KissMeData/288330/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	205600	283824515	2090	2090	2090	2090	3025
3	20240521	205500	283824515	2090	2090	2090	2090	0
4	20240521	205400	283824515	2090	2090	2090	2090	0
5	20240521	205300	283824515	2090	2090	2090	2090	0
6	20240521	205200	283824515	2090	2090	2090	2090	0
7	20240521	205100	283824515	2090	2090	2090	2090	0
8	20240521	205000	283824515	2090	2090	2090	2090	0
9	20240521	204900	283824515	2090	2090	2090	2090	0
10	20240521	204800	283824515	2090	2090	2090	2090	0
11	20240521	204700	283824515	2090	2090	2090	2090	0
12	20240521	204600	283824515	2090	2090	2090	2090	0
13	20240521	204500	283824515	2090	2090	2090	2090	0
14	20240521	204400	283824515	2090	2090	2090	2090	0
15	20240521	204300	283824515	2090	2090	2090	2090	0
16	20240521	204200	283824515	2090	2090	2090	2090	0
17	20240521	204100	283824515	2090	2090	2090	2090	0
18	20240521	204000	283824515	2090	2090	2090	2090	0
19	20240521	203900	283824515	2090	2090	2090	2090	0
20	20240521	203800	283824515	2090	2090	2090	2090	0
21	20240521	203700	283824515	2090	2090	2090	2090	0
22	20240521	203600	283824515	2090	2090	2090	2090	0
23	20240521	203500	283824515	2090	2090	2090	2090	0
24	20240521	203400	283824515	2090	2090	2090	2090	0
25	20240521	203300	283824515	2090	2090	2090	2090	0
26	20240521	203200	283824515	2090	2090	2090	2090	0
27	20240521	203100	283824515	2090	2090	2090	2090	0
28	20240521	203000	283824515	2090	2090	2090	2090	0
29	20240521	202900	283824515	2090	2090	2090	2090	0
30	20240521	202800	283824515	2090	2090	2090	2090	0
31	20240521	202700	283824515	2090	2090	2090	2090	0
32	20240521	202600	283824515	2090	2090	2090	2090	3025
33	20240521	202500	283824515	2090	2090	2090	2090	0
34	20240521	202400	283824515	2090	2090	2090	2090	0
35	20240521	202300	283824515	2090	2090	2090	2090	0
36	20240521	202200	283824515	2090	2090	2090	2090	0
37	20240521	202100	283824515	2090	2090	2090	2090	0
38	20240521	202000	283824515	2090	2090	2090	2090	0
39	20240521	201900	283824515	2090	2090	2090	2090	0
40	20240521	201800	283824515	2090	2090	2090	2090	0
41	20240521	201700	283824515	2090	2090	2090	2090	0
42	20240521	201600	283824515	2090	2090	2090	2090	0
43	20240521	201500	283824515	2090	2090	2090	2090	0
44	20240521	201400	283824515	2090	2090	2090	2090	0
45	20240521	201300	283824515	2090	2090	2090	2090	0
46	20240521	201200	283824515	2090	2090	2090	2090	0
47	20240521	201100	283824515	2090	2090	2090	2090	0
48	20240521	201000	283824515	2090	2090	2090	2090	0
49	20240521	200900	283824515	2090	2090	2090	2090	0
50	20240521	200800	283824515	2090	2090	2090	2090	0
51	20240521	200700	283824515	2090	2090	2090	2090	0
52	20240521	200600	283824515	2090	2090	2090	2090	0
53	20240521	200500	283824515	2090	2090	2090	2090	0
54	20240521	200400	283824515	2090	2090	2090	2090	0
55	20240521	200300	283824515	2090	2090	2090	2090	0
56	20240521	200200	283824515	2090	2090	2090	2090	0
57	20240521	200100	283824515	2090	2090	2090	2090	0
58	20240521	200000	283824515	2090	2090	2090	2090	0
59	20240521	195900	283824515	2090	2090	2090	2090	0
60	20240521	195800	283824515	2090	2090	2090	2090	0
61	20240521	195700	283824515	2090	2090	2090	2090	0
62	20240521	195600	283824515	2090	2090	2090	2090	3025
63	20240521	195500	283824515	2090	2090	2090	2090	0
64	20240521	195400	283824515	2090	2090	2090	2090	0
65	20240521	195300	283824515	2090	2090	2090	2090	0
66	20240521	195200	283824515	2090	2090	2090	2090	0
67	20240521	195100	283824515	2090	2090	2090	2090	0
68	20240521	195000	283824515	2090	2090	2090	2090	0
69	20240521	194900	283824515	2090	2090	2090	2090	0
70	20240521	194800	283824515	2090	2090	2090	2090	0
71	20240521	194700	283824515	2090	2090	2090	2090	0
72	20240521	194600	283824515	2090	2090	2090	2090	0
73	20240521	194500	283824515	2090	2090	2090	2090	0
74	20240521	194400	283824515	2090	2090	2090	2090	0
75	20240521	194300	283824515	2090	2090	2090	2090	0
76	20240521	194200	283824515	2090	2090	2090	2090	0
77	20240521	194100	283824515	2090	2090	2090	2090	0
78	20240521	194000	283824515	2090	2090	2090	2090	0
79	20240521	193900	283824515	2090	2090	2090	2090	0
80	20240521	193800	283824515	2090	2090	2090	2090	0
81	20240521	193700	283824515	2090	2090	2090	2090	0
82	20240521	193600	283824515	2090	2090	2090	2090	0
83	20240521	193500	283824515	2090	2090	2090	2090	0
84	20240521	193400	283824515	2090	2090	2090	2090	0
85	20240521	193300	283824515	2090	2090	2090	2090	0
86	20240521	193200	283824515	2090	2090	2090	2090	0
87	20240521	193100	283824515	2090	2090	2090	2090	0
88	20240521	193000	283824515	2090	2090	2090	2090	0
89	20240521	192900	283824515	2090	2090	2090	2090	0
90	20240521	192800	283824515	2090	2090	2090	2090	0
91	20240521	192700	283824515	2090	2090	2090	2090	0
92	20240521	192600	283824515	2090	2090	2090	2090	3025
93	20240521	192500	283824515	2090	2090	2090	2090	0
94	20240521	192400	283824515	2090	2090	2090	2090	0
95	20240521	192300	283824515	2090	2090	2090	2090	0
96	20240521	192200	283824515	2090	2090	2090	2090	0
97	20240521	192100	283824515	2090	2090	2090	2090	0
98	20240521	192000	283824515	2090	2090	2090	2090	0
99	20240521	191900	283824515	2090	2090	2090	2090	0
100	20240521	191800	283824515	2090	2090	2090	2090	0
101	20240521	191700	283824515	2090	2090	2090	2090	0
102	20240521	191600	283824515	2090	2090	2090	2090	0
103	20240521	191500	283824515	2090	2090	2090	2090	0
104	20240521	191400	283824515	2090	2090	2090	2090	0
105	20240521	191300	283824515	2090	2090	2090	2090	0
106	20240521	191200	283824515	2090	2090	2090	2090	0
107	20240521	191100	283824515	2090	2090	2090	2090	0
108	20240521	191000	283824515	2090	2090	2090	2090	0
109	20240521	190900	283824515	2090	2090	2090	2090	0
110	20240521	190800	283824515	2090	2090	2090	2090	0
111	20240521	190700	283824515	2090	2090	2090	2090	0
112	20240521	190600	283824515	2090	2090	2090	2090	0
113	20240521	190500	283824515	2090	2090	2090	2090	0
114	20240521	190400	283824515	2090	2090	2090	2090	0
115	20240521	190300	283824515	2090	2090	2090	2090	0
116	20240521	190200	283824515	2090	2090	2090	2090	0
117	20240521	190100	283824515	2090	2090	2090	2090	0
118	20240521	190000	283824515	2090	2090	2090	2090	0
119	20240521	185900	283824515	2090	2090	2090	2090	0
120	20240521	185800	283824515	2090	2090	2090	2090	0
121	20240521	185700	283824515	2090	2090	2090	2090	0
122	20240521	185600	283824515	2090	2090	2090	2090	3025
123	20240521	185500	283824515	2090	2090	2090	2090	0
124	20240521	185400	283824515	2090	2090	2090	2090	0
125	20240521	185300	283824515	2090	2090	2090	2090	0
126	20240521	185200	283824515	2090	2090	2090	2090	0
127	20240521	185100	283824515	2090	2090	2090	2090	0
128	20240521	185000	283824515	2090	2090	2090	2090	0
129	20240521	184900	283824515	2090	2090	2090	2090	0
130	20240521	184800	283824515	2090	2090	2090	2090	0
131	20240521	184700	283824515	2090	2090	2090	2090	0
132	20240521	184600	283824515	2090	2090	2090	2090	0
133	20240521	184500	283824515	2090	2090	2090	2090	0
134	20240521	184400	283824515	2090	2090	2090	2090	0
135	20240521	184300	283824515	2090	2090	2090	2090	0
136	20240521	184200	283824515	2090	2090	2090	2090	0
137	20240521	184100	283824515	2090	2090	2090	2090	0
138	20240521	184000	283824515	2090	2090	2090	2090	0
139	20240521	183900	283824515	2090	2090	2090	2090	0
140	20240521	183800	283824515	2090	2090	2090	2090	0
141	20240521	183700	283824515	2090	2090	2090	2090	0
142	20240521	183600	283824515	2090	2090	2090	2090	0
143	20240521	183500	283824515	2090	2090	2090	2090	0
144	20240521	183400	283824515	2090	2090	2090	2090	0
145	20240521	183300	283824515	2090	2090	2090	2090	0
146	20240521	183200	283824515	2090	2090	2090	2090	0
147	20240521	183100	283824515	2090	2090	2090	2090	0
148	20240521	183000	283824515	2090	2090	2090	2090	0
149	20240521	182900	283824515	2090	2090	2090	2090	0
150	20240521	182800	283824515	2090	2090	2090	2090	0
151	20240521	182700	283824515	2090	2090	2090	2090	0
152	20240521	182600	283824515	2090	2090	2090	2090	3025
153	20240521	182500	283824515	2090	2090	2090	2090	0
154	20240521	182400	283824515	2090	2090	2090	2090	0
155	20240521	182300	283824515	2090	2090	2090	2090	0
156	20240521	182200	283824515	2090	2090	2090	2090	0
157	20240521	182100	283824515	2090	2090	2090	2090	0
158	20240521	182000	283824515	2090	2090	2090	2090	0
159	20240521	181900	283824515	2090	2090	2090	2090	0
160	20240521	181800	283824515	2090	2090	2090	2090	0
161	20240521	181700	283824515	2090	2090	2090	2090	0
162	20240521	181600	283824515	2090	2090	2090	2090	0
163	20240521	181500	283824515	2090	2090	2090	2090	0
164	20240521	181400	283824515	2090	2090	2090	2090	0
165	20240521	181300	283824515	2090	2090	2090	2090	0
166	20240521	181200	283824515	2090	2090	2090	2090	0
167	20240521	181100	283824515	2090	2090	2090	2090	0
168	20240521	181000	283824515	2090	2090	2090	2090	0
169	20240521	180900	283824515	2090	2090	2090	2090	0
170	20240521	180800	283824515	2090	2090	2090	2090	0
171	20240521	180700	283824515	2090	2090	2090	2090	0
172	20240521	180600	283824515	2090	2090	2090	2090	0
173	20240521	180500	283824515	2090	2090	2090	2090	0
174	20240521	180400	283824515	2090	2090	2090	2090	0
175	20240521	180300	283824515	2090	2090	2090	2090	0
176	20240521	180200	283824515	2090	2090	2090	2090	0
177	20240521	180100	283824515	2090	2090	2090	2090	0
178	20240521	180000	283824515	2090	2090	2090	2090	0
179	20240521	175900	283824515	2090	2090	2090	2090	0
180	20240521	175800	283824515	2090	2090	2090	2090	0
181	20240521	175700	283824515	2090	2090	2090	2090	0
182	20240521	175600	283824515	2090	2090	2090	2090	3025
183	20240521	175500	283824515	2090	2090	2090	2090	0
184	20240521	175400	283824515	2090	2090	2090	2090	0
185	20240521	175300	283824515	2090	2090	2090	2090	0
186	20240521	175200	283824515	2090	2090	2090	2090	0
187	20240521	175100	283824515	2090	2090	2090	2090	0
188	20240521	175000	283824515	2090	2090	2090	2090	0
189	20240521	174900	283824515	2090	2090	2090	2090	0
190	20240521	174800	283824515	2090	2090	2090	2090	0
191	20240521	174700	283824515	2090	2090	2090	2090	0
192	20240521	174600	283824515	2090	2090	2090	2090	0
193	20240521	174500	283824515	2090	2090	2090	2090	0
194	20240521	174400	283824515	2090	2090	2090	2090	0
195	20240521	174300	283824515	2090	2090	2090	2090	0
196	20240521	174200	283824515	2090	2090	2090	2090	0
197	20240521	174100	283824515	2090	2090	2090	2090	0
198	20240521	174000	283824515	2090	2090	2090	2090	0
199	20240521	173900	283824515	2090	2090	2090	2090	0
200	20240521	173800	283824515	2090	2090	2090	2090	0
201	20240521	173700	283824515	2090	2090	2090	2090	0
202	20240521	173600	283824515	2090	2090	2090	2090	0
203	20240521	173500	283824515	2090	2090	2090	2090	0
204	20240521	173400	283824515	2090	2090	2090	2090	0
205	20240521	173300	283824515	2090	2090	2090	2090	0
206	20240521	173200	283824515	2090	2090	2090	2090	0
207	20240521	173100	283824515	2090	2090	2090	2090	0
208	20240521	173000	283824515	2090	2090	2090	2090	0
209	20240521	172900	283824515	2090	2090	2090	2090	0
210	20240521	172800	283824515	2090	2090	2090	2090	0
211	20240521	172700	283824515	2090	2090	2090	2090	0
212	20240521	172600	283824515	2090	2090	2090	2090	3025
213	20240521	172500	283824515	2090	2090	2090	2090	0
214	20240521	172400	283824515	2090	2090	2090	2090	0
215	20240521	172300	283824515	2090	2090	2090	2090	0
216	20240521	172200	283824515	2090	2090	2090	2090	0
217	20240521	172100	283824515	2090	2090	2090	2090	0
218	20240521	172000	283824515	2090	2090	2090	2090	0
219	20240521	171900	283824515	2090	2090	2090	2090	0
220	20240521	171800	283824515	2090	2090	2090	2090	0
221	20240521	171700	283824515	2090	2090	2090	2090	0
222	20240521	171600	283824515	2090	2090	2090	2090	0
223	20240521	171500	283824515	2090	2090	2090	2090	0
224	20240521	171400	283824515	2090	2090	2090	2090	0
225	20240521	171300	283824515	2090	2090	2090	2090	0
226	20240521	171200	283824515	2090	2090	2090	2090	0
227	20240521	171100	283824515	2090	2090	2090	2090	0
228	20240521	171000	283824515	2090	2090	2090	2090	0
229	20240521	170900	283824515	2090	2090	2090	2090	0
230	20240521	170800	283824515	2090	2090	2090	2090	0
231	20240521	170700	283824515	2090	2090	2090	2090	0
232	20240521	170600	283824515	2090	2090	2090	2090	0
233	20240521	170500	283824515	2090	2090	2090	2090	0
234	20240521	170400	283824515	2090	2090	2090	2090	0
235	20240521	170300	283824515	2090	2090	2090	2090	0
236	20240521	170200	283824515	2090	2090	2090	2090	0
237	20240521	170100	283824515	2090	2090	2090	2090	0
238	20240521	170000	283824515	2090	2090	2090	2090	0
239	20240521	165900	283824515	2090	2090	2090	2090	0
240	20240521	165800	283824515	2090	2090	2090	2090	0
241	20240521	165700	283824515	2090	2090	2090	2090	0
242	20240521	165600	283824515	2090	2090	2090	2090	3025
243	20240521	165500	283824515	2090	2090	2090	2090	0
244	20240521	165400	283824515	2090	2090	2090	2090	0
245	20240521	165300	283824515	2090	2090	2090	2090	0
246	20240521	165200	283824515	2090	2090	2090	2090	0
247	20240521	165100	283824515	2090	2090	2090	2090	0
248	20240521	165000	283824515	2090	2090	2090	2090	0
249	20240521	164900	283824515	2090	2090	2090	2090	0
250	20240521	164800	283824515	2090	2090	2090	2090	0
251	20240521	164700	283824515	2090	2090	2090	2090	0
252	20240521	164600	283824515	2090	2090	2090	2090	0
253	20240521	164500	283824515	2090	2090	2090	2090	0
254	20240521	164400	283824515	2090	2090	2090	2090	0
255	20240521	164300	283824515	2090	2090	2090	2090	0
256	20240521	164200	283824515	2090	2090	2090	2090	0
257	20240521	164100	283824515	2090	2090	2090	2090	0
258	20240521	164000	283824515	2090	2090	2090	2090	0
259	20240521	163900	283824515	2090	2090	2090	2090	0
260	20240521	163800	283824515	2090	2090	2090	2090	0
261	20240521	163700	283824515	2090	2090	2090	2090	0
262	20240521	163600	283824515	2090	2090	2090	2090	0
263	20240521	163500	283824515	2090	2090	2090	2090	0
264	20240521	163400	283824515	2090	2090	2090	2090	0
265	20240521	163300	283824515	2090	2090	2090	2090	0
266	20240521	163200	283824515	2090	2090	2090	2090	0
267	20240521	163100	283824515	2090	2090	2090	2090	0
268	20240521	163000	283824515	2090	2090	2090	2090	0
269	20240521	162900	283824515	2090	2090	2090	2090	0
270	20240521	162800	283824515	2090	2090	2090	2090	0
271	20240521	162700	283824515	2090	2090	2090	2090	0
272	20240521	162600	283824515	2090	2090	2090	2090	3025
273	20240521	162500	283824515	2090	2090	2090	2090	0
274	20240521	162400	283824515	2090	2090	2090	2090	0
275	20240521	162300	283824515	2090	2090	2090	2090	0
276	20240521	162200	283824515	2090	2090	2090	2090	0
277	20240521	162100	283824515	2090	2090	2090	2090	0
278	20240521	162000	283824515	2090	2090	2090	2090	0
279	20240521	161900	283824515	2090	2090	2090	2090	0
280	20240521	161800	283824515	2090	2090	2090	2090	0
281	20240521	161700	283824515	2090	2090	2090	2090	0
282	20240521	161600	283824515	2090	2090	2090	2090	0
283	20240521	161500	283824515	2090	2090	2090	2090	0
284	20240521	161400	283824515	2090	2090	2090	2090	0
285	20240521	161300	283824515	2090	2090	2090	2090	0
286	20240521	161200	283824515	2090	2090	2090	2090	0
287	20240521	161100	283824515	2090	2090	2090	2090	0
288	20240521	161000	283824515	2090	2090	2090	2090	0
289	20240521	160900	283824515	2090	2090	2090	2090	0
290	20240521	160800	283824515	2090	2090	2090	2090	0
291	20240521	160700	283824515	2090	2090	2090	2090	0
292	20240521	160600	283824515	2090	2090	2090	2090	0
293	20240521	160500	283824515	2090	2090	2090	2090	0
294	20240521	160400	283824515	2090	2090	2090	2090	0
295	20240521	160300	283824515	2090	2090	2090	2090	0
296	20240521	160200	283824515	2090	2090	2090	2090	0
297	20240521	160100	283824515	2090	2090	2090	2090	0
298	20240521	160000	283824515	2090	2090	2090	2090	0
299	20240521	155900	283824515	2090	2090	2090	2090	0
300	20240521	155800	283824515	2090	2090	2090	2090	0
301	20240521	155700	283824515	2090	2090	2090	2090	0
302	20240521	155600	283824515	2090	2090	2090	2090	3025
303	20240521	155500	283824515	2090	2090	2090	2090	0
304	20240521	155400	283824515	2090	2090	2090	2090	0
305	20240521	155300	283824515	2090	2090	2090	2090	0
306	20240521	155200	283824515	2090	2090	2090	2090	0
307	20240521	155100	283824515	2090	2090	2090	2090	0
308	20240521	155000	283824515	2090	2090	2090	2090	0
309	20240521	154900	283824515	2090	2090	2090	2090	0
310	20240521	154800	283824515	2090	2090	2090	2090	0
311	20240521	154700	283824515	2090	2090	2090	2090	0
312	20240521	154600	283824515	2090	2090	2090	2090	0
313	20240521	154500	283824515	2090	2090	2090	2090	0
314	20240521	154400	283824515	2090	2090	2090	2090	0
315	20240521	154300	283824515	2090	2090	2090	2090	0
316	20240521	154200	283824515	2090	2090	2090	2090	0
317	20240521	154100	283824515	2090	2090	2090	2090	0
318	20240521	154000	283824515	2090	2090	2090	2090	0
319	20240521	153900	283824515	2090	2090	2090	2090	0
320	20240521	153800	283824515	2090	2090	2090	2090	0
321	20240521	153700	283824515	2090	2090	2090	2090	0
322	20240521	153600	283824515	2090	2090	2090	2090	0
323	20240521	153500	283824515	2090	2090	2090	2090	0
324	20240521	153400	283824515	2090	2090	2090	2090	0
325	20240521	153300	283824515	2090	2090	2090	2090	0
326	20240521	153200	283824515	2090	2090	2090	2090	0
327	20240521	153100	283824515	2090	2090	2090	2090	0
328	20240521	153000	283824515	2090	2090	2090	2090	3025
329	20240521	152900	277502265	2085	2085	2085	2085	0
330	20240521	152800	277502265	2085	2085	2085	2085	0
331	20240521	152700	277502265	2085	2085	2085	2085	0
332	20240521	152600	277502265	2085	2085	2085	2085	0
333	20240521	152500	277502265	2085	2085	2085	2085	0
334	20240521	152400	277502265	2085	2085	2085	2085	0
335	20240521	152300	277502265	2085	2085	2085	2085	0
336	20240521	152200	277502265	2085	2085	2085	2085	0
337	20240521	152100	277502265	2085	2085	2085	2085	0
338	20240521	152000	277502265	2085	2085	2085	2085	0
339	20240521	151900	277502265	2085	2090	2090	2085	137
340	20240521	151800	277216120	2095	2095	2095	2095	44
341	20240521	151700	277123940	2095	2095	2095	2095	0
342	20240521	151600	277123940	2095	2085	2095	2085	101
343	20240521	151500	276913345	2090	2090	2090	2090	1000
344	20240521	151400	274823345	2090	2085	2090	2085	20
345	20240521	151300	274781555	2085	2085	2085	2085	0
346	20240521	151200	274781555	2085	2085	2085	2085	204
347	20240521	151100	274356215	2075	2085	2085	2075	4176
348	20240521	151000	265675930	2085	2090	2090	2085	23
349	20240521	150900	265627920	2090	2085	2090	2085	279
350	20240521	150800	265045675	2085	2085	2085	2085	52
351	20240521	150700	264937255	2085	2085	2085	2085	10
352	20240521	150600	264916405	2085	2085	2085	2085	200
353	20240521	150500	264499405	2085	2085	2085	2085	0
354	20240521	150400	264499405	2085	2080	2085	2080	550
355	20240521	150300	263352895	2080	2085	2085	2080	69
356	20240521	150200	263209050	2080	2080	2080	2080	0
357	20240521	150100	263209050	2080	2080	2080	2080	3
358	20240521	150000	263202810	2080	2085	2085	2080	1831
359	20240521	145900	259385190	2080	2080	2080	2080	0
360	20240521	145800	259385190	2080	2080	2080	2080	0
361	20240521	145700	259385190	2080	2080	2080	2080	3
362	20240521	145600	259378950	2080	2080	2080	2080	0
363	20240521	145500	259378950	2080	2080	2080	2080	124
364	20240521	145400	259121030	2085	2085	2085	2085	1219
365	20240521	145300	256579415	2085	2085	2085	2085	0
366	20240521	145200	256579415	2085	2085	2085	2085	0
367	20240521	145100	256579415	2085	2085	2085	2085	40
368	20240521	145000	256496015	2090	2090	2090	2090	5
369	20240521	144900	256485565	2090	2085	2090	2085	3
370	20240521	144800	256479300	2085	2085	2085	2085	0
371	20240521	144700	256479300	2085	2085	2085	2085	10
372	20240521	144600	256458450	2090	2090	2090	2090	0
373	20240521	144500	256458450	2090	2090	2090	2090	5
374	20240521	144400	256448000	2090	2090	2090	2090	10
375	20240521	144300	256427100	2090	2090	2090	2085	554
376	20240521	144200	255269740	2090	2090	2090	2090	695
377	20240521	144100	253817190	2090	2090	2090	2090	0
378	20240521	144000	253817190	2090	2090	2090	2090	0
379	20240521	143900	253817190	2090	2090	2090	2090	0
380	20240521	143800	253817190	2090	2090	2090	2090	6
381	20240521	143700	253804650	2085	2085	2085	2085	0
382	20240521	143600	253804650	2085	2085	2085	2085	0
383	20240521	143500	253804650	2085	2085	2085	2085	0
384	20240521	143400	253804650	2085	2085	2085	2085	101
385	20240521	143300	253594065	2085	2085	2090	2085	9
386	20240521	143200	253575295	2085	2085	2085	2085	550
387	20240521	143100	252428545	2085	2090	2090	2085	6
388	20240521	143000	252416010	2090	2090	2095	2090	617
389	20240521	142900	251126465	2095	2095	2095	2095	3
390	20240521	142800	251120180	2095	2095	2095	2095	0
391	20240521	142700	251120180	2095	2095	2095	2095	0
392	20240521	142600	251120180	2095	2095	2095	2095	0
393	20240521	142500	251120180	2095	2095	2095	2095	0
394	20240521	142400	251120180	2095	2095	2095	2095	2
395	20240521	142300	251115990	2100	2100	2100	2100	0
396	20240521	142200	251115990	2100	2100	2100	2100	0
397	20240521	142100	251115990	2100	2100	2100	2100	0
398	20240521	142000	251115990	2100	2100	2100	2100	301
399	20240521	141900	250483890	2095	2095	2095	2095	5
400	20240521	141800	250473415	2100	2100	2100	2100	0
401	20240521	141700	250473415	2100	2100	2100	2100	0
402	20240521	141600	250473415	2100	2100	2100	2100	4
403	20240521	141500	250465015	2105	2105	2105	2105	2
404	20240521	141400	250460805	2105	2105	2105	2105	3052
405	20240521	141300	244036345	2100	2095	2100	2095	2100
406	20240521	141200	239628345	2090	2090	2090	2090	0
407	20240521	141100	239628345	2090	2090	2090	2090	0
408	20240521	141000	239628345	2090	2090	2090	2090	0
409	20240521	140900	239628345	2090	2090	2090	2090	262
410	20240521	140800	239080765	2090	2090	2090	2090	0
411	20240521	140700	239080765	2090	2090	2090	2090	0
412	20240521	140600	239080765	2090	2090	2090	2090	0
413	20240521	140500	239080765	2090	2090	2090	2090	20
414	20240521	140400	239038965	2090	2090	2090	2090	1
415	20240521	140300	239036875	2095	2095	2095	2095	0
416	20240521	140200	239036875	2095	2095	2095	2095	0
417	20240521	140100	239036875	2095	2095	2095	2095	253
418	20240521	140000	238506840	2095	2095	2095	2095	0
419	20240521	135900	238506840	2095	2095	2095	2095	0
420	20240521	135800	238506840	2095	2095	2095	2095	0
421	20240521	135700	238506840	2095	2095	2095	2095	0
422	20240521	135600	238506840	2095	2095	2095	2095	0
423	20240521	135500	238506840	2095	2095	2095	2095	0
424	20240521	135400	238506840	2095	2095	2095	2095	0
425	20240521	135300	238506840	2095	2095	2095	2095	0
426	20240521	135200	238506840	2095	2095	2095	2095	0
427	20240521	135100	238506840	2095	2095	2095	2095	1
428	20240521	135000	238504745	2090	2090	2090	2090	0
429	20240521	134900	238504745	2090	2095	2095	2090	974
430	20240521	134800	236468985	2095	2095	2095	2095	100
431	20240521	134700	236259485	2095	2095	2095	2095	0
432	20240521	134600	236259485	2095	2095	2095	2095	926
433	20240521	134500	234319515	2095	2095	2095	2095	0
434	20240521	134400	234319515	2095	2095	2095	2095	0
435	20240521	134300	234319515	2095	2095	2095	2095	0
436	20240521	134200	234319515	2095	2095	2095	2095	0
437	20240521	134100	234319515	2095	2095	2095	2095	0
438	20240521	134000	234319515	2095	2100	2100	2095	222
439	20240521	133900	233853925	2110	2110	2110	2110	0
440	20240521	133800	233853925	2110	2105	2110	2105	10
441	20240521	133700	233832835	2110	2105	2110	2105	50
442	20240521	133600	233727445	2105	2105	2105	2105	0
443	20240521	133500	233727445	2105	2105	2105	2105	0
444	20240521	133400	233727445	2105	2105	2105	2105	0
445	20240521	133300	233727445	2105	2105	2110	2105	11
446	20240521	133200	233704245	2095	2095	2095	2095	0
447	20240521	133100	233704245	2095	2105	2110	2095	850
448	20240521	133000	231921650	2110	2110	2110	2110	0
449	20240521	132900	231921650	2110	2110	2110	2110	0
450	20240521	132800	231921650	2110	2110	2110	2110	0
451	20240521	132700	231921650	2110	2110	2110	2110	0
452	20240521	132600	231921650	2110	2105	2110	2105	50
453	20240521	132500	231816155	2100	2100	2100	2100	0
454	20240521	132400	231816155	2100	2100	2100	2100	118
455	20240521	132300	231568355	2100	2100	2100	2100	30
456	20240521	132200	231505355	2100	2100	2100	2100	103
457	20240521	132100	231289055	2110	2110	2110	2110	0
458	20240521	132000	231289055	2110	2110	2110	2110	100
459	20240521	131900	231078055	2110	2105	2110	2105	100
460	20240521	131800	230867075	2105	2105	2105	2105	200
461	20240521	131700	230446075	2105	2105	2105	2105	1
462	20240521	131600	230443970	2100	2100	2100	2100	0
463	20240521	131500	230443970	2100	2100	2100	2100	0
464	20240521	131400	230443970	2100	2095	2100	2095	6199
465	20240521	131300	217446565	2095	2090	2095	2085	334
466	20240521	131200	216749715	2090	2090	2090	2090	0
467	20240521	131100	216749715	2090	2090	2090	2090	0
468	20240521	131000	216749715	2090	2090	2090	2090	0
469	20240521	130900	216749715	2090	2090	2090	2090	529
470	20240521	130800	215644105	2090	2090	2090	2090	0
471	20240521	130700	215644105	2090	2090	2090	2090	0
472	20240521	130600	215644105	2090	2090	2090	2090	5
473	20240521	130500	215633655	2090	2090	2090	2090	0
474	20240521	130400	215633655	2090	2090	2090	2090	0
475	20240521	130300	215633655	2090	2090	2090	2090	0
476	20240521	130200	215633655	2090	2090	2090	2090	882
477	20240521	130100	213790275	2090	2090	2090	2090	1
478	20240521	130000	213788185	2085	2085	2085	2085	0
479	20240521	125900	213788185	2085	2085	2085	2085	1
480	20240521	125800	213786100	2085	2085	2085	2085	0
481	20240521	125700	213786100	2085	2090	2090	2085	8
482	20240521	125600	213769415	2085	2085	2085	2085	0
483	20240521	125500	213769415	2085	2085	2085	2085	0
484	20240521	125400	213769415	2085	2085	2085	2085	500
485	20240521	125300	212726915	2090	2090	2090	2090	0
486	20240521	125200	212726915	2090	2090	2090	2090	1
487	20240521	125100	212724825	2085	2085	2085	2085	450
488	20240521	125000	211786575	2085	2085	2085	2085	0
489	20240521	124900	211786575	2085	2085	2085	2085	30
490	20240521	124800	211724025	2090	2090	2090	2090	1
491	20240521	124700	211721935	2090	2090	2090	2090	0
492	20240521	124600	211721935	2090	2090	2090	2090	289
493	20240521	124500	211117925	2090	2090	2090	2090	0
494	20240521	124400	211117925	2090	2090	2090	2090	0
495	20240521	124300	211117925	2090	2090	2090	2090	1
496	20240521	124200	211115835	2090	2090	2090	2090	60
497	20240521	124100	210990435	2090	2090	2090	2090	0
498	20240521	124000	210990435	2090	2090	2090	2090	143
499	20240521	123900	210691565	2090	2090	2090	2090	0
500	20240521	123800	210691565	2090	2090	2090	2090	0
501	20240521	123700	210691565	2090	2090	2090	2090	300
502	20240521	123600	210064565	2090	2090	2090	2090	0
503	20240521	123500	210064565	2090	2090	2090	2090	0
504	20240521	123400	210064565	2090	2090	2090	2090	0
505	20240521	123300	210064565	2090	2090	2090	2090	0
506	20240521	123200	210064565	2090	2090	2090	2090	0
507	20240521	123100	210064565	2090	2090	2090	2090	0
508	20240521	123000	210064565	2090	2090	2090	2090	0
509	20240521	122900	210064565	2090	2090	2090	2090	0
510	20240521	122800	210064565	2090	2090	2090	2090	0
511	20240521	122700	210064565	2090	2090	2090	2090	0
512	20240521	122600	210064565	2090	2085	2090	2085	191
513	20240521	122500	209665830	2090	2090	2090	2090	0
514	20240521	122400	209665830	2090	2090	2090	2090	1
515	20240521	122300	209663740	2080	2080	2080	2080	0
516	20240521	122200	209663740	2080	2080	2080	2080	0
517	20240521	122100	209663740	2080	2090	2090	2080	122
518	20240521	122000	209408980	2090	2090	2090	2090	0
519	20240521	121900	209408980	2090	2090	2090	2090	30
520	20240521	121800	209346280	2090	2090	2090	2090	20
521	20240521	121700	209304480	2090	2090	2090	2090	635
522	20240521	121600	207977330	2070	2070	2070	2070	0
523	20240521	121500	207977330	2070	2090	2090	2070	1216
524	20240521	121400	205460190	2065	2065	2065	2065	0
525	20240521	121300	205460190	2065	2065	2065	2065	0
526	20240521	121200	205460190	2065	2065	2065	2065	0
527	20240521	121100	205460190	2065	2065	2065	2065	0
528	20240521	121000	205460190	2065	2065	2065	2065	0
529	20240521	120900	205460190	2065	2065	2065	2065	0
530	20240521	120800	205460190	2065	2065	2065	2065	0
531	20240521	120700	205460190	2065	2075	2075	2065	400
532	20240521	120600	204632815	2070	2070	2070	2070	0
533	20240521	120500	204632815	2070	2070	2070	2070	0
534	20240521	120400	204632815	2070	2080	2080	2070	400
535	20240521	120300	203804805	2070	2070	2070	2070	0
536	20240521	120200	203804805	2070	2070	2070	2070	0
537	20240521	120100	203804805	2070	2070	2070	2070	0
538	20240521	120000	203804805	2070	2075	2075	2070	840
539	20240521	115900	202065825	2070	2070	2070	2070	0
540	20240521	115800	202065825	2070	2070	2070	2070	0
541	20240521	115700	202065825	2070	2070	2070	2070	0
542	20240521	115600	202065825	2070	2070	2070	2070	0
543	20240521	115500	202065825	2070	2070	2070	2070	0
544	20240521	115400	202065825	2070	2070	2070	2070	0
545	20240521	115300	202065825	2070	2070	2070	2070	0
546	20240521	115200	202065825	2070	2070	2070	2070	0
547	20240521	115100	202065825	2070	2080	2080	2070	15
548	20240521	115000	202034765	2070	2070	2070	2070	0
549	20240521	114900	202034765	2070	2070	2070	2070	0
550	20240521	114800	202034765	2070	2070	2070	2070	0
551	20240521	114700	202034765	2070	2070	2070	2070	0
552	20240521	114600	202034765	2070	2070	2070	2070	0
553	20240521	114500	202034765	2070	2070	2070	2070	0
554	20240521	114400	202034765	2070	2085	2085	2070	3010
555	20240521	114300	195795320	2085	2085	2085	2085	1
556	20240521	114200	195793235	2090	2090	2090	2090	0
557	20240521	114100	195793235	2090	2090	2090	2090	0
558	20240521	114000	195793235	2090	2090	2090	2090	1
559	20240521	113900	195791145	2080	2080	2080	2080	0
560	20240521	113800	195791145	2080	2080	2080	2080	0
561	20240521	113700	195791145	2080	2080	2080	2080	0
562	20240521	113600	195791145	2080	2080	2080	2080	0
563	20240521	113500	195791145	2080	2080	2080	2080	0
564	20240521	113400	195791145	2080	2080	2080	2080	1
565	20240521	113300	195789065	2090	2080	2090	2080	1002
566	20240521	113200	193704895	2080	2080	2080	2080	987
567	20240521	113100	191651935	2085	2085	2085	2085	1658
568	20240521	113000	188195005	2085	2085	2085	2085	0
569	20240521	112900	188195005	2085	2085	2085	2085	1826
570	20240521	112800	184387795	2085	2090	2090	2085	1000
571	20240521	112700	182302125	2095	2095	2095	2095	100
572	20240521	112600	182092625	2095	2095	2095	2095	0
573	20240521	112500	182092625	2095	2095	2095	2095	0
574	20240521	112400	182092625	2095	2095	2095	2095	1
575	20240521	112300	182090530	2095	2095	2095	2095	1
576	20240521	112200	182088435	2100	2100	2100	2100	0
577	20240521	112100	182088435	2100	2100	2100	2100	0
578	20240521	112000	182088435	2100	2100	2100	2100	0
579	20240521	111900	182088435	2100	2100	2100	2100	0
580	20240521	111800	182088435	2100	2095	2100	2095	10
581	20240521	111700	182067440	2090	2090	2090	2090	0
582	20240521	111600	182067440	2090	2090	2090	2090	261
583	20240521	111500	181521950	2090	2090	2090	2090	0
584	20240521	111400	181521950	2090	2090	2090	2090	0
585	20240521	111300	181521950	2090	2095	2095	2090	2000
586	20240521	111200	177341860	2100	2100	2100	2100	1
587	20240521	111100	177339760	2095	2095	2095	2095	1052
588	20240521	111000	175135820	2090	2090	2090	2090	0
589	20240521	110900	175135820	2090	2090	2090	2090	0
590	20240521	110800	175135820	2090	2090	2090	2090	500
591	20240521	110700	174090820	2090	2090	2090	2090	450
592	20240521	110600	173150320	2090	2090	2090	2090	24
593	20240521	110500	173100160	2090	2090	2090	2090	0
594	20240521	110400	173100160	2090	2090	2090	2090	27
595	20240521	110300	173043730	2090	2090	2090	2090	0
596	20240521	110200	173043730	2090	2090	2090	2090	49
597	20240521	110100	172941320	2090	2090	2090	2090	1
598	20240521	110000	172939230	2090	2090	2090	2090	0
599	20240521	105900	172939230	2090	2090	2090	2090	1
600	20240521	105800	172937140	2090	2090	2090	2090	0
601	20240521	105700	172937140	2090	2090	2090	2090	200
602	20240521	105600	172519140	2090	2090	2090	2090	0
603	20240521	105500	172519140	2090	2090	2090	2090	0
604	20240521	105400	172519140	2090	2090	2090	2090	191
605	20240521	105300	172119950	2090	2090	2090	2090	17
606	20240521	105200	172084420	2090	2090	2090	2090	0
607	20240521	105100	172084420	2090	2090	2090	2090	0
608	20240521	105000	172084420	2090	2090	2090	2090	2
609	20240521	104900	172080240	2085	2090	2090	2085	25
610	20240521	104800	172028090	2090	2090	2090	2090	0
611	20240521	104700	172028090	2090	2090	2090	2090	32
612	20240521	104600	171961210	2090	2090	2090	2090	0
613	20240521	104500	171961210	2090	2090	2090	2090	0
614	20240521	104400	171961210	2090	2090	2090	2090	0
615	20240521	104300	171961210	2090	2090	2090	2090	0
616	20240521	104200	171961210	2090	2090	2090	2090	0
617	20240521	104100	171961210	2090	2095	2095	2090	1880
618	20240521	104000	168031885	2095	2095	2095	2095	10
619	20240521	103900	168010935	2095	2090	2095	2090	33
620	20240521	103800	167941815	2090	2090	2090	2090	0
621	20240521	103700	167941815	2090	2090	2090	2090	1
622	20240521	103600	167939725	2095	2095	2095	2095	0
623	20240521	103500	167939725	2095	2095	2095	2095	5
624	20240521	103400	167929250	2090	2090	2090	2085	172
625	20240521	103300	167569820	2085	2085	2085	2085	330
626	20240521	103200	166881770	2090	2090	2090	2090	175
627	20240521	103100	166516020	2090	2090	2090	2090	350
628	20240521	103000	165784520	2090	2085	2090	2085	1021
629	20240521	102900	163650735	2090	2090	2090	2090	0
630	20240521	102800	163650735	2090	2090	2090	2090	0
631	20240521	102700	163650735	2090	2090	2090	2090	10
632	20240521	102600	163629835	2090	2090	2090	2090	0
633	20240521	102500	163629835	2090	2090	2090	2090	465
634	20240521	102400	162657985	2090	2090	2090	2090	1
635	20240521	102300	162655895	2090	2090	2090	2090	2
636	20240521	102200	162651715	2090	2095	2095	2090	1861
637	20240521	102100	158753030	2095	2095	2095	2095	0
638	20240521	102000	158753030	2095	2090	2095	2090	287
639	20240521	101900	158152370	2090	2095	2095	2090	21
640	20240521	101800	158108475	2090	2090	2090	2090	30
641	20240521	101700	158045775	2090	2090	2090	2090	371
642	20240521	101600	157270385	2095	2095	2095	2095	94
643	20240521	101500	157073455	2095	2095	2095	2095	0
644	20240521	101400	157073455	2095	2095	2095	2095	239
645	20240521	101300	156572750	2100	2100	2100	2100	0
646	20240521	101200	156572750	2100	2100	2100	2100	764
647	20240521	101100	154968350	2100	2100	2100	2100	1
648	20240521	101000	154966250	2100	2100	2100	2100	556
649	20240521	100900	153798650	2100	2100	2100	2100	23
650	20240521	100800	153750350	2095	2095	2095	2095	87
651	20240521	100700	153568085	2095	2095	2095	2095	30
652	20240521	100600	153505235	2095	2095	2095	2095	0
653	20240521	100500	153505235	2095	2095	2095	2095	5
654	20240521	100400	153494760	2090	2090	2090	2090	56
655	20240521	100300	153377720	2090	2090	2090	2090	44
656	20240521	100200	153285760	2090	2090	2090	2090	1682
657	20240521	100100	149770380	2095	2100	2100	2095	3444
658	20240521	100000	142542855	2110	2105	2110	2105	23
659	20240521	095900	142494335	2100	2100	2100	2100	540
660	20240521	095800	141360335	2110	2110	2110	2110	0
661	20240521	095700	141360335	2110	2110	2110	2110	0
662	20240521	095600	141360335	2110	2110	2110	2110	0
663	20240521	095500	141360335	2110	2110	2110	2110	1
664	20240521	095400	141358225	2110	2110	2110	2110	0
665	20240521	095300	141358225	2110	2110	2110	2110	0
666	20240521	095200	141358225	2110	2110	2110	2110	20
667	20240521	095100	141316025	2110	2110	2110	2110	25
668	20240521	095000	141263275	2110	2110	2110	2110	1
669	20240521	094900	141261165	2110	2110	2110	2110	1
670	20240521	094800	141259055	2100	2100	2100	2100	0
671	20240521	094700	141259055	2100	2100	2100	2100	0
672	20240521	094600	141259055	2100	2105	2105	2100	3102
673	20240521	094500	134744850	2110	2110	2110	2105	310
674	20240521	094400	134091205	2110	2110	2110	2110	0
675	20240521	094300	134091205	2110	2105	2110	2105	248
676	20240521	094200	133567930	2110	2110	2110	2110	0
677	20240521	094100	133567930	2110	2110	2110	2110	0
678	20240521	094000	133567930	2110	2110	2110	2110	300
679	20240521	093900	132934930	2105	2110	2110	2105	2265
680	20240521	093800	128164535	2115	2115	2115	2115	1271
681	20240521	093700	125476370	2115	2115	2115	2115	88
682	20240521	093600	125290250	2115	2115	2115	2115	91
683	20240521	093500	125097785	2115	2115	2115	2115	0
684	20240521	093400	125097785	2115	2110	2115	2110	507
685	20240521	093300	124025505	2110	2110	2110	2110	450
686	20240521	093200	123076005	2110	2110	2110	2110	0
687	20240521	093100	123076005	2110	2110	2110	2110	50
688	20240521	093000	122970505	2105	2105	2105	2105	113
689	20240521	092900	122732640	2100	2100	2100	2100	51
690	20240521	092800	122625540	2110	2110	2110	2105	3130
691	20240521	092700	116034110	2110	2110	2110	2110	259
692	20240521	092600	115487620	2105	2100	2110	2100	122
693	20240521	092500	115231405	2105	2070	2165	2070	8608
694	20240521	092400	97050445	2075	2080	2080	2075	3369
695	20240521	092300	90058465	2075	2080	2080	2075	492
696	20240521	092200	89037465	2080	2080	2080	2080	25
697	20240521	092100	88985465	2080	2080	2080	2080	460
698	20240521	092000	88028665	2080	2080	2080	2080	426
699	20240521	091900	87142585	2080	2075	2080	2075	473
700	20240521	091800	86158905	2075	2075	2075	2075	1589
701	20240521	091700	82861730	2075	2075	2075	2070	1051
702	20240521	091600	80682910	2075	2070	2085	2070	2116
703	20240521	091500	76297575	2070	2080	2080	2050	15660
704	20240521	091400	43892850	2085	2090	2090	2085	2600
705	20240521	091300	38469350	2085	2090	2100	2085	2585
706	20240521	091200	33076815	2090	2105	2105	2090	4662
707	20240521	091100	23295110	2105	2105	2105	2105	88
708	20240521	091000	23109870	2105	2105	2105	2105	22
709	20240521	090900	23063560	2105	2110	2110	2105	2100
710	20240521	090800	18642860	2105	2110	2110	2105	1893
711	20240521	090700	14656915	2130	2125	2130	2120	270
712	20240521	090600	14084360	2125	2125	2125	2125	143
713	20240521	090500	13780485	2130	2130	2145	2100	4949
714	20240521	090400	3363990	2130	2140	2140	2130	521
715	20240521	090300	2251805	2140	2140	2140	2140	159
716	20240521	090200	1911545	2140	2140	2140	2140	0
717	20240521	090100	1911545	2140	2150	2150	2140	300
718	20240521	090000	1269070	2140	2140	2145	2140	593