010	5010	5010	5010	0
603	20240521	111600	149726230	5010	5010	5010	5010	0
604	20240521	111500	149726230	5010	5010	5010	5010	226
605	20240521	111400	148593970	5010	5010	5010	5010	0
606	20240521	111300	148593970	5010	5010	5010	5010	0
607	20240521	111200	148593970	5010	5010	5010	5010	0
608	20240521	111100	148593970	5010	5010	5010	5010	336
609	20240521	111000	146910610	5000	5000	5000	5000	0
610	20240521	110900	146910610	5000	5000	5000	5000	0
611	20240521	110800	146910610	5000	5000	5000	5000	0
612	20240521	110700	146910610	5000	5000	5010	5000	1800
613	20240521	110600	137908860	5010	5010	5010	5010	1166
614	20240521	110500	132067200	5010	5010	5010	5010	0
615	20240521	110400	132067200	5010	5010	5010	5010	50
616	20240521	110300	131816700	5010	5010	5010	5010	7
617	20240521	110200	131781630	5020	5020	5020	5020	0
618	20240521	110100	131781630	5020	5020	5020	5020	0
619	20240521	110000	131781630	5020	5020	5020	5010	470
620	20240521	105900	129425830	5020	5020	5020	5020	100
621	20240521	105800	128923830	5040	5040	5040	5040	0
622	20240521	105700	128923830	5040	5040	5040	5040	1
623	20240521	105600	128918790	5040	5040	5040	5040	2
624	20240521	105500	128908710	5040	5030	5040	5010	404
625	20240521	105400	126884580	5020	5030	5040	5020	3097
626	20240521	105300	111326830	5030	5030	5030	5030	150
627	20240521	105200	110572330	5030	5040	5040	5030	216
628	20240521	105100	109485690	5040	5040	5040	5040	67
629	20240521	105000	109148010	5080	5080	5080	5080	0
630	20240521	104900	109148010	5080	5080	5080	5080	0
631	20240521	104800	109148010	5080	5080	5080	5080	0
632	20240521	104700	109148010	5080	5080	5080	5080	80
633	20240521	104600	108741610	5080	5080	5080	5080	0
634	20240521	104500	108741610	5080	5080	5080	5080	0
635	20240521	104400	108741610	5080	5080	5080	5080	0
636	20240521	104300	108741610	5080	5080	5080	5080	0
637	20240521	104200	108741610	5080	5080	5080	5080	1
638	20240521	104100	108736530	5080	5040	5080	5040	153
639	20240521	104000	107965370	5080	5080	5080	5080	0
640	20240521	103900	107965370	5080	5080	5080	5080	0
641	20240521	103800	107965370	5080	5050	5080	5050	5
642	20240521	103700	107940090	5040	5040	5040	5040	3
643	20240521	103600	107924970	5040	5040	5040	5040	1
644	20240521	103500	107919930	5080	5050	5080	5050	15
645	20240521	103400	107844120	5050	5050	5050	5050	1
646	20240521	103300	107839070	5050	5050	5050	5050	413
647	20240521	103200	105753420	5050	5050	5050	5050	70
648	20240521	103100	105399920	5050	5050	5050	5050	400
649	20240521	103000	103379920	5030	5030	5030	5030	0
650	20240521	102900	103379920	5030	5030	5030	5030	40
651	20240521	102800	103178720	5050	5050	5050	5050	0
652	20240521	102700	103178720	5050	5050	5050	5050	100
653	20240521	102600	102673720	5050	5050	5050	5050	0
654	20240521	102500	102673720	5050	5050	5050	5050	0
655	20240521	102400	102673720	5050	5050	5050	5050	1
656	20240521	102300	102668670	5050	5050	5050	5050	12
657	20240521	102200	102608070	5050	5050	5050	5050	10
658	20240521	102100	102557570	5040	5040	5040	5040	2
659	20240521	102000	102547490	5050	5050	5050	5050	2
660	20240521	101900	102537390	5030	5050	5050	5030	101
661	20240521	101800	102029340	5030	5030	5030	5030	35
662	20240521	101700	101853290	5030	5030	5030	5030	207
663	20240521	101600	100812080	5030	5050	5050	5030	378
664	20240521	101500	98910720	5030	5040	5040	5030	362
665	20240521	101400	97089840	5040	5040	5040	5040	5
666	20240521	101300	97064640	5050	5050	5050	5050	0
667	20240521	101200	97064640	5050	5050	5050	5050	2
668	20240521	101100	97054540	5050	5050	5050	5050	5
669	20240521	101000	97029290	5050	5030	5050	5030	627
670	20240521	100900	93875130	5030	5050	5050	5030	87
671	20240521	100800	93437090	5050	5050	5050	5050	10
672	20240521	100700	93386590	5050	5060	5060	5050	17
673	20240521	100600	93300730	5030	5040	5040	5030	796
674	20240521	100500	89295710	5040	5040	5040	5040	714
675	20240521	100400	85697150	5050	5080	5080	5050	138
676	20240521	100300	85000220	5050	5050	5050	5050	0
677	20240521	100200	85000220	5050	5080	5080	5050	11
678	20240521	100100	84944640	5080	5080	5080	5080	0
679	20240521	100000	84944640	5080	5080	5080	5080	3
680	20240521	095900	84929400	5080	5080	5080	5080	200
681	20240521	095800	83913400	5080	5080	5080	5080	41
682	20240521	095700	83705120	5080	5090	5090	5080	3
683	20240521	095600	83689860	5090	5090	5090	5090	1
684	20240521	095500	83684770	5100	5100	5100	5100	0
685	20240521	095400	83684770	5100	5050	5100	5050	884
686	20240521	095300	79212660	5050	5050	5050	5050	11
687	20240521	095200	79157110	5050	5050	5050	5050	0
688	20240521	095100	79157110	5050	5050	5050	5050	146
689	20240521	095000	78419810	5050	5040	5050	5040	4
690	20240521	094900	78399620	5040	5050	5050	5040	266
691	20240521	094800	77058640	5070	5040	5070	5040	104
692	20240521	094700	76531470	5040	5060	5060	5040	847
693	20240521	094600	72260510	5080	5080	5080	5080	0
694	20240521	094500	72260510	5080	5080	5080	5080	3
695	20240521	094400	72245270	5080	5080	5080	5080	102
696	20240521	094300	71727110	5080	5080	5080	5080	3
697	20240521	094200	71711870	5080	5080	5080	5080	0
698	20240521	094100	71711870	5080	5060	5080	5050	505
699	20240521	094000	69160940	5080	5080	5080	5080	1
700	20240521	093900	69155860	5080	5080	5080	5080	0
701	20240521	093800	69155860	5080	5080	5080	5080	0
702	20240521	093700	69155860	5080	5050	5080	5050	206
703	20240521	093600	68115530	5060	5060	5080	5050	85
704	20240521	093500	67685420	5050	5050	5080	5050	539
705	20240521	093400	64963440	5050	5050	5050	5050	2
706	20240521	093300	64953340	5050	5050	5050	5050	76
707	20240521	093200	64569540	5090	5090	5090	5090	1
708	20240521	093100	64564450	5090	5050	5090	5050	4
709	20240521	093000	64544210	5050	5070	5100	5050	568
710	20240521	092900	61669240	5070	5080	5080	5070	557
711	20240521	092800	58845220	5100	5100	5100	5090	21
712	20240521	092700	58738150	5100	5100	5100	5100	150
713	20240521	092600	57973150	5100	5100	5100	5100	1
714	20240521	092500	57968050	5070	5080	5080	5070	178
715	20240521	092400	57065540	5090	5090	5090	5090	1
716	20240521	092300	57060450	5090	5090	5090	5090	278
717	20240521	092200	55645430	5090	5080	5090	5080	143
718	20240521	092100	54918950	5070	5080	5090	5070	376
719	20240521	092000	53012460	5080	5080	5080	5070	73
720	20240521	091900	52641720	5080	5090	5090	5080	44
721	20240521	091800	52417960	5090	5090	5090	5090	22
722	20240521	091700	52305980	5100	5100	5100	5100	21
723	20240521	091600	52198880	5080	5070	5080	5070	3
724	20240521	091500	52183660	5070	5070	5070	5070	0
725	20240521	091400	52183660	5070	5090	5090	5070	937
726	20240521	091300	47424380	5140	5110	5140	5100	3064
727	20240521	091200	31797830	5100	5110	5140	5100	921
728	20240521	091100	27095900	5110	5110	5110	5110	2
729	20240521	091000	27085680	5140	5140	5140	5140	0
730	20240521	090900	27085680	5140	5140	5140	5140	1
731	20240521	090800	27080540	5140	5140	5140	5140	10
732	20240521	090700	27029140	5140	5140	5140	5140	0
733	20240521	090600	27029140	5140	5110	5140	5110	16
734	20240521	090500	26947350	5110	5110	5110	5110	514
735	20240521	090400	24320810	5140	5120	5140	5110	1122
736	20240521	090300	18586070	5110	5120	5120	5110	170
737	20240521	090200	17716570	5120	5110	5150	5100	1263
738	20240521	090100	11268610	5160	5150	5180	5110	1678
739	20240521	090000	2659340	5140	5200	5200	5140	512