KissMeData/352940/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	211200	113962200	2945	2945	2945	2945	689
3	20240521	211100	113962200	2945	2945	2945	2945	0
4	20240521	211000	113962200	2945	2945	2945	2945	0
5	20240521	210900	113962200	2945	2945	2945	2945	0
6	20240521	210800	113962200	2945	2945	2945	2945	0
7	20240521	210700	113962200	2945	2945	2945	2945	0
8	20240521	210600	113962200	2945	2945	2945	2945	0
9	20240521	210500	113962200	2945	2945	2945	2945	0
10	20240521	210400	113962200	2945	2945	2945	2945	0
11	20240521	210300	113962200	2945	2945	2945	2945	0
12	20240521	210200	113962200	2945	2945	2945	2945	0
13	20240521	210100	113962200	2945	2945	2945	2945	0
14	20240521	210000	113962200	2945	2945	2945	2945	0
15	20240521	205900	113962200	2945	2945	2945	2945	0
16	20240521	205800	113962200	2945	2945	2945	2945	0
17	20240521	205700	113962200	2945	2945	2945	2945	0
18	20240521	205600	113962200	2945	2945	2945	2945	0
19	20240521	205500	113962200	2945	2945	2945	2945	0
20	20240521	205400	113962200	2945	2945	2945	2945	0
21	20240521	205300	113962200	2945	2945	2945	2945	0
22	20240521	205200	113962200	2945	2945	2945	2945	0
23	20240521	205100	113962200	2945	2945	2945	2945	0
24	20240521	205000	113962200	2945	2945	2945	2945	0
25	20240521	204900	113962200	2945	2945	2945	2945	0
26	20240521	204800	113962200	2945	2945	2945	2945	0
27	20240521	204700	113962200	2945	2945	2945	2945	0
28	20240521	204600	113962200	2945	2945	2945	2945	0
29	20240521	204500	113962200	2945	2945	2945	2945	0
30	20240521	204400	113962200	2945	2945	2945	2945	0
31	20240521	204300	113962200	2945	2945	2945	2945	0
32	20240521	204200	113962200	2945	2945	2945	2945	689
33	20240521	204100	113962200	2945	2945	2945	2945	0
34	20240521	204000	113962200	2945	2945	2945	2945	0
35	20240521	203900	113962200	2945	2945	2945	2945	0
36	20240521	203800	113962200	2945	2945	2945	2945	0
37	20240521	203700	113962200	2945	2945	2945	2945	0
38	20240521	203600	113962200	2945	2945	2945	2945	0
39	20240521	203500	113962200	2945	2945	2945	2945	0
40	20240521	203400	113962200	2945	2945	2945	2945	0
41	20240521	203300	113962200	2945	2945	2945	2945	0
42	20240521	203200	113962200	2945	2945	2945	2945	0
43	20240521	203100	113962200	2945	2945	2945	2945	0
44	20240521	203000	113962200	2945	2945	2945	2945	0
45	20240521	202900	113962200	2945	2945	2945	2945	0
46	20240521	202800	113962200	2945	2945	2945	2945	0
47	20240521	202700	113962200	2945	2945	2945	2945	0
48	20240521	202600	113962200	2945	2945	2945	2945	0
49	20240521	202500	113962200	2945	2945	2945	2945	0
50	20240521	202400	113962200	2945	2945	2945	2945	0
51	20240521	202300	113962200	2945	2945	2945	2945	0
52	20240521	202200	113962200	2945	2945	2945	2945	0
53	20240521	202100	113962200	2945	2945	2945	2945	0
54	20240521	202000	113962200	2945	2945	2945	2945	0
55	20240521	201900	113962200	2945	2945	2945	2945	0
56	20240521	201800	113962200	2945	2945	2945	2945	0
57	20240521	201700	113962200	2945	2945	2945	2945	0
58	20240521	201600	113962200	2945	2945	2945	2945	0
59	20240521	201500	113962200	2945	2945	2945	2945	0
60	20240521	201400	113962200	2945	2945	2945	2945	0
61	20240521	201300	113962200	2945	2945	2945	2945	0
62	20240521	201200	113962200	2945	2945	2945	2945	689
63	20240521	201100	113962200	2945	2945	2945	2945	0
64	20240521	201000	113962200	2945	2945	2945	2945	0
65	20240521	200900	113962200	2945	2945	2945	2945	0
66	20240521	200800	113962200	2945	2945	2945	2945	0
67	20240521	200700	113962200	2945	2945	2945	2945	0
68	20240521	200600	113962200	2945	2945	2945	2945	0
69	20240521	200500	113962200	2945	2945	2945	2945	0
70	20240521	200400	113962200	2945	2945	2945	2945	0
71	20240521	200300	113962200	2945	2945	2945	2945	0
72	20240521	200200	113962200	2945	2945	2945	2945	0
73	20240521	200100	113962200	2945	2945	2945	2945	0
74	20240521	200000	113962200	2945	2945	2945	2945	0
75	20240521	195900	113962200	2945	2945	2945	2945	0
76	20240521	195800	113962200	2945	2945	2945	2945	0
77	20240521	195700	113962200	2945	2945	2945	2945	0
78	20240521	195600	113962200	2945	2945	2945	2945	0
79	20240521	195500	113962200	2945	2945	2945	2945	0
80	20240521	195400	113962200	2945	2945	2945	2945	0
81	20240521	195300	113962200	2945	2945	2945	2945	0
82	20240521	195200	113962200	2945	2945	2945	2945	0
83	20240521	195100	113962200	2945	2945	2945	2945	0
84	20240521	195000	113962200	2945	2945	2945	2945	0
85	20240521	194900	113962200	2945	2945	2945	2945	0
86	20240521	194800	113962200	2945	2945	2945	2945	0
87	20240521	194700	113962200	2945	2945	2945	2945	0
88	20240521	194600	113962200	2945	2945	2945	2945	0
89	20240521	194500	113962200	2945	2945	2945	2945	0
90	20240521	194400	113962200	2945	2945	2945	2945	0
91	20240521	194300	113962200	2945	2945	2945	2945	0
92	20240521	194200	113962200	2945	2945	2945	2945	689
93	20240521	194100	113962200	2945	2945	2945	2945	0
94	20240521	194000	113962200	2945	2945	2945	2945	0
95	20240521	193900	113962200	2945	2945	2945	2945	0
96	20240521	193800	113962200	2945	2945	2945	2945	0
97	20240521	193700	113962200	2945	2945	2945	2945	0
98	20240521	193600	113962200	2945	2945	2945	2945	0
99	20240521	193500	113962200	2945	2945	2945	2945	0
100	20240521	193400	113962200	2945	2945	2945	2945	0
101	20240521	193300	113962200	2945	2945	2945	2945	0
102	20240521	193200	113962200	2945	2945	2945	2945	0
103	20240521	193100	113962200	2945	2945	2945	2945	0
104	20240521	193000	113962200	2945	2945	2945	2945	0
105	20240521	192900	113962200	2945	2945	2945	2945	0
106	20240521	192800	113962200	2945	2945	2945	2945	0
107	20240521	192700	113962200	2945	2945	2945	2945	0
108	20240521	192600	113962200	2945	2945	2945	2945	0
109	20240521	192500	113962200	2945	2945	2945	2945	0
110	20240521	192400	113962200	2945	2945	2945	2945	0
111	20240521	192300	113962200	2945	2945	2945	2945	0
112	20240521	192200	113962200	2945	2945	2945	2945	0
113	20240521	192100	113962200	2945	2945	2945	2945	0
114	20240521	192000	113962200	2945	2945	2945	2945	0
115	20240521	191900	113962200	2945	2945	2945	2945	0
116	20240521	191800	113962200	2945	2945	2945	2945	0
117	20240521	191700	113962200	2945	2945	2945	2945	0
118	20240521	191600	113962200	2945	2945	2945	2945	0
119	20240521	191500	113962200	2945	2945	2945	2945	0
120	20240521	191400	113962200	2945	2945	2945	2945	0
121	20240521	191300	113962200	2945	2945	2945	2945	0
122	20240521	191200	113962200	2945	2945	2945	2945	689
123	20240521	191100	113962200	2945	2945	2945	2945	0
124	20240521	191000	113962200	2945	2945	2945	2945	0
125	20240521	190900	113962200	2945	2945	2945	2945	0
126	20240521	190800	113962200	2945	2945	2945	2945	0
127	20240521	190700	113962200	2945	2945	2945	2945	0
128	20240521	190600	113962200	2945	2945	2945	2945	0
129	20240521	190500	113962200	2945	2945	2945	2945	0
130	20240521	190400	113962200	2945	2945	2945	2945	0
131	20240521	190300	113962200	2945	2945	2945	2945	0
132	20240521	190200	113962200	2945	2945	2945	2945	0
133	20240521	190100	113962200	2945	2945	2945	2945	0
134	20240521	190000	113962200	2945	2945	2945	2945	0
135	20240521	185900	113962200	2945	2945	2945	2945	0
136	20240521	185800	113962200	2945	2945	2945	2945	0
137	20240521	185700	113962200	2945	2945	2945	2945	0
138	20240521	185600	113962200	2945	2945	2945	2945	0
139	20240521	185500	113962200	2945	2945	2945	2945	0
140	20240521	185400	113962200	2945	2945	2945	2945	0
141	20240521	185300	113962200	2945	2945	2945	2945	0
142	20240521	185200	113962200	2945	2945	2945	2945	0
143	20240521	185100	113962200	2945	2945	2945	2945	0
144	20240521	185000	113962200	2945	2945	2945	2945	0
145	20240521	184900	113962200	2945	2945	2945	2945	0
146	20240521	184800	113962200	2945	2945	2945	2945	0
147	20240521	184700	113962200	2945	2945	2945	2945	0
148	20240521	184600	113962200	2945	2945	2945	2945	0
149	20240521	184500	113962200	2945	2945	2945	2945	0
150	20240521	184400	113962200	2945	2945	2945	2945	0
151	20240521	184300	113962200	2945	2945	2945	2945	0
152	20240521	184200	113962200	2945	2945	2945	2945	689
153	20240521	184100	113962200	2945	2945	2945	2945	0
154	20240521	184000	113962200	2945	2945	2945	2945	0
155	20240521	183900	113962200	2945	2945	2945	2945	0
156	20240521	183800	113962200	2945	2945	2945	2945	0
157	20240521	183700	113962200	2945	2945	2945	2945	0
158	20240521	183600	113962200	2945	2945	2945	2945	0
159	20240521	183500	113962200	2945	2945	2945	2945	0
160	20240521	183400	113962200	2945	2945	2945	2945	0
161	20240521	183300	113962200	2945	2945	2945	2945	0
162	20240521	183200	113962200	2945	2945	2945	2945	0
163	20240521	183100	113962200	2945	2945	2945	2945	0
164	20240521	183000	113962200	2945	2945	2945	2945	0
165	20240521	182900	113962200	2945	2945	2945	2945	0
166	20240521	182800	113962200	2945	2945	2945	2945	0
167	20240521	182700	113962200	2945	2945	2945	2945	0
168	20240521	182600	113962200	2945	2945	2945	2945	0
169	20240521	182500	113962200	2945	2945	2945	2945	0
170	20240521	182400	113962200	2945	2945	2945	2945	0
171	20240521	182300	113962200	2945	2945	2945	2945	0
172	20240521	182200	113962200	2945	2945	2945	2945	0
173	20240521	182100	113962200	2945	2945	2945	2945	0
174	20240521	182000	113962200	2945	2945	2945	2945	0
175	20240521	181900	113962200	2945	2945	2945	2945	0
176	20240521	181800	113962200	2945	2945	2945	2945	0
177	20240521	181700	113962200	2945	2945	2945	2945	0
178	20240521	181600	113962200	2945	2945	2945	2945	0
179	20240521	181500	113962200	2945	2945	2945	2945	0
180	20240521	181400	113962200	2945	2945	2945	2945	0
181	20240521	181300	113962200	2945	2945	2945	2945	0
182	20240521	181200	113962200	2945	2945	2945	2945	689
183	20240521	181100	113962200	2945	2945	2945	2945	0
184	20240521	181000	113962200	2945	2945	2945	2945	0
185	20240521	180900	113962200	2945	2945	2945	2945	0
186	20240521	180800	113962200	2945	2945	2945	2945	0
187	20240521	180700	113962200	2945	2945	2945	2945	0
188	20240521	180600	113962200	2945	2945	2945	2945	0
189	20240521	180500	113962200	2945	2945	2945	2945	0
190	20240521	180400	113962200	2945	2945	2945	2945	0
191	20240521	180300	113962200	2945	2945	2945	2945	0
192	20240521	180200	113962200	2945	2945	2945	2945	0
193	20240521	180100	113962200	2945	2945	2945	2945	0
194	20240521	180000	113962200	2945	2945	2945	2945	0
195	20240521	175900	113962200	2945	2945	2945	2945	0
196	20240521	175800	113962200	2945	2945	2945	2945	0
197	20240521	175700	113962200	2945	2945	2945	2945	0
198	20240521	175600	113962200	2945	2945	2945	2945	0
199	20240521	175500	113962200	2945	2945	2945	2945	0
200	20240521	175400	113962200	2945	2945	2945	2945	0
201	20240521	175300	113962200	2945	2945	2945	2945	0
202	20240521	175200	113962200	2945	2945	2945	2945	0
203	20240521	175100	113962200	2945	2945	2945	2945	0
204	20240521	175000	113962200	2945	2945	2945	2945	0
205	20240521	174900	113962200	2945	2945	2945	2945	0
206	20240521	174800	113962200	2945	2945	2945	2945	0
207	20240521	174700	113962200	2945	2945	2945	2945	0
208	20240521	174600	113962200	2945	2945	2945	2945	0
209	20240521	174500	113962200	2945	2945	2945	2945	0
210	20240521	174400	113962200	2945	2945	2945	2945	0
211	20240521	174300	113962200	2945	2945	2945	2945	0
212	20240521	174200	113962200	2945	2945	2945	2945	689
213	20240521	174100	113962200	2945	2945	2945	2945	0
214	20240521	174000	113962200	2945	2945	2945	2945	0
215	20240521	173900	113962200	2945	2945	2945	2945	0
216	20240521	173800	113962200	2945	2945	2945	2945	0
217	20240521	173700	113962200	2945	2945	2945	2945	0
218	20240521	173600	113962200	2945	2945	2945	2945	0
219	20240521	173500	113962200	2945	2945	2945	2945	0
220	20240521	173400	113962200	2945	2945	2945	2945	0
221	20240521	173300	113962200	2945	2945	2945	2945	0
222	20240521	173200	113962200	2945	2945	2945	2945	0
223	20240521	173100	113962200	2945	2945	2945	2945	0
224	20240521	173000	113962200	2945	2945	2945	2945	0
225	20240521	172900	113962200	2945	2945	2945	2945	0
226	20240521	172800	113962200	2945	2945	2945	2945	0
227	20240521	172700	113962200	2945	2945	2945	2945	0
228	20240521	172600	113962200	2945	2945	2945	2945	0
229	20240521	172500	113962200	2945	2945	2945	2945	0
230	20240521	172400	113962200	2945	2945	2945	2945	0
231	20240521	172300	113962200	2945	2945	2945	2945	0
232	20240521	172200	113962200	2945	2945	2945	2945	0
233	20240521	172100	113962200	2945	2945	2945	2945	0
234	20240521	172000	113962200	2945	2945	2945	2945	0
235	20240521	171900	113962200	2945	2945	2945	2945	0
236	20240521	171800	113962200	2945	2945	2945	2945	0
237	20240521	171700	113962200	2945	2945	2945	2945	0
238	20240521	171600	113962200	2945	2945	2945	2945	0
239	20240521	171500	113962200	2945	2945	2945	2945	0
240	20240521	171400	113962200	2945	2945	2945	2945	0
241	20240521	171300	113962200	2945	2945	2945	2945	0
242	20240521	171200	113962200	2945	2945	2945	2945	689
243	20240521	171100	113962200	2945	2945	2945	2945	0
244	20240521	171000	113962200	2945	2945	2945	2945	0
245	20240521	170900	113962200	2945	2945	2945	2945	0
246	20240521	170800	113962200	2945	2945	2945	2945	0
247	20240521	170700	113962200	2945	2945	2945	2945	0
248	20240521	170600	113962200	2945	2945	2945	2945	0
249	20240521	170500	113962200	2945	2945	2945	2945	0
250	20240521	170400	113962200	2945	2945	2945	2945	0
251	20240521	170300	113962200	2945	2945	2945	2945	0
252	20240521	170200	113962200	2945	2945	2945	2945	0
253	20240521	170100	113962200	2945	2945	2945	2945	0
254	20240521	170000	113962200	2945	2945	2945	2945	0
255	20240521	165900	113962200	2945	2945	2945	2945	0
256	20240521	165800	113962200	2945	2945	2945	2945	0
257	20240521	165700	113962200	2945	2945	2945	2945	0
258	20240521	165600	113962200	2945	2945	2945	2945	0
259	20240521	165500	113962200	2945	2945	2945	2945	0
260	20240521	165400	113962200	2945	2945	2945	2945	0
261	20240521	165300	113962200	2945	2945	2945	2945	0
262	20240521	165200	113962200	2945	2945	2945	2945	0
263	20240521	165100	113962200	2945	2945	2945	2945	0
264	20240521	165000	113962200	2945	2945	2945	2945	0
265	20240521	164900	113962200	2945	2945	2945	2945	0
266	20240521	164800	113962200	2945	2945	2945	2945	0
267	20240521	164700	113962200	2945	2945	2945	2945	0
268	20240521	164600	113962200	2945	2945	2945	2945	0
269	20240521	164500	113962200	2945	2945	2945	2945	0
270	20240521	164400	113962200	2945	2945	2945	2945	0
271	20240521	164300	113962200	2945	2945	2945	2945	0
272	20240521	164200	113962200	2945	2945	2945	2945	689
273	20240521	164100	113962200	2945	2945	2945	2945	0
274	20240521	164000	113962200	2945	2945	2945	2945	0
275	20240521	163900	113962200	2945	2945	2945	2945	0
276	20240521	163800	113962200	2945	2945	2945	2945	0
277	20240521	163700	113962200	2945	2945	2945	2945	0
278	20240521	163600	113962200	2945	2945	2945	2945	0
279	20240521	163500	113962200	2945	2945	2945	2945	0
280	20240521	163400	113962200	2945	2945	2945	2945	0
281	20240521	163300	113962200	2945	2945	2945	2945	0
282	20240521	163200	113962200	2945	2945	2945	2945	0
283	20240521	163100	113962200	2945	2945	2945	2945	0
284	20240521	163000	113962200	2945	2945	2945	2945	0
285	20240521	162900	113962200	2945	2945	2945	2945	0
286	20240521	162800	113962200	2945	2945	2945	2945	0
287	20240521	162700	113962200	2945	2945	2945	2945	0
288	20240521	162600	113962200	2945	2945	2945	2945	0
289	20240521	162500	113962200	2945	2945	2945	2945	0
290	20240521	162400	113962200	2945	2945	2945	2945	0
291	20240521	162300	113962200	2945	2945	2945	2945	0
292	20240521	162200	113962200	2945	2945	2945	2945	0
293	20240521	162100	113962200	2945	2945	2945	2945	0
294	20240521	162000	113962200	2945	2945	2945	2945	0
295	20240521	161900	113962200	2945	2945	2945	2945	0
296	20240521	161800	113962200	2945	2945	2945	2945	0
297	20240521	161700	113962200	2945	2945	2945	2945	0
298	20240521	161600	113962200	2945	2945	2945	2945	0
299	20240521	161500	113962200	2945	2945	2945	2945	0
300	20240521	161400	113962200	2945	2945	2945	2945	0
301	20240521	161300	113962200	2945	2945	2945	2945	0
302	20240521	161200	113962200	2945	2945	2945	2945	689
303	20240521	161100	113962200	2945	2945	2945	2945	0
304	20240521	161000	113962200	2945	2945	2945	2945	0
305	20240521	160900	113962200	2945	2945	2945	2945	0
306	20240521	160800	113962200	2945	2945	2945	2945	0
307	20240521	160700	113962200	2945	2945	2945	2945	0
308	20240521	160600	113962200	2945	2945	2945	2945	0
309	20240521	160500	113962200	2945	2945	2945	2945	0
310	20240521	160400	113962200	2945	2945	2945	2945	0
311	20240521	160300	113962200	2945	2945	2945	2945	0
312	20240521	160200	113962200	2945	2945	2945	2945	0
313	20240521	160100	113962200	2945	2945	2945	2945	0
314	20240521	160000	113962200	2945	2945	2945	2945	0
315	20240521	155900	113962200	2945	2945	2945	2945	0
316	20240521	155800	113962200	2945	2945	2945	2945	0
317	20240521	155700	113962200	2945	2945	2945	2945	0
318	20240521	155600	113962200	2945	2945	2945	2945	0
319	20240521	155500	113962200	2945	2945	2945	2945	0
320	20240521	155400	113962200	2945	2945	2945	2945	0
321	20240521	155300	113962200	2945	2945	2945	2945	0
322	20240521	155200	113962200	2945	2945	2945	2945	0
323	20240521	155100	113962200	2945	2945	2945	2945	0
324	20240521	155000	113962200	2945	2945	2945	2945	0
325	20240521	154900	113962200	2945	2945	2945	2945	0
326	20240521	154800	113962200	2945	2945	2945	2945	0
327	20240521	154700	113962200	2945	2945	2945	2945	0
328	20240521	154600	113962200	2945	2945	2945	2945	0
329	20240521	154500	113962200	2945	2945	2945	2945	0
330	20240521	154400	113962200	2945	2945	2945	2945	0
331	20240521	154300	113962200	2945	2945	2945	2945	0
332	20240521	154200	113962200	2945	2945	2945	2945	689
333	20240521	154100	113962200	2945	2945	2945	2945	0
334	20240521	154000	113962200	2945	2945	2945	2945	0
335	20240521	153900	113962200	2945	2945	2945	2945	0
336	20240521	153800	113962200	2945	2945	2945	2945	0
337	20240521	153700	113962200	2945	2945	2945	2945	0
338	20240521	153600	113962200	2945	2945	2945	2945	0
339	20240521	153500	113962200	2945	2945	2945	2945	0
340	20240521	153400	113962200	2945	2945	2945	2945	0
341	20240521	153300	113962200	2945	2945	2945	2945	0
342	20240521	153200	113962200	2945	2945	2945	2945	0
343	20240521	153100	113962200	2945	2945	2945	2945	0
344	20240521	153000	113962200	2945	2945	2945	2945	689
345	20240521	152900	111933095	2940	2940	2940	2940	0
346	20240521	152800	111933095	2940	2940	2940	2940	0
347	20240521	152700	111933095	2940	2940	2940	2940	0
348	20240521	152600	111933095	2940	2940	2940	2940	0
349	20240521	152500	111933095	2940	2940	2940	2940	0
350	20240521	152400	111933095	2940	2940	2940	2940	0
351	20240521	152300	111933095	2940	2940	2940	2940	0
352	20240521	152200	111933095	2940	2940	2940	2940	0
353	20240521	152100	111933095	2940	2940	2940	2940	0
354	20240521	152000	111933095	2940	2940	2940	2940	0
355	20240521	151900	111933095	2940	2940	2940	2940	0
356	20240521	151800	111933095	2940	2940	2940	2940	0
357	20240521	151700	111933095	2940	2940	2940	2940	0
358	20240521	151600	111933095	2940	2945	2945	2940	17
359	20240521	151500	111883035	2945	2945	2945	2945	0
360	20240521	151400	111883035	2945	2945	2945	2945	1
361	20240521	151300	111880090	2945	2945	2945	2945	0
362	20240521	151200	111880090	2945	2940	2945	2940	50
363	20240521	151100	111732925	2940	2940	2940	2940	15
364	20240521	151000	111688825	2940	2940	2940	2940	11
365	20240521	150900	111656485	2940	2940	2940	2940	12
366	20240521	150800	111621205	2940	2940	2940	2940	22
367	20240521	150700	111556525	2940	2940	2940	2940	0
368	20240521	150600	111556525	2940	2940	2940	2940	0
369	20240521	150500	111556525	2940	2935	2940	2935	800
370	20240521	150400	109206165	2935	2935	2935	2935	0
371	20240521	150300	109206165	2935	2935	2935	2935	0
372	20240521	150200	109206165	2935	2935	2935	2935	0
373	20240521	150100	109206165	2935	2935	2935	2935	0
374	20240521	150000	109206165	2935	2935	2935	2935	50
375	20240521	145900	109059415	2935	2935	2935	2935	0
376	20240521	145800	109059415	2935	2935	2935	2935	0
377	20240521	145700	109059415	2935	2930	2935	2930	219
378	20240521	145600	108416890	2930	2925	2930	2925	775
379	20240521	145500	106149990	2920	2920	2920	2920	0
380	20240521	145400	106149990	2920	2920	2920	2920	0
381	20240521	145300	106149990	2920	2920	2920	2920	0
382	20240521	145200	106149990	2920	2920	2920	2920	0
383	20240521	145100	106149990	2920	2920	2920	2920	0
384	20240521	145000	106149990	2920	2920	2920	2920	0
385	20240521	144900	106149990	2920	2920	2920	2920	0
386	20240521	144800	106149990	2920	2920	2920	2920	6312
387	20240521	144700	87718950	2925	2925	2925	2925	0
388	20240521	144600	87718950	2925	2925	2925	2925	0
389	20240521	144500	87718950	2925	2925	2925	2925	0
390	20240521	144400	87718950	2925	2925	2925	2925	3
391	20240521	144300	87710175	2925	2925	2925	2925	0
392	20240521	144200	87710175	2925	2925	2925	2925	0
393	20240521	144100	87710175	2925	2925	2925	2925	0
394	20240521	144000	87710175	2925	2925	2925	2925	0
395	20240521	143900	87710175	2925	2925	2925	2925	0
396	20240521	143800	87710175	2925	2925	2925	2925	0
397	20240521	143700	87710175	2925	2925	2925	2925	0
398	20240521	143600	87710175	2925	2925	2925	2925	4
399	20240521	143500	87698475	2920	2920	2920	2920	0
400	20240521	143400	87698475	2920	2925	2925	2920	235
401	20240521	143300	87012180	2925	2925	2925	2925	0
402	20240521	143200	87012180	2925	2925	2925	2925	0
403	20240521	143100	87012180	2925	2925	2925	2925	0
404	20240521	143000	87012180	2925	2925	2925	2925	0
405	20240521	142900	87012180	2925	2925	2925	2925	0
406	20240521	142800	87012180	2925	2925	2925	2925	2
407	20240521	142700	87006330	2925	2925	2925	2925	0
408	20240521	142600	87006330	2925	2925	2925	2925	0
409	20240521	142500	87006330	2925	2930	2930	2925	3
410	20240521	142400	86997550	2925	2925	2925	2925	0
411	20240521	142300	86997550	2925	2925	2925	2925	0
412	20240521	142200	86997550	2925	2925	2925	2925	0
413	20240521	142100	86997550	2925	2925	2925	2925	2
414	20240521	142000	86991700	2930	2930	2930	2930	0
415	20240521	141900	86991700	2930	2930	2930	2930	0
416	20240521	141800	86991700	2930	2930	2930	2930	1
417	20240521	141700	86988770	2925	2925	2925	2925	14
418	20240521	141600	86947820	2925	2925	2925	2925	0
419	20240521	141500	86947820	2925	2925	2925	2925	0
420	20240521	141400	86947820	2925	2925	2925	2925	0
421	20240521	141300	86947820	2925	2925	2925	2925	211
422	20240521	141200	86330645	2925	2925	2925	2925	0
423	20240521	141100	86330645	2925	2925	2925	2925	0
424	20240521	141000	86330645	2925	2925	2925	2925	8
425	20240521	140900	86307245	2925	2925	2925	2925	0
426	20240521	140800	86307245	2925	2925	2925	2925	0
427	20240521	140700	86307245	2925	2925	2925	2925	300
428	20240521	140600	85429745	2930	2930	2930	2930	1
429	20240521	140500	85426815	2930	2930	2930	2930	0
430	20240521	140400	85426815	2930	2930	2930	2930	0
431	20240521	140300	85426815	2930	2930	2930	2930	0
432	20240521	140200	85426815	2930	2930	2930	2930	0
433	20240521	140100	85426815	2930	2930	2930	2930	0
434	20240521	140000	85426815	2930	2930	2930	2930	1
435	20240521	135900	85423885	2930	2930	2930	2930	0
436	20240521	135800	85423885	2930	2930	2930	2930	0
437	20240521	135700	85423885	2930	2930	2930	2930	0
438	20240521	135600	85423885	2930	2930	2930	2930	0
439	20240521	135500	85423885	2930	2930	2930	2930	0
440	20240521	135400	85423885	2930	2930	2930	2930	0
441	20240521	135300	85423885	2930	2930	2930	2930	0
442	20240521	135200	85423885	2930	2930	2930	2930	0
443	20240521	135100	85423885	2930	2930	2930	2930	0
444	20240521	135000	85423885	2930	2930	2930	2930	2
445	20240521	134900	85418025	2930	2930	2930	2930	1
446	20240521	134800	85415095	2930	2930	2930	2930	66
447	20240521	134700	85221715	2930	2930	2930	2930	0
448	20240521	134600	85221715	2930	2930	2930	2930	0
449	20240521	134500	85221715	2930	2930	2930	2930	0
450	20240521	134400	85221715	2930	2930	2930	2930	0
451	20240521	134300	85221715	2930	2930	2930	2930	0
452	20240521	134200	85221715	2930	2930	2930	2930	0
453	20240521	134100	85221715	2930	2930	2930	2930	0
454	20240521	134000	85221715	2930	2930	2930	2930	0
455	20240521	133900	85221715	2930	2930	2930	2930	0
456	20240521	133800	85221715	2930	2930	2930	2930	0
457	20240521	133700	85221715	2930	2930	2930	2930	0
458	20240521	133600	85221715	2930	2930	2930	2930	0
459	20240521	133500	85221715	2930	2930	2930	2930	7
460	20240521	133400	85201205	2930	2930	2930	2930	0
461	20240521	133300	85201205	2930	2930	2930	2930	0
462	20240521	133200	85201205	2930	2930	2930	2930	0
463	20240521	133100	85201205	2930	2930	2930	2930	0
464	20240521	133000	85201205	2930	2930	2930	2930	0
465	20240521	132900	85201205	2930	2930	2930	2930	0
466	20240521	132800	85201205	2930	2930	2930	2930	0
467	20240521	132700	85201205	2930	2930	2930	2930	1
468	20240521	132600	85198275	2935	2935	2935	2935	0
469	20240521	132500	85198275	2935	2935	2935	2935	1
470	20240521	132400	85195340	2935	2935	2935	2935	0
471	20240521	132300	85195340	2935	2935	2935	2935	0
472	20240521	132200	85195340	2935	2935	2935	2935	0
473	20240521	132100	85195340	2935	2935	2935	2935	1
474	20240521	132000	85192405	2935	2930	2935	2930	2
475	20240521	131900	85186540	2925	2925	2925	2925	14
476	20240521	131800	85145590	2925	2925	2925	2925	0
477	20240521	131700	85145590	2925	2925	2925	2925	0
478	20240521	131600	85145590	2925	2925	2925	2925	2
479	20240521	131500	85139740	2925	2925	2925	2925	0
480	20240521	131400	85139740	2925	2925	2925	2925	0
481	20240521	131300	85139740	2925	2925	2925	2925	0
482	20240521	131200	85139740	2925	2925	2925	2925	0
483	20240521	131100	85139740	2925	2925	2925	2925	58
484	20240521	131000	84970090	2925	2925	2925	2925	0
485	20240521	130900	84970090	2925	2925	2925	2925	0
486	20240521	130800	84970090	2925	2925	2925	2925	0
487	20240521	130700	84970090	2925	2925	2925	2925	0
488	20240521	130600	84970090	2925	2925	2925	2925	0
489	20240521	130500	84970090	2925	2925	2925	2925	36
490	20240521	130400	84864790	2935	2935	2935	2935	0
491	20240521	130300	84864790	2935	2935	2935	2935	0
492	20240521	130200	84864790	2935	2935	2935	2935	0
493	20240521	130100	84864790	2935	2935	2935	2935	0
494	20240521	130000	84864790	2935	2935	2935	2935	0
495	20240521	125900	84864790	2935	2935	2935	2935	0
496	20240521	125800	84864790	2935	2935	2935	2935	0
497	20240521	125700	84864790	2935	2935	2935	2935	0
498	20240521	125600	84864790	2935	2935	2935	2935	0
499	20240521	125500	84864790	2935	2935	2935	2935	0
500	20240521	125400	84864790	2935	2935	2935	2935	0
501	20240521	125300	84864790	2935	2935	2935	2935	0
502	20240521	125200	84864790	2935	2935	2935	2935	0
503	20240521	125100	84864790	2935	2935	2935	2935	0
504	20240521	125000	84864790	2935	2935	2935	2935	0
505	20240521	124900	84864790	2935	2935	2935	2935	0
506	20240521	124800	84864790	2935	2935	2935	2935	0
507	20240521	124700	84864790	2935	2935	2935	2935	0
508	20240521	124600	84864790	2935	2935	2935	2935	0
509	20240521	124500	84864790	2935	2935	2935	2935	0
510	20240521	124400	84864790	2935	2935	2935	2935	0
511	20240521	124300	84864790	2935	2935	2935	2935	0
512	20240521	124200	84864790	2935	2935	2935	2935	0
513	20240521	124100	84864790	2935	2935	2935	2935	0
514	20240521	124000	84864790	2935	2935	2935	2935	0
515	20240521	123900	84864790	2935	2935	2935	2935	0
516	20240521	123800	84864790	2935	2935	2935	2935	0
517	20240521	123700	84864790	2935	2935	2935	2935	0
518	20240521	123600	84864790	2935	2935	2935	2935	0
519	20240521	123500	84864790	2935	2935	2935	2935	0
520	20240521	123400	84864790	2935	2935	2935	2935	1
521	20240521	123300	84861855	2935	2935	2935	2935	0
522	20240521	123200	84861855	2935	2935	2935	2935	35
523	20240521	123100	84759130	2930	2930	2930	2930	0
524	20240521	123000	84759130	2930	2930	2930	2930	0
525	20240521	122900	84759130	2930	2930	2930	2930	0
526	20240521	122800	84759130	2930	2930	2930	2930	2
527	20240521	122700	84753270	2930	2930	2930	2930	0
528	20240521	122600	84753270	2930	2930	2930	2930	0
529	20240521	122500	84753270	2930	2930	2930	2930	0
530	20240521	122400	84753270	2930	2930	2930	2930	0
531	20240521	122300	84753270	2930	2930	2930	2930	0
532	20240521	122200	84753270	2930	2930	2930	2930	0
533	20240521	122100	84753270	2930	2930	2930	2930	1
534	20240521	122000	84750340	2920	2920	2920	2920	0
535	20240521	121900	84750340	2920	2920	2920	2920	0
536	20240521	121800	84750340	2920	2920	2920	2920	0
537	20240521	121700	84750340	2920	2920	2920	2920	0
538	20240521	121600	84750340	2920	2920	2920	2920	0
539	20240521	121500	84750340	2920	2920	2920	2920	0
540	20240521	121400	84750340	2920	2920	2920	2920	0
541	20240521	121300	84750340	2920	2920	2920	2920	0
542	20240521	121200	84750340	2920	2920	2920	2920	0
543	20240521	121100	84750340	2920	2920	2920	2920	0
544	20240521	121000	84750340	2920	2920	2920	2920	0
545	20240521	120900	84750340	2920	2920	2920	2920	0
546	20240521	120800	84750340	2920	2920	2920	2920	0
547	20240521	120700	84750340	2920	2920	2920	2920	0
548	20240521	120600	84750340	2920	2920	2920	2920	0
549	20240521	120500	84750340	2920	2920	2920	2920	0
550	20240521	120400	84750340	2920	2920	2920	2920	0
551	20240521	120300	84750340	2920	2920	2920	2920	0
552	20240521	120200	84750340	2920	2920	2920	2920	0
553	20240521	120100	84750340	2920	2920	2920	2920	0
554	20240521	120000	84750340	2920	2925	2925	2920	2017
555	20240521	115900	78860275	2935	2935	2935	2935	0
556	20240521	115800	78860275	2935	2935	2935	2935	0
557	20240521	115700	78860275	2935	2935	2935	2935	0
558	20240521	115600	78860275	2935	2935	2935	2935	0
559	20240521	115500	78860275	2935	2935	2935	2935	0
560	20240521	115400	78860275	2935	2925	2935	2925	27
561	20240521	115300	78781175	2930	2930	2930	2930	0
562	20240521	115200	78781175	2930	2930	2930	2930	0
563	20240521	115100	78781175	2930	2930	2930	2930	0
564	20240521	115000	78781175	2930	2930	2930	2930	0
565	20240521	114900	78781175	2930	2930	2930	2930	0
566	20240521	114800	78781175	2930	2930	2930	2930	0
567	20240521	114700	78781175	2930	2930	2930	2930	0
568	20240521	114600	78781175	2930	2930	2930	2930	0
569	20240521	114500	78781175	2930	2930	2930	2930	0
570	20240521	114400	78781175	2930	2930	2930	2930	0
571	20240521	114300	78781175	2930	2930	2930	2930	4
572	20240521	114200	78769455	2930	2930	2930	2930	1
573	20240521	114100	78766525	2925	2925	2925	2925	0
574	20240521	114000	78766525	2925	2925	2925	2925	0
575	20240521	113900	78766525	2925	2925	2925	2925	0
576	20240521	113800	78766525	2925	2925	2925	2925	0
577	20240521	113700	78766525	2925	2920	2925	2920	9
578	20240521	113600	78740240	2920	2920	2920	2920	2468
579	20240521	113500	71533680	2920	2920	2920	2920	115
580	20240521	113400	71197880	2920	2920	2920	2920	500
581	20240521	113300	69737880	2930	2930	2930	2930	1
582	20240521	113200	69734950	2930	2930	2930	2930	0
583	20240521	113100	69734950	2930	2930	2930	2930	91
584	20240521	113000	69468320	2930	2925	2930	2925	9
585	20240521	112900	69441970	2925	2925	2925	2925	0
586	20240521	112800	69441970	2925	2925	2925	2925	1
587	20240521	112700	69439045	2920	2920	2920	2920	0
588	20240521	112600	69439045	2920	2920	2920	2920	0
589	20240521	112500	69439045	2920	2920	2920	2920	0
590	20240521	112400	69439045	2920	2920	2920	2920	0
591	20240521	112300	69439045	2920	2920	2920	2920	0
592	20240521	112200	69439045	2920	2920	2920	2920	0
593	20240521	112100	69439045	2920	2920	2920	2920	0
594	20240521	112000	69439045	2920	2920	2920	2920	0
595	20240521	111900	69439045	2920	2920	2920	2920	0
596	20240521	111800	69439045	2920	2920	2920	2920	5
597	20240521	111700	69424445	2920	2920	2920	2920	0
598	20240521	111600	69424445	2920	2920	2920	2920	0
599	20240521	111500	69424445	2920	2920	2920	2920	9
600	20240521	111400	69398165	2915	2915	2915	2915	0
601	20240521	111300	69398165	2915	2915	2915	2915	0
602	20240521	111200	69398165	2915	2915	2915	2915	0
603	20240521	111100	69398165	2915	2915	2915	2915	0
604	20240521	111000	69398165	2915	2900	2915	2900	348
605	20240521	110900	68384395	2900	2900	2900	2900	0
606	20240521	110800	68384395	2900	2900	2900	2900	0
607	20240521	110700	68384395	2900	2900	2900	2900	0
608	20240521	110600	68384395	2900	2900	2900	2900	0
609	20240521	110500	68384395	2900	2900	2900	2900	0
610	20240521	110400	68384395	2900	2900	2900	2900	0
611	20240521	110300	68384395	2900	2900	2900	2900	0
612	20240521	110200	68384395	2900	2900	2900	2900	0
613	20240521	110100	68384395	2900	2900	2900	2900	0
614	20240521	110000	68384395	2900	2900	2900	2900	0
615	20240521	105900	68384395	2900	2900	2900	2900	0
616	20240521	105800	68384395	2900	2900	2900	2900	0
617	20240521	105700	68384395	2900	2900	2900	2900	0
618	20240521	105600	68384395	2900	2900	2900	2900	341
619	20240521	105500	67395495	2900	2900	2900	2900	511
620	20240521	105400	65913595	2900	2900	2900	2900	0
621	20240521	105300	65913595	2900	2900	2900	2900	0
622	20240521	105200	65913595	2900	2900	2900	2900	0
623	20240521	105100	65913595	2900	2900	2900	2900	0
624	20240521	105000	65913595	2900	2900	2900	2900	0
625	20240521	104900	65913595	2900	2900	2900	2900	10
626	20240521	104800	65884595	2900	2900	2900	2900	5
627	20240521	104700	65870095	2900	2900	2900	2900	0
628	20240521	104600	65870095	2900	2900	2900	2900	0
629	20240521	104500	65870095	2900	2900	2900	2900	0
630	20240521	104400	65870095	2900	2900	2900	2900	16
631	20240521	104300	65823695	2890	2890	2890	2890	0
632	20240521	104200	65823695	2890	2890	2890	2890	0
633	20240521	104100	65823695	2890	2890	2890	2890	0
634	20240521	104000	65823695	2890	2895	2895	2890	659
635	20240521	103900	63918840	2900	2900	2900	2900	0
636	20240521	103800	63918840	2900	2900	2900	2900	0
637	20240521	103700	63918840	2900	2900	2900	2900	0
638	20240521	103600	63918840	2900	2900	2900	2900	0
639	20240521	103500	63918840	2900	2900	2900	2900	0
640	20240521	103400	63918840	2900	2900	2900	2900	0
641	20240521	103300	63918840	2900	2900	2900	2900	0
642	20240521	103200	63918840	2900	2900	2900	2900	1
643	20240521	103100	63915940	2900	2900	2900	2900	0
644	20240521	103000	63915940	2900	2900	2900	2900	0
645	20240521	102900	63915940	2900	2900	2900	2900	1
646	20240521	102800	63913040	2900	2900	2900	2900	0
647	20240521	102700	63913040	2900	2900	2900	2900	10
648	20240521	102600	63884040	2910	2910	2910	2910	0
649	20240521	102500	63884040	2910	2910	2910	2910	0
650	20240521	102400	63884040	2910	2910	2910	2910	0
651	20240521	102300	63884040	2910	2900	2910	2900	5
652	20240521	102200	63869515	2890	2890	2890	2890	0
653	20240521	102100	63869515	2890	2890	2890	2890	0
654	20240521	102000	63869515	2890	2890	2890	2890	57
655	20240521	101900	63704785	2890	2890	2890	2890	1368
656	20240521	101800	59751265	2910	2910	2910	2910	0
657	20240521	101700	59751265	2910	2905	2935	2905	317
658	20240521	101600	58828730	2895	2895	2895	2895	205
659	20240521	101500	58235255	2895	2895	2895	2895	0
660	20240521	101400	58235255	2895	2895	2895	2895	0
661	20240521	101300	58235255	2895	2895	2895	2895	33
662	20240521	101200	58139720	2895	2895	2895	2895	0
663	20240521	101100	58139720	2895	2890	2895	2890	2
664	20240521	101000	58133935	2900	2900	2900	2900	0
665	20240521	100900	58133935	2900	2895	2900	2885	27
666	20240521	100800	58055790	2885	2885	2885	2885	0
667	20240521	100700	58055790	2885	2885	2885	2885	0
668	20240521	100600	58055790	2885	2885	2885	2885	1
669	20240521	100500	58052905	2885	2885	2885	2885	13
670	20240521	100400	58015400	2895	2895	2895	2895	400
671	20240521	100300	56857400	2890	2895	2895	2885	10
672	20240521	100200	56828470	2895	2890	2895	2890	45
673	20240521	100100	56698360	2890	2890	2890	2890	0
674	20240521	100000	56698360	2890	2890	2890	2890	1
675	20240521	095900	56695470	2895	2870	2895	2870	2053
676	20240521	095800	50794940	2870	2870	2870	2870	1000
677	20240521	095700	47924940	2870	2870	2870	2870	102
678	20240521	095600	47632200	2870	2870	2870	2870	0
679	20240521	095500	47632200	2870	2870	2870	2870	23
680	20240521	095400	47566190	2870	2870	2870	2870	100
681	20240521	095300	47279190	2870	2870	2870	2870	0
682	20240521	095200	47279190	2870	2870	2870	2870	0
683	20240521	095100	47279190	2870	2870	2870	2870	1
684	20240521	095000	47276320	2870	2870	2870	2870	0
685	20240521	094900	47276320	2870	2870	2870	2870	0
686	20240521	094800	47276320	2870	2875	2875	2870	1113
687	20240521	094700	44078665	2875	2875	2875	2875	0
688	20240521	094600	44078665	2875	2875	2875	2875	0
689	20240521	094500	44078665	2875	2895	2895	2875	2385
690	20240521	094400	37194040	2915	2910	2915	2910	2
691	20240521	094300	37188215	2890	2890	2890	2890	0
692	20240521	094200	37188215	2890	2890	2890	2890	0
693	20240521	094100	37188215	2890	2885	2890	2885	723
694	20240521	094000	35099930	2885	2890	2890	2885	225
695	20240521	093900	34450225	2895	2895	2895	2895	0
696	20240521	093800	34450225	2895	2895	2895	2895	0
697	20240521	093700	34450225	2895	2895	2895	2895	0
698	20240521	093600	34450225	2895	2895	2895	2895	5
699	20240521	093500	34435750	2890	2890	2890	2890	1
700	20240521	093400	34432860	2895	2895	2895	2895	80
701	20240521	093300	34201260	2900	2900	2900	2900	0
702	20240521	093200	34201260	2900	2900	2900	2900	0
703	20240521	093100	34201260	2900	2900	2900	2900	2395
704	20240521	093000	27255760	2895	2895	2895	2895	0
705	20240521	092900	27255760	2895	2895	2895	2895	0
706	20240521	092800	27255760	2895	2895	2895	2895	0
707	20240521	092700	27255760	2895	2890	2895	2890	4
708	20240521	092600	27244185	2900	2900	2900	2895	2300
709	20240521	092500	20584170	2935	2935	2935	2935	0
710	20240521	092400	20584170	2935	2910	2935	2905	464
711	20240521	092300	19229885	2910	2910	2910	2910	293
712	20240521	092200	18377255	2905	2925	2925	2900	4628
713	20240521	092100	4930350	2925	2950	2950	2925	530
714	20240521	092000	3377650	2950	2950	2950	2950	0
715	20240521	091900	3377650	2950	2950	2950	2950	7
716	20240521	091800	3357000	2950	2955	2955	2950	150
717	20240521	091700	2914445	2960	2960	2960	2960	0
718	20240521	091600	2914445	2960	2960	2960	2960	1
719	20240521	091500	2911485	2960	2960	2960	2960	0
720	20240521	091400	2911485	2960	2960	2960	2960	0
721	20240521	091300	2911485	2960	2960	2960	2960	1
722	20240521	091200	2908525	2965	2965	2965	2965	0
723	20240521	091100	2908525	2965	2965	2965	2965	0
724	20240521	091000	2908525	2965	2965	2965	2965	0
725	20240521	090900	2908525	2965	2980	2980	2965	38
726	20240521	090800	2795570	2970	2970	2970	2970	40
727	20240521	090700	2676770	2970	2970	2970	2970	1
728	20240521	090600	2673800	2970	2970	2970	2970	0
729	20240521	090500	2673800	2970	2970	2970	2970	53
730	20240521	090400	2516390	2975	2975	2975	2975	7
731	20240521	090300	2495565	3005	3005	3005	3005	0
732	20240521	090200	2495565	3005	3005	3005	3005	1
733	20240521	090100	2492560	3035	2980	3035	2960	113
734	20240521	090000	2153530	2960	2935	2980	2935	730