KissMeData/319400/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	211300	295804140	2935	2935	2935	2935	1199
3	20240503	211200	295804140	2935	2935	2935	2935	0
4	20240503	211100	295804140	2935	2935	2935	2935	0
5	20240503	211000	295804140	2935	2935	2935	2935	0
6	20240503	210900	295804140	2935	2935	2935	2935	0
7	20240503	210800	295804140	2935	2935	2935	2935	0
8	20240503	210700	295804140	2935	2935	2935	2935	0
9	20240503	210600	295804140	2935	2935	2935	2935	0
10	20240503	210500	295804140	2935	2935	2935	2935	0
11	20240503	210400	295804140	2935	2935	2935	2935	0
12	20240503	210300	295804140	2935	2935	2935	2935	0
13	20240503	210200	295804140	2935	2935	2935	2935	0
14	20240503	210100	295804140	2935	2935	2935	2935	0
15	20240503	210000	295804140	2935	2935	2935	2935	0
16	20240503	205900	295804140	2935	2935	2935	2935	0
17	20240503	205800	295804140	2935	2935	2935	2935	0
18	20240503	205700	295804140	2935	2935	2935	2935	0
19	20240503	205600	295804140	2935	2935	2935	2935	0
20	20240503	205500	295804140	2935	2935	2935	2935	0
21	20240503	205400	295804140	2935	2935	2935	2935	0
22	20240503	205300	295804140	2935	2935	2935	2935	0
23	20240503	205200	295804140	2935	2935	2935	2935	0
24	20240503	205100	295804140	2935	2935	2935	2935	0
25	20240503	205000	295804140	2935	2935	2935	2935	0
26	20240503	204900	295804140	2935	2935	2935	2935	0
27	20240503	204800	295804140	2935	2935	2935	2935	0
28	20240503	204700	295804140	2935	2935	2935	2935	0
29	20240503	204600	295804140	2935	2935	2935	2935	0
30	20240503	204500	295804140	2935	2935	2935	2935	0
31	20240503	204400	295804140	2935	2935	2935	2935	0
32	20240503	204300	295804140	2935	2935	2935	2935	1199
33	20240503	204200	295804140	2935	2935	2935	2935	0
34	20240503	204100	295804140	2935	2935	2935	2935	0
35	20240503	204000	295804140	2935	2935	2935	2935	0
36	20240503	203900	295804140	2935	2935	2935	2935	0
37	20240503	203800	295804140	2935	2935	2935	2935	0
38	20240503	203700	295804140	2935	2935	2935	2935	0
39	20240503	203600	295804140	2935	2935	2935	2935	0
40	20240503	203500	295804140	2935	2935	2935	2935	0
41	20240503	203400	295804140	2935	2935	2935	2935	0
42	20240503	203300	295804140	2935	2935	2935	2935	0
43	20240503	203200	295804140	2935	2935	2935	2935	0
44	20240503	203100	295804140	2935	2935	2935	2935	0
45	20240503	203000	295804140	2935	2935	2935	2935	0
46	20240503	202900	295804140	2935	2935	2935	2935	0
47	20240503	202800	295804140	2935	2935	2935	2935	0
48	20240503	202700	295804140	2935	2935	2935	2935	0
49	20240503	202600	295804140	2935	2935	2935	2935	0
50	20240503	202500	295804140	2935	2935	2935	2935	0
51	20240503	202400	295804140	2935	2935	2935	2935	0
52	20240503	202300	295804140	2935	2935	2935	2935	0
53	20240503	202200	295804140	2935	2935	2935	2935	0
54	20240503	202100	295804140	2935	2935	2935	2935	0
55	20240503	202000	295804140	2935	2935	2935	2935	0
56	20240503	201900	295804140	2935	2935	2935	2935	0
57	20240503	201800	295804140	2935	2935	2935	2935	0
58	20240503	201700	295804140	2935	2935	2935	2935	0
59	20240503	201600	295804140	2935	2935	2935	2935	0
60	20240503	201500	295804140	2935	2935	2935	2935	0
61	20240503	201400	295804140	2935	2935	2935	2935	0
62	20240503	201300	295804140	2935	2935	2935	2935	1199
63	20240503	201200	295804140	2935	2935	2935	2935	0
64	20240503	201100	295804140	2935	2935	2935	2935	0
65	20240503	201000	295804140	2935	2935	2935	2935	0
66	20240503	200900	295804140	2935	2935	2935	2935	0
67	20240503	200800	295804140	2935	2935	2935	2935	0
68	20240503	200700	295804140	2935	2935	2935	2935	0
69	20240503	200600	295804140	2935	2935	2935	2935	0
70	20240503	200500	295804140	2935	2935	2935	2935	0
71	20240503	200400	295804140	2935	2935	2935	2935	0
72	20240503	200300	295804140	2935	2935	2935	2935	0
73	20240503	200200	295804140	2935	2935	2935	2935	0
74	20240503	200100	295804140	2935	2935	2935	2935	0
75	20240503	200000	295804140	2935	2935	2935	2935	0
76	20240503	195900	295804140	2935	2935	2935	2935	0
77	20240503	195800	295804140	2935	2935	2935	2935	0
78	20240503	195700	295804140	2935	2935	2935	2935	0
79	20240503	195600	295804140	2935	2935	2935	2935	0
80	20240503	195500	295804140	2935	2935	2935	2935	0
81	20240503	195400	295804140	2935	2935	2935	2935	0
82	20240503	195300	295804140	2935	2935	2935	2935	0
83	20240503	195200	295804140	2935	2935	2935	2935	0
84	20240503	195100	295804140	2935	2935	2935	2935	0
85	20240503	195000	295804140	2935	2935	2935	2935	0
86	20240503	194900	295804140	2935	2935	2935	2935	0
87	20240503	194800	295804140	2935	2935	2935	2935	0
88	20240503	194700	295804140	2935	2935	2935	2935	0
89	20240503	194600	295804140	2935	2935	2935	2935	0
90	20240503	194500	295804140	2935	2935	2935	2935	0
91	20240503	194400	295804140	2935	2935	2935	2935	0
92	20240503	194300	295804140	2935	2935	2935	2935	1199
93	20240503	194200	295804140	2935	2935	2935	2935	0
94	20240503	194100	295804140	2935	2935	2935	2935	0
95	20240503	194000	295804140	2935	2935	2935	2935	0
96	20240503	193900	295804140	2935	2935	2935	2935	0
97	20240503	193800	295804140	2935	2935	2935	2935	0
98	20240503	193700	295804140	2935	2935	2935	2935	0
99	20240503	193600	295804140	2935	2935	2935	2935	0
100	20240503	193500	295804140	2935	2935	2935	2935	0
101	20240503	193400	295804140	2935	2935	2935	2935	0
102	20240503	193300	295804140	2935	2935	2935	2935	0
103	20240503	193200	295804140	2935	2935	2935	2935	0
104	20240503	193100	295804140	2935	2935	2935	2935	0
105	20240503	193000	295804140	2935	2935	2935	2935	0
106	20240503	192900	295804140	2935	2935	2935	2935	0
107	20240503	192800	295804140	2935	2935	2935	2935	0
108	20240503	192700	295804140	2935	2935	2935	2935	0
109	20240503	192600	295804140	2935	2935	2935	2935	0
110	20240503	192500	295804140	2935	2935	2935	2935	0
111	20240503	192400	295804140	2935	2935	2935	2935	0
112	20240503	192300	295804140	2935	2935	2935	2935	0
113	20240503	192200	295804140	2935	2935	2935	2935	0
114	20240503	192100	295804140	2935	2935	2935	2935	0
115	20240503	192000	295804140	2935	2935	2935	2935	0
116	20240503	191900	295804140	2935	2935	2935	2935	0
117	20240503	191800	295804140	2935	2935	2935	2935	0
118	20240503	191700	295804140	2935	2935	2935	2935	0
119	20240503	191600	295804140	2935	2935	2935	2935	0
120	20240503	191500	295804140	2935	2935	2935	2935	0
121	20240503	191400	295804140	2935	2935	2935	2935	0
122	20240503	191300	295804140	2935	2935	2935	2935	1199
123	20240503	191200	295804140	2935	2935	2935	2935	0
124	20240503	191100	295804140	2935	2935	2935	2935	0
125	20240503	191000	295804140	2935	2935	2935	2935	0
126	20240503	190900	295804140	2935	2935	2935	2935	0
127	20240503	190800	295804140	2935	2935	2935	2935	0
128	20240503	190700	295804140	2935	2935	2935	2935	0
129	20240503	190600	295804140	2935	2935	2935	2935	0
130	20240503	190500	295804140	2935	2935	2935	2935	0
131	20240503	190400	295804140	2935	2935	2935	2935	0
132	20240503	190300	295804140	2935	2935	2935	2935	0
133	20240503	190200	295804140	2935	2935	2935	2935	0
134	20240503	190100	295804140	2935	2935	2935	2935	0
135	20240503	190000	295804140	2935	2935	2935	2935	0
136	20240503	185900	295804140	2935	2935	2935	2935	0
137	20240503	185800	295804140	2935	2935	2935	2935	0
138	20240503	185700	295804140	2935	2935	2935	2935	0
139	20240503	185600	295804140	2935	2935	2935	2935	0
140	20240503	185500	295804140	2935	2935	2935	2935	0
141	20240503	185400	295804140	2935	2935	2935	2935	0
142	20240503	185300	295804140	2935	2935	2935	2935	0
143	20240503	185200	295804140	2935	2935	2935	2935	0
144	20240503	185100	295804140	2935	2935	2935	2935	0
145	20240503	185000	295804140	2935	2935	2935	2935	0
146	20240503	184900	295804140	2935	2935	2935	2935	0
147	20240503	184800	295804140	2935	2935	2935	2935	0
148	20240503	184700	295804140	2935	2935	2935	2935	0
149	20240503	184600	295804140	2935	2935	2935	2935	0
150	20240503	184500	295804140	2935	2935	2935	2935	0
151	20240503	184400	295804140	2935	2935	2935	2935	0
152	20240503	184300	295804140	2935	2935	2935	2935	1199
153	20240503	184200	295804140	2935	2935	2935	2935	0
154	20240503	184100	295804140	2935	2935	2935	2935	0
155	20240503	184000	295804140	2935	2935	2935	2935	0
156	20240503	183900	295804140	2935	2935	2935	2935	0
157	20240503	183800	295804140	2935	2935	2935	2935	0
158	20240503	183700	295804140	2935	2935	2935	2935	0
159	20240503	183600	295804140	2935	2935	2935	2935	0
160	20240503	183500	295804140	2935	2935	2935	2935	0
161	20240503	183400	295804140	2935	2935	2935	2935	0
162	20240503	183300	295804140	2935	2935	2935	2935	0
163	20240503	183200	295804140	2935	2935	2935	2935	0
164	20240503	183100	295804140	2935	2935	2935	2935	0
165	20240503	183000	295804140	2935	2935	2935	2935	0
166	20240503	182900	295804140	2935	2935	2935	2935	0
167	20240503	182800	295804140	2935	2935	2935	2935	0
168	20240503	182700	295804140	2935	2935	2935	2935	0
169	20240503	182600	295804140	2935	2935	2935	2935	0
170	20240503	182500	295804140	2935	2935	2935	2935	0
171	20240503	182400	295804140	2935	2935	2935	2935	0
172	20240503	182300	295804140	2935	2935	2935	2935	0
173	20240503	182200	295804140	2935	2935	2935	2935	0
174	20240503	182100	295804140	2935	2935	2935	2935	0
175	20240503	182000	295804140	2935	2935	2935	2935	0
176	20240503	181900	295804140	2935	2935	2935	2935	0
177	20240503	181800	295804140	2935	2935	2935	2935	0
178	20240503	181700	295804140	2935	2935	2935	2935	0
179	20240503	181600	295804140	2935	2935	2935	2935	0
180	20240503	181500	295804140	2935	2935	2935	2935	0
181	20240503	181400	295804140	2935	2935	2935	2935	0
182	20240503	181300	295804140	2935	2935	2935	2935	1199
183	20240503	181200	295804140	2935	2935	2935	2935	0
184	20240503	181100	295804140	2935	2935	2935	2935	0
185	20240503	181000	295804140	2935	2935	2935	2935	0
186	20240503	180900	295804140	2935	2935	2935	2935	0
187	20240503	180800	295804140	2935	2935	2935	2935	0
188	20240503	180700	295804140	2935	2935	2935	2935	0
189	20240503	180600	295804140	2935	2935	2935	2935	0
190	20240503	180500	295804140	2935	2935	2935	2935	0
191	20240503	180400	295804140	2935	2935	2935	2935	0
192	20240503	180300	295804140	2935	2935	2935	2935	0
193	20240503	180200	295804140	2935	2935	2935	2935	0
194	20240503	180100	295804140	2935	2935	2935	2935	0
195	20240503	180000	295804140	2935	2935	2935	2935	0
196	20240503	175900	295804140	2935	2935	2935	2935	0
197	20240503	175800	295804140	2935	2935	2935	2935	0
198	20240503	175700	295804140	2935	2935	2935	2935	0
199	20240503	175600	295804140	2935	2935	2935	2935	0
200	20240503	175500	295804140	2935	2935	2935	2935	0
201	20240503	175400	295804140	2935	2935	2935	2935	0
202	20240503	175300	295804140	2935	2935	2935	2935	0
203	20240503	175200	295804140	2935	2935	2935	2935	0
204	20240503	175100	295804140	2935	2935	2935	2935	0
205	20240503	175000	295804140	2935	2935	2935	2935	0
206	20240503	174900	295804140	2935	2935	2935	2935	0
207	20240503	174800	295804140	2935	2935	2935	2935	0
208	20240503	174700	295804140	2935	2935	2935	2935	0
209	20240503	174600	295804140	2935	2935	2935	2935	0
210	20240503	174500	295804140	2935	2935	2935	2935	0
211	20240503	174400	295804140	2935	2935	2935	2935	0
212	20240503	174300	295804140	2935	2935	2935	2935	1199
213	20240503	174200	295804140	2935	2935	2935	2935	0
214	20240503	174100	295804140	2935	2935	2935	2935	0
215	20240503	174000	295804140	2935	2935	2935	2935	0
216	20240503	173900	295804140	2935	2935	2935	2935	0
217	20240503	173800	295804140	2935	2935	2935	2935	0
218	20240503	173700	295804140	2935	2935	2935	2935	0
219	20240503	173600	295804140	2935	2935	2935	2935	0
220	20240503	173500	295804140	2935	2935	2935	2935	0
221	20240503	173400	295804140	2935	2935	2935	2935	0
222	20240503	173300	295804140	2935	2935	2935	2935	0
223	20240503	173200	295804140	2935	2935	2935	2935	0
224	20240503	173100	295804140	2935	2935	2935	2935	0
225	20240503	173000	295804140	2935	2935	2935	2935	0
226	20240503	172900	295804140	2935	2935	2935	2935	0
227	20240503	172800	295804140	2935	2935	2935	2935	0
228	20240503	172700	295804140	2935	2935	2935	2935	0
229	20240503	172600	295804140	2935	2935	2935	2935	0
230	20240503	172500	295804140	2935	2935	2935	2935	0
231	20240503	172400	295804140	2935	2935	2935	2935	0
232	20240503	172300	295804140	2935	2935	2935	2935	0
233	20240503	172200	295804140	2935	2935	2935	2935	0
234	20240503	172100	295804140	2935	2935	2935	2935	0
235	20240503	172000	295804140	2935	2935	2935	2935	0
236	20240503	171900	295804140	2935	2935	2935	2935	0
237	20240503	171800	295804140	2935	2935	2935	2935	0
238	20240503	171700	295804140	2935	2935	2935	2935	0
239	20240503	171600	295804140	2935	2935	2935	2935	0
240	20240503	171500	295804140	2935	2935	2935	2935	0
241	20240503	171400	295804140	2935	2935	2935	2935	0
242	20240503	171300	295804140	2935	2935	2935	2935	1199
243	20240503	171200	295804140	2935	2935	2935	2935	0
244	20240503	171100	295804140	2935	2935	2935	2935	0
245	20240503	171000	295804140	2935	2935	2935	2935	0
246	20240503	170900	295804140	2935	2935	2935	2935	0
247	20240503	170800	295804140	2935	2935	2935	2935	0
248	20240503	170700	295804140	2935	2935	2935	2935	0
249	20240503	170600	295804140	2935	2935	2935	2935	0
250	20240503	170500	295804140	2935	2935	2935	2935	0
251	20240503	170400	295804140	2935	2935	2935	2935	0
252	20240503	170300	295804140	2935	2935	2935	2935	0
253	20240503	170200	295804140	2935	2935	2935	2935	0
254	20240503	170100	295804140	2935	2935	2935	2935	0
255	20240503	170000	295804140	2935	2935	2935	2935	0
256	20240503	165900	295804140	2935	2935	2935	2935	0
257	20240503	165800	295804140	2935	2935	2935	2935	0
258	20240503	165700	295804140	2935	2935	2935	2935	0
259	20240503	165600	295804140	2935	2935	2935	2935	0
260	20240503	165500	295804140	2935	2935	2935	2935	0
261	20240503	165400	295804140	2935	2935	2935	2935	0
262	20240503	165300	295804140	2935	2935	2935	2935	0
263	20240503	165200	295804140	2935	2935	2935	2935	0
264	20240503	165100	295804140	2935	2935	2935	2935	0
265	20240503	165000	295804140	2935	2935	2935	2935	0
266	20240503	164900	295804140	2935	2935	2935	2935	0
267	20240503	164800	295804140	2935	2935	2935	2935	0
268	20240503	164700	295804140	2935	2935	2935	2935	0
269	20240503	164600	295804140	2935	2935	2935	2935	0
270	20240503	164500	295804140	2935	2935	2935	2935	0
271	20240503	164400	295804140	2935	2935	2935	2935	0
272	20240503	164300	295804140	2935	2935	2935	2935	1199
273	20240503	164200	295804140	2935	2935	2935	2935	0
274	20240503	164100	295804140	2935	2935	2935	2935	0
275	20240503	164000	295804140	2935	2935	2935	2935	0
276	20240503	163900	295804140	2935	2935	2935	2935	0
277	20240503	163800	295804140	2935	2935	2935	2935	0
278	20240503	163700	295804140	2935	2935	2935	2935	0
279	20240503	163600	295804140	2935	2935	2935	2935	0
280	20240503	163500	295804140	2935	2935	2935	2935	0
281	20240503	163400	295804140	2935	2935	2935	2935	0
282	20240503	163300	295804140	2935	2935	2935	2935	0
283	20240503	163200	295804140	2935	2935	2935	2935	0
284	20240503	163100	295804140	2935	2935	2935	2935	0
285	20240503	163000	295804140	2935	2935	2935	2935	0
286	20240503	162900	295804140	2935	2935	2935	2935	0
287	20240503	162800	295804140	2935	2935	2935	2935	0
288	20240503	162700	295804140	2935	2935	2935	2935	0
289	20240503	162600	295804140	2935	2935	2935	2935	0
290	20240503	162500	295804140	2935	2935	2935	2935	0
291	20240503	162400	295804140	2935	2935	2935	2935	0
292	20240503	162300	295804140	2935	2935	2935	2935	0
293	20240503	162200	295804140	2935	2935	2935	2935	0
294	20240503	162100	295804140	2935	2935	2935	2935	0
295	20240503	162000	295804140	2935	2935	2935	2935	0
296	20240503	161900	295804140	2935	2935	2935	2935	0
297	20240503	161800	295804140	2935	2935	2935	2935	0
298	20240503	161700	295804140	2935	2935	2935	2935	0
299	20240503	161600	295804140	2935	2935	2935	2935	0
300	20240503	161500	295804140	2935	2935	2935	2935	0
301	20240503	161400	295804140	2935	2935	2935	2935	0
302	20240503	161300	295804140	2935	2935	2935	2935	1199
303	20240503	161200	295804140	2935	2935	2935	2935	0
304	20240503	161100	295804140	2935	2935	2935	2935	0
305	20240503	161000	295804140	2935	2935	2935	2935	0
306	20240503	160900	295804140	2935	2935	2935	2935	0
307	20240503	160800	295804140	2935	2935	2935	2935	0
308	20240503	160700	295804140	2935	2935	2935	2935	0
309	20240503	160600	295804140	2935	2935	2935	2935	0
310	20240503	160500	295804140	2935	2935	2935	2935	0
311	20240503	160400	295804140	2935	2935	2935	2935	0
312	20240503	160300	295804140	2935	2935	2935	2935	0
313	20240503	160200	295804140	2935	2935	2935	2935	0
314	20240503	160100	295804140	2935	2935	2935	2935	0
315	20240503	160000	295804140	2935	2935	2935	2935	0
316	20240503	155900	295804140	2935	2935	2935	2935	0
317	20240503	155800	295804140	2935	2935	2935	2935	0
318	20240503	155700	295804140	2935	2935	2935	2935	0
319	20240503	155600	295804140	2935	2935	2935	2935	0
320	20240503	155500	295804140	2935	2935	2935	2935	0
321	20240503	155400	295804140	2935	2935	2935	2935	0
322	20240503	155300	295804140	2935	2935	2935	2935	0
323	20240503	155200	295804140	2935	2935	2935	2935	0
324	20240503	155100	295804140	2935	2935	2935	2935	0
325	20240503	155000	295804140	2935	2935	2935	2935	0
326	20240503	154900	295804140	2935	2935	2935	2935	0
327	20240503	154800	295804140	2935	2935	2935	2935	0
328	20240503	154700	295804140	2935	2935	2935	2935	0
329	20240503	154600	295804140	2935	2935	2935	2935	0
330	20240503	154500	295804140	2935	2935	2935	2935	0
331	20240503	154400	295804140	2935	2935	2935	2935	0
332	20240503	154300	295804140	2935	2935	2935	2935	1199
333	20240503	154200	295804140	2935	2935	2935	2935	0
334	20240503	154100	295804140	2935	2935	2935	2935	0
335	20240503	154000	295804140	2935	2935	2935	2935	0
336	20240503	153900	295804140	2935	2935	2935	2935	0
337	20240503	153800	295804140	2935	2935	2935	2935	0
338	20240503	153700	295804140	2935	2935	2935	2935	0
339	20240503	153600	295804140	2935	2935	2935	2935	0
340	20240503	153500	295804140	2935	2935	2935	2935	0
341	20240503	153400	295804140	2935	2935	2935	2935	0
342	20240503	153300	295804140	2935	2935	2935	2935	0
343	20240503	153200	295804140	2935	2935	2935	2935	0
344	20240503	153100	295804140	2935	2935	2935	2935	0
345	20240503	153000	295804140	2935	2935	2935	2935	1199
346	20240503	152900	292285075	2955	2955	2955	2955	0
347	20240503	152800	292285075	2955	2955	2955	2955	0
348	20240503	152700	292285075	2955	2955	2955	2955	0
349	20240503	152600	292285075	2955	2955	2955	2955	0
350	20240503	152500	292285075	2955	2955	2955	2955	0
351	20240503	152400	292285075	2955	2955	2955	2955	0
352	20240503	152300	292285075	2955	2955	2955	2955	0
353	20240503	152200	292285075	2955	2955	2955	2955	0
354	20240503	152100	292285075	2955	2955	2955	2955	0
355	20240503	152000	292285075	2955	2955	2955	2955	0
356	20240503	151900	292285075	2955	2935	2955	2935	42
357	20240503	151800	292161645	2955	2955	2955	2930	6243
358	20240503	151700	273868870	2935	2945	2955	2935	1309
359	20240503	151600	270023085	2945	2945	2945	2940	23
360	20240503	151500	269955360	2945	2945	2945	2945	1
361	20240503	151400	269952415	2940	2940	2940	2940	3
362	20240503	151300	269943595	2945	2945	2945	2945	0
363	20240503	151200	269943595	2945	2945	2945	2945	0
364	20240503	151100	269943595	2945	2945	2945	2945	0
365	20240503	151000	269943595	2945	2945	2945	2945	0
366	20240503	150900	269943595	2945	2945	2945	2945	0
367	20240503	150800	269943595	2945	2945	2945	2945	1
368	20240503	150700	269940650	2945	2945	2945	2945	0
369	20240503	150600	269940650	2945	2945	2945	2945	23
370	20240503	150500	269872915	2945	2945	2945	2945	0
371	20240503	150400	269872915	2945	2945	2945	2945	0
372	20240503	150300	269872915	2945	2945	2945	2945	11
373	20240503	150200	269840520	2945	2945	2945	2945	0
374	20240503	150100	269840520	2945	2945	2945	2945	0
375	20240503	150000	269840520	2945	2945	2945	2945	280
376	20240503	145900	269015920	2945	2945	2945	2945	0
377	20240503	145800	269015920	2945	2945	2945	2945	1
378	20240503	145700	269012975	2945	2945	2945	2945	8
379	20240503	145600	268989415	2945	2935	2945	2935	101
380	20240503	145500	268692970	2945	2945	2945	2945	51
381	20240503	145400	268542775	2945	2945	2945	2945	534
382	20240503	145300	266970145	2945	2945	2945	2945	30
383	20240503	145200	266881795	2945	2945	2945	2945	5
384	20240503	145100	266867070	2945	2935	2945	2930	2905
385	20240503	145000	258341855	2955	2955	2955	2955	1
386	20240503	144900	258338900	2935	2940	2940	2935	6350
387	20240503	144800	239692840	2955	2955	2955	2955	0
388	20240503	144700	239692840	2955	2955	2955	2940	1267
389	20240503	144600	235960945	2950	2950	2950	2950	40
390	20240503	144500	235842945	2955	2955	2955	2955	0
391	20240503	144400	235842945	2955	2950	2955	2950	171
392	20240503	144300	235338490	2955	2955	2955	2955	0
393	20240503	144200	235338490	2955	2955	2955	2955	0
394	20240503	144100	235338490	2955	2955	2955	2955	3
395	20240503	144000	235329625	2955	2955	2955	2955	0
396	20240503	143900	235329625	2955	2955	2955	2955	0
397	20240503	143800	235329625	2955	2955	2955	2955	1
398	20240503	143700	235326670	2945	2945	2945	2945	6
399	20240503	143600	235309000	2950	2950	2950	2950	0
400	20240503	143500	235309000	2950	2950	2950	2950	0
401	20240503	143400	235309000	2950	2955	2955	2950	61
402	20240503	143300	235129045	2955	2955	2955	2955	0
403	20240503	143200	235129045	2955	2955	2955	2955	0
404	20240503	143100	235129045	2955	2955	2955	2955	1
405	20240503	143000	235126090	2945	2945	2945	2945	0
406	20240503	142900	235126090	2945	2945	2945	2945	525
407	20240503	142800	233579965	2950	2950	2950	2950	0
408	20240503	142700	233579965	2950	2950	2950	2950	0
409	20240503	142600	233579965	2950	2950	2950	2950	0
410	20240503	142500	233579965	2950	2950	2950	2950	169
411	20240503	142400	233081415	2955	2955	2955	2955	3
412	20240503	142300	233072550	2955	2955	2955	2955	0
413	20240503	142200	233072550	2955	2955	2955	2955	100
414	20240503	142100	232777050	2955	2955	2955	2955	1
415	20240503	142000	232774095	2960	2960	2960	2960	0
416	20240503	141900	232774095	2960	2960	2960	2960	0
417	20240503	141800	232774095	2960	2960	2960	2960	0
418	20240503	141700	232774095	2960	2960	2960	2960	0
419	20240503	141600	232774095	2960	2960	2960	2960	0
420	20240503	141500	232774095	2960	2955	2960	2955	3
421	20240503	141400	232765225	2960	2960	2960	2960	0
422	20240503	141300	232765225	2960	2960	2960	2960	0
423	20240503	141200	232765225	2960	2950	2960	2950	340
424	20240503	141100	231759400	2950	2950	2950	2950	50
425	20240503	141000	231611900	2955	2955	2955	2955	0
426	20240503	140900	231611900	2955	2955	2955	2955	0
427	20240503	140800	231611900	2955	2955	2955	2955	0
428	20240503	140700	231611900	2955	2955	2955	2955	32
429	20240503	140600	231517340	2955	2955	2955	2955	1
430	20240503	140500	231514385	2945	2945	2945	2945	1
431	20240503	140400	231511440	2955	2955	2955	2955	0
432	20240503	140300	231511440	2955	2955	2955	2955	0
433	20240503	140200	231511440	2955	2955	2955	2955	1
434	20240503	140100	231508485	2945	2945	2945	2945	5
435	20240503	140000	231493760	2955	2955	2955	2955	0
436	20240503	135900	231493760	2955	2955	2955	2955	0
437	20240503	135800	231493760	2955	2955	2955	2955	1
438	20240503	135700	231490805	2940	2955	2955	2940	831
439	20240503	135600	229047215	2960	2955	2960	2955	915
440	20240503	135500	226342235	2955	2955	2955	2955	0
441	20240503	135400	226342235	2955	2955	2955	2955	0
442	20240503	135300	226342235	2955	2945	2955	2945	2
443	20240503	135200	226336335	2945	2945	2945	2945	150
444	20240503	135100	225894585	2950	2950	2950	2950	0
445	20240503	135000	225894585	2950	2950	2950	2950	753
446	20240503	134900	223673235	2955	2955	2955	2955	0
447	20240503	134800	223673235	2955	2955	2955	2955	22
448	20240503	134700	223608225	2955	2955	2955	2955	51
449	20240503	134600	223457520	2955	2955	2955	2955	11
450	20240503	134500	223425015	2960	2960	2960	2960	0
451	20240503	134400	223425015	2960	2960	2960	2960	11
452	20240503	134300	223392455	2960	2960	2960	2960	0
453	20240503	134200	223392455	2960	2960	2960	2960	1
454	20240503	134100	223389495	2935	2940	2940	2935	1500
455	20240503	134000	218984295	2960	2950	2960	2950	7223
456	20240503	133900	197624515	2950	2950	2950	2950	1000
457	20240503	133800	194674515	2955	2955	2955	2955	0
458	20240503	133700	194674515	2955	2955	2955	2955	0
459	20240503	133600	194674515	2955	2955	2955	2955	40
460	20240503	133500	194556315	2955	2955	2955	2955	1
461	20240503	133400	194553360	2950	2950	2950	2950	836
462	20240503	133300	192087160	2940	2940	2940	2940	0
463	20240503	133200	192087160	2940	2940	2940	2940	17
464	20240503	133100	192037180	2940	2940	2940	2940	32
465	20240503	133000	191943100	2940	2940	2940	2940	0
466	20240503	132900	191943100	2940	2940	2940	2940	0
467	20240503	132800	191943100	2940	2940	2940	2940	0
468	20240503	132700	191943100	2940	2940	2940	2940	0
469	20240503	132600	191943100	2940	2940	2940	2940	0
470	20240503	132500	191943100	2940	2940	2940	2935	540
471	20240503	132400	190355600	2940	2940	2940	2940	26
472	20240503	132300	190279160	2935	2935	2935	2935	1
473	20240503	132200	190276225	2940	2940	2940	2940	1
474	20240503	132100	190273285	2940	2940	2940	2940	0
475	20240503	132000	190273285	2940	2940	2940	2940	0
476	20240503	131900	190273285	2940	2940	2940	2940	0
477	20240503	131800	190273285	2940	2940	2940	2940	10
478	20240503	131700	190243885	2935	2935	2935	2935	501
479	20240503	131600	188773450	2935	2935	2935	2935	0
480	20240503	131500	188773450	2935	2935	2935	2935	0
481	20240503	131400	188773450	2935	2935	2935	2935	50
482	20240503	131300	188626700	2940	2940	2940	2940	0
483	20240503	131200	188626700	2940	2940	2940	2940	2
484	20240503	131100	188620820	2940	2940	2940	2940	1
485	20240503	131000	188617880	2935	2935	2935	2935	34
486	20240503	130900	188518090	2940	2940	2940	2940	1
487	20240503	130800	188515150	2935	2935	2935	2935	500
488	20240503	130700	187047650	2935	2935	2935	2935	0
489	20240503	130600	187047650	2935	2935	2935	2935	0
490	20240503	130500	187047650	2935	2935	2935	2935	0
491	20240503	130400	187047650	2935	2935	2935	2935	348
492	20240503	130300	186026270	2940	2940	2940	2940	0
493	20240503	130200	186026270	2940	2940	2940	2940	0
494	20240503	130100	186026270	2940	2940	2940	2940	0
495	20240503	130000	186026270	2940	2940	2940	2940	0
496	20240503	125900	186026270	2940	2940	2940	2940	1
497	20240503	125800	186023330	2940	2935	2940	2935	41
498	20240503	125700	185902990	2940	2940	2940	2940	6
499	20240503	125600	185885350	2940	2940	2940	2940	0
500	20240503	125500	185885350	2940	2940	2940	2940	300
501	20240503	125400	185003350	2940	2940	2940	2940	50
502	20240503	125300	184856350	2940	2940	2940	2940	11
503	20240503	125200	184824010	2940	2940	2940	2940	0
504	20240503	125100	184824010	2940	2940	2940	2940	0
505	20240503	125000	184824010	2940	2940	2940	2940	80
506	20240503	124900	184588810	2940	2940	2940	2940	100
507	20240503	124800	184294810	2940	2940	2940	2940	550
508	20240503	124700	182677810	2940	2940	2940	2940	1
509	20240503	124600	182674870	2940	2940	2940	2940	0
510	20240503	124500	182674870	2940	2940	2940	2940	2
511	20240503	124400	182668990	2935	2935	2935	2935	0
512	20240503	124300	182668990	2935	2935	2935	2935	24
513	20240503	124200	182598550	2935	2935	2935	2935	3780
514	20240503	124100	171504250	2940	2940	2940	2940	0
515	20240503	124000	171504250	2940	2940	2940	2940	0
516	20240503	123900	171504250	2940	2940	2940	2940	3
517	20240503	123800	171495430	2940	2940	2940	2940	0
518	20240503	123700	171495430	2940	2940	2940	2940	0
519	20240503	123600	171495430	2940	2940	2940	2940	2
520	20240503	123500	171489550	2940	2940	2940	2935	502
521	20240503	123400	170016170	2935	2935	2935	2935	500
522	20240503	123300	168548670	2940	2940	2940	2940	0
523	20240503	123200	168548670	2940	2940	2940	2940	0
524	20240503	123100	168548670	2940	2940	2940	2940	530
525	20240503	123000	166990470	2940	2940	2940	2940	192
526	20240503	122900	166425990	2940	2940	2940	2940	10
527	20240503	122800	166396590	2940	2940	2940	2940	0
528	20240503	122700	166396590	2940	2940	2940	2940	135
529	20240503	122600	165999690	2940	2940	2940	2940	11
530	20240503	122500	165967350	2935	2940	2940	2935	2281
531	20240503	122400	159271210	2940	2940	2940	2940	0
532	20240503	122300	159271210	2940	2940	2940	2940	500
533	20240503	122200	157801210	2940	2940	2940	2935	6086
534	20240503	122100	139931365	2950	2950	2950	2950	0
535	20240503	122000	139931365	2950	2935	2950	2935	220
536	20240503	121900	139284565	2940	2940	2940	2940	3283
537	20240503	121800	129632545	2950	2950	2950	2950	16
538	20240503	121700	129585345	2950	2950	2950	2950	42
539	20240503	121600	129461445	2950	2950	2950	2950	0
540	20240503	121500	129461445	2950	2950	2950	2950	0
541	20240503	121400	129461445	2950	2950	2950	2950	50
542	20240503	121300	129313945	2950	2950	2950	2950	0
543	20240503	121200	129313945	2950	2950	2950	2950	0
544	20240503	121100	129313945	2950	2950	2950	2950	0
545	20240503	121000	129313945	2950	2950	2950	2950	0
546	20240503	120900	129313945	2950	2950	2950	2950	1
547	20240503	120800	129310995	2950	2950	2950	2950	0
548	20240503	120700	129310995	2950	2950	2950	2950	15
549	20240503	120600	129266745	2950	2950	2950	2950	30
550	20240503	120500	129178245	2950	2950	2950	2950	2
551	20240503	120400	129172345	2950	2950	2950	2950	0
552	20240503	120300	129172345	2950	2950	2950	2950	130
553	20240503	120200	128788845	2950	2950	2950	2950	0
554	20240503	120100	128788845	2950	2950	2950	2950	0
555	20240503	120000	128788845	2950	2950	2950	2950	1
556	20240503	115900	128785895	2940	2950	2950	2940	301
557	20240503	115800	127897955	2950	2950	2950	2950	0
558	20240503	115700	127897955	2950	2950	2950	2950	1
559	20240503	115600	127895005	2935	2935	2935	2935	0
560	20240503	115500	127895005	2935	2935	2935	2935	200
561	20240503	115400	127308005	2955	2955	2955	2955	0
562	20240503	115300	127308005	2955	2940	2955	2935	412
563	20240503	115200	126098535	2950	2950	2950	2950	10
564	20240503	115100	126069035	2950	2950	2950	2950	20
565	20240503	115000	126010035	2940	2950	2950	2940	63
566	20240503	114900	125824490	2950	2950	2950	2950	1
567	20240503	114800	125821540	2950	2950	2950	2950	2
568	20240503	114700	125815640	2950	2950	2950	2950	0
569	20240503	114600	125815640	2950	2940	2950	2940	8
570	20240503	114500	125792100	2940	2940	2940	2940	114
571	20240503	114400	125456940	2940	2940	2940	2940	555
572	20240503	114300	123825240	2940	2940	2940	2940	5
573	20240503	114200	123810540	2940	2940	2940	2940	0
574	20240503	114100	123810540	2940	2940	2940	2940	0
575	20240503	114000	123810540	2940	2950	2950	2940	14
576	20240503	113900	123769325	2950	2950	2950	2950	2
577	20240503	113800	123763425	2950	2950	2950	2950	4
578	20240503	113700	123751625	2950	2955	2955	2950	2
579	20240503	113600	123745720	2955	2955	2955	2955	0
580	20240503	113500	123745720	2955	2955	2955	2955	0
581	20240503	113400	123745720	2955	2955	2955	2955	0
582	20240503	113300	123745720	2955	2955	2955	2955	1
583	20240503	113200	123742765	2945	2945	2945	2945	0
584	20240503	113100	123742765	2945	2945	2945	2945	0
585	20240503	113000	123742765	2945	2945	2945	2945	0
586	20240503	112900	123742765	2945	2945	2945	2945	1
587	20240503	112800	123739820	2955	2940	2955	2940	2856
588	20240503	112700	115343150	2940	2940	2940	2940	1000
589	20240503	112600	112403150	2950	2950	2950	2950	0
590	20240503	112500	112403150	2950	2950	2950	2950	0
591	20240503	112400	112403150	2950	2950	2950	2950	0
592	20240503	112300	112403150	2950	2950	2950	2950	0
593	20240503	112200	112403150	2950	2950	2950	2950	0
594	20240503	112100	112403150	2950	2950	2950	2950	718
595	20240503	112000	110285050	2950	2950	2950	2950	0
596	20240503	111900	110285050	2950	2950	2950	2950	0
597	20240503	111800	110285050	2950	2950	2950	2950	1
598	20240503	111700	110282100	2950	2950	2950	2950	1
599	20240503	111600	110279150	2950	2950	2950	2950	0
600	20240503	111500	110279150	2950	2950	2950	2950	0
601	20240503	111400	110279150	2950	2950	2950	2950	33
602	20240503	111300	110181800	2950	2950	2950	2950	0
603	20240503	111200	110181800	2950	2950	2950	2950	0
604	20240503	111100	110181800	2950	2950	2950	2950	1
605	20240503	111000	110178850	2950	2950	2950	2950	0
606	20240503	110900	110178850	2950	2950	2950	2950	0
607	20240503	110800	110178850	2950	2950	2950	2950	1
608	20240503	110700	110175900	2940	2940	2940	2940	500
609	20240503	110600	108705900	2950	2945	2950	2945	6
610	20240503	110500	108688220	2945	2945	2945	2945	0
611	20240503	110400	108688220	2945	2945	2945	2945	0
612	20240503	110300	108688220	2945	2945	2945	2945	20
613	20240503	110200	108629320	2955	2955	2955	2955	0
614	20240503	110100	108629320	2955	2955	2955	2955	0
615	20240503	110000	108629320	2955	2955	2955	2955	0
616	20240503	105900	108629320	2955	2955	2955	2955	0
617	20240503	105800	108629320	2955	2955	2955	2955	0
618	20240503	105700	108629320	2955	2945	2955	2940	2001
619	20240503	105600	102736550	2950	2950	2950	2950	300
620	20240503	105500	101851550	2955	2955	2955	2955	1
621	20240503	105400	101848595	2945	2945	2945	2945	0
622	20240503	105300	101848595	2945	2945	2945	2945	0
623	20240503	105200	101848595	2945	2945	2945	2945	0
624	20240503	105100	101848595	2945	2945	2945	2945	358
625	20240503	105000	100794285	2945	2945	2945	2945	0
626	20240503	104900	100794285	2945	2955	2955	2945	51
627	20240503	104800	100644080	2945	2945	2945	2945	0
628	20240503	104700	100644080	2945	2945	2945	2945	0
629	20240503	104600	100644080	2945	2945	2945	2945	0
630	20240503	104500	100644080	2945	2945	2945	2945	2
631	20240503	104400	100638190	2950	2950	2950	2950	8
632	20240503	104300	100614590	2950	2950	2950	2950	0
633	20240503	104200	100614590	2950	2950	2950	2950	166
634	20240503	104100	100124890	2950	2950	2950	2950	0
635	20240503	104000	100124890	2950	2955	2955	2950	586
636	20240503	103900	98396135	2960	2960	2960	2960	0
637	20240503	103800	98396135	2960	2960	2960	2960	21
638	20240503	103700	98333975	2960	2960	2960	2960	0
639	20240503	103600	98333975	2960	2960	2960	2960	74
640	20240503	103500	98114935	2960	2960	2960	2960	1
641	20240503	103400	98111975	2960	2960	2960	2960	0
642	20240503	103300	98111975	2960	2960	2960	2960	0
643	20240503	103200	98111975	2960	2960	2960	2960	1076
644	20240503	103100	94927015	2960	2960	2960	2960	0
645	20240503	103000	94927015	2960	2960	2960	2960	1
646	20240503	102900	94924055	2960	2960	2960	2960	1
647	20240503	102800	94921095	2950	2950	2950	2950	0
648	20240503	102700	94921095	2950	2950	2950	2950	0
649	20240503	102600	94921095	2950	2950	2950	2950	32
650	20240503	102500	94826695	2960	2960	2960	2960	1
651	20240503	102400	94823735	2960	2960	2960	2960	1
652	20240503	102300	94820775	2955	2950	2960	2950	7
653	20240503	102200	94800110	2960	2960	2960	2960	0
654	20240503	102100	94800110	2960	2955	2960	2955	9
655	20240503	102000	94773510	2960	2960	2960	2960	10
656	20240503	101900	94743910	2960	2960	2960	2960	13
657	20240503	101800	94705430	2960	2960	2960	2960	20
658	20240503	101700	94646230	2960	2960	2960	2960	0
659	20240503	101600	94646230	2960	2960	2960	2960	0
660	20240503	101500	94646230	2960	2960	2960	2960	0
661	20240503	101400	94646230	2960	2960	2960	2960	0
662	20240503	101300	94646230	2960	2960	2960	2960	1
663	20240503	101200	94643270	2945	2950	2950	2945	1488
664	20240503	101100	90259440	2950	2950	2950	2950	0
665	20240503	101000	90259440	2950	2955	2955	2950	53
666	20240503	100900	90102870	2955	2955	2955	2955	0
667	20240503	100800	90102870	2955	2955	2955	2955	324
668	20240503	100700	89145450	2960	2960	2960	2960	0
669	20240503	100600	89145450	2960	2960	2960	2960	0
670	20240503	100500	89145450	2960	2960	2960	2960	1
671	20240503	100400	89142490	2960	2960	2960	2960	0
672	20240503	100300	89142490	2960	2960	2960	2960	106
673	20240503	100200	88828730	2960	2960	2960	2960	2
674	20240503	100100	88822810	2960	2960	2960	2960	5
675	20240503	100000	88808010	2960	2955	2960	2940	403
676	20240503	095900	87616275	2955	2955	2955	2955	0
677	20240503	095800	87616275	2955	2955	2955	2955	10
678	20240503	095700	87586725	2955	2955	2955	2955	8
679	20240503	095600	87563085	2955	2955	2955	2955	212
680	20240503	095500	86936625	2955	2955	2955	2940	6
681	20240503	095400	86918910	2950	2955	2955	2950	9
682	20240503	095300	86892355	2955	2955	2955	2955	1
683	20240503	095200	86889400	2940	2940	2940	2940	0
684	20240503	095100	86889400	2940	2940	2940	2940	0
685	20240503	095000	86889400	2940	2940	2940	2940	0
686	20240503	094900	86889400	2940	2945	2945	2940	816
687	20240503	094800	84486285	2945	2955	2955	2945	5
688	20240503	094700	84471525	2945	2945	2945	2945	350
689	20240503	094600	83440775	2945	2945	2945	2945	1
690	20240503	094500	83437830	2950	2950	2950	2950	200
691	20240503	094400	82847830	2955	2955	2955	2955	0
692	20240503	094300	82847830	2955	2945	2955	2945	410
693	20240503	094200	81637760	2945	2945	2945	2945	877
694	20240503	094100	79054995	2945	2945	2945	2945	472
695	20240503	094000	77664955	2950	2950	2955	2950	1094
696	20240503	093900	74437545	2955	2955	2955	2955	12
697	20240503	093800	74402085	2945	2945	2945	2945	100
698	20240503	093700	74107585	2945	2945	2945	2945	16
699	20240503	093600	74060465	2955	2955	2955	2955	1
700	20240503	093500	74057510	2940	2945	2955	2935	4635
701	20240503	093400	60429425	2950	2950	2950	2950	953
702	20240503	093300	57618075	2950	2955	2955	2950	410
703	20240503	093200	56407025	2960	2960	2960	2960	2414
704	20240503	093100	49261585	2960	2960	2960	2960	21
705	20240503	093000	49199425	2960	2965	2965	2960	34
706	20240503	092900	49098780	2965	2965	2965	2965	0
707	20240503	092800	49098780	2965	2965	2965	2965	0
708	20240503	092700	49098780	2965	2965	2965	2965	1
709	20240503	092600	49095815	2965	2960	2965	2960	32
710	20240503	092500	49001090	2960	2970	2970	2960	14
711	20240503	092400	48959610	2970	2960	2970	2960	21
712	20240503	092300	48897440	2960	2960	2960	2960	1
713	20240503	092200	48894480	2970	2970	2970	2970	1
714	20240503	092100	48891510	2970	2970	2970	2970	0
715	20240503	092000	48891510	2970	2970	2970	2970	0
716	20240503	091900	48891510	2970	2955	2970	2955	1793
717	20240503	091800	43572135	2970	2970	2970	2970	0
718	20240503	091700	43572135	2970	2970	2970	2965	162
719	20240503	091600	43091640	2965	2965	2970	2965	2752
720	20240503	091500	34931950	2960	2960	2960	2960	133
721	20240503	091400	34538270	2960	2960	2965	2960	496
722	20240503	091300	33067950	2960	2955	2960	2955	7
723	20240503	091200	33047235	2960	2970	2970	2960	82
724	20240503	091100	32804375	2955	2970	2970	2955	131
725	20240503	091000	32415520	2970	2970	2970	2970	100
726	20240503	090900	32118520	2970	2970	2970	2970	0
727	20240503	090800	32118520	2970	2970	2970	2970	1
728	20240503	090700	32115550	2960	2960	2960	2960	600
729	20240503	090600	30339550	2960	2970	2970	2960	204
730	20240503	090500	29735700	2970	2965	2970	2960	1342
731	20240503	090400	25756835	2965	2970	2970	2965	3
732	20240503	090300	25747930	2970	2970	2970	2970	7
733	20240503	090200	25727140	2955	2955	2970	2955	5990
734	20240503	090100	8023990	2970	2955	2970	2955	921
735	20240503	090000	5302300	2975	2955	2975	2955	1794