KissMeData/171120/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	202400	251085270	2950	2950	2950	2950	2571
3	20240516	202300	251085270	2950	2950	2950	2950	0
4	20240516	202200	251085270	2950	2950	2950	2950	0
5	20240516	202100	251085270	2950	2950	2950	2950	0
6	20240516	202000	251085270	2950	2950	2950	2950	0
7	20240516	201900	251085270	2950	2950	2950	2950	0
8	20240516	201800	251085270	2950	2950	2950	2950	0
9	20240516	201700	251085270	2950	2950	2950	2950	0
10	20240516	201600	251085270	2950	2950	2950	2950	0
11	20240516	201500	251085270	2950	2950	2950	2950	0
12	20240516	201400	251085270	2950	2950	2950	2950	0
13	20240516	201300	251085270	2950	2950	2950	2950	0
14	20240516	201200	251085270	2950	2950	2950	2950	0
15	20240516	201100	251085270	2950	2950	2950	2950	0
16	20240516	201000	251085270	2950	2950	2950	2950	0
17	20240516	200900	251085270	2950	2950	2950	2950	0
18	20240516	200800	251085270	2950	2950	2950	2950	0
19	20240516	200700	251085270	2950	2950	2950	2950	0
20	20240516	200600	251085270	2950	2950	2950	2950	0
21	20240516	200500	251085270	2950	2950	2950	2950	0
22	20240516	200400	251085270	2950	2950	2950	2950	0
23	20240516	200300	251085270	2950	2950	2950	2950	0
24	20240516	200200	251085270	2950	2950	2950	2950	0
25	20240516	200100	251085270	2950	2950	2950	2950	0
26	20240516	200000	251085270	2950	2950	2950	2950	0
27	20240516	195900	251085270	2950	2950	2950	2950	0
28	20240516	195800	251085270	2950	2950	2950	2950	0
29	20240516	195700	251085270	2950	2950	2950	2950	0
30	20240516	195600	251085270	2950	2950	2950	2950	0
31	20240516	195500	251085270	2950	2950	2950	2950	0
32	20240516	195400	251085270	2950	2950	2950	2950	2571
33	20240516	195300	251085270	2950	2950	2950	2950	0
34	20240516	195200	251085270	2950	2950	2950	2950	0
35	20240516	195100	251085270	2950	2950	2950	2950	0
36	20240516	195000	251085270	2950	2950	2950	2950	0
37	20240516	194900	251085270	2950	2950	2950	2950	0
38	20240516	194800	251085270	2950	2950	2950	2950	0
39	20240516	194700	251085270	2950	2950	2950	2950	0
40	20240516	194600	251085270	2950	2950	2950	2950	0
41	20240516	194500	251085270	2950	2950	2950	2950	0
42	20240516	194400	251085270	2950	2950	2950	2950	0
43	20240516	194300	251085270	2950	2950	2950	2950	0
44	20240516	194200	251085270	2950	2950	2950	2950	0
45	20240516	194100	251085270	2950	2950	2950	2950	0
46	20240516	194000	251085270	2950	2950	2950	2950	0
47	20240516	193900	251085270	2950	2950	2950	2950	0
48	20240516	193800	251085270	2950	2950	2950	2950	0
49	20240516	193700	251085270	2950	2950	2950	2950	0
50	20240516	193600	251085270	2950	2950	2950	2950	0
51	20240516	193500	251085270	2950	2950	2950	2950	0
52	20240516	193400	251085270	2950	2950	2950	2950	0
53	20240516	193300	251085270	2950	2950	2950	2950	0
54	20240516	193200	251085270	2950	2950	2950	2950	0
55	20240516	193100	251085270	2950	2950	2950	2950	0
56	20240516	193000	251085270	2950	2950	2950	2950	0
57	20240516	192900	251085270	2950	2950	2950	2950	0
58	20240516	192800	251085270	2950	2950	2950	2950	0
59	20240516	192700	251085270	2950	2950	2950	2950	0
60	20240516	192600	251085270	2950	2950	2950	2950	0
61	20240516	192500	251085270	2950	2950	2950	2950	0
62	20240516	192400	251085270	2950	2950	2950	2950	2571
63	20240516	192300	251085270	2950	2950	2950	2950	0
64	20240516	192200	251085270	2950	2950	2950	2950	0
65	20240516	192100	251085270	2950	2950	2950	2950	0
66	20240516	192000	251085270	2950	2950	2950	2950	0
67	20240516	191900	251085270	2950	2950	2950	2950	0
68	20240516	191800	251085270	2950	2950	2950	2950	0
69	20240516	191700	251085270	2950	2950	2950	2950	0
70	20240516	191600	251085270	2950	2950	2950	2950	0
71	20240516	191500	251085270	2950	2950	2950	2950	0
72	20240516	191400	251085270	2950	2950	2950	2950	0
73	20240516	191300	251085270	2950	2950	2950	2950	0
74	20240516	191200	251085270	2950	2950	2950	2950	0
75	20240516	191100	251085270	2950	2950	2950	2950	0
76	20240516	191000	251085270	2950	2950	2950	2950	0
77	20240516	190900	251085270	2950	2950	2950	2950	0
78	20240516	190800	251085270	2950	2950	2950	2950	0
79	20240516	190700	251085270	2950	2950	2950	2950	0
80	20240516	190600	251085270	2950	2950	2950	2950	0
81	20240516	190500	251085270	2950	2950	2950	2950	0
82	20240516	190400	251085270	2950	2950	2950	2950	0
83	20240516	190300	251085270	2950	2950	2950	2950	0
84	20240516	190200	251085270	2950	2950	2950	2950	0
85	20240516	190100	251085270	2950	2950	2950	2950	0
86	20240516	190000	251085270	2950	2950	2950	2950	0
87	20240516	185900	251085270	2950	2950	2950	2950	0
88	20240516	185800	251085270	2950	2950	2950	2950	0
89	20240516	185700	251085270	2950	2950	2950	2950	0
90	20240516	185600	251085270	2950	2950	2950	2950	0
91	20240516	185500	251085270	2950	2950	2950	2950	0
92	20240516	185400	251085270	2950	2950	2950	2950	2571
93	20240516	185300	251085270	2950	2950	2950	2950	0
94	20240516	185200	251085270	2950	2950	2950	2950	0
95	20240516	185100	251085270	2950	2950	2950	2950	0
96	20240516	185000	251085270	2950	2950	2950	2950	0
97	20240516	184900	251085270	2950	2950	2950	2950	0
98	20240516	184800	251085270	2950	2950	2950	2950	0
99	20240516	184700	251085270	2950	2950	2950	2950	0
100	20240516	184600	251085270	2950	2950	2950	2950	0
101	20240516	184500	251085270	2950	2950	2950	2950	0
102	20240516	184400	251085270	2950	2950	2950	2950	0
103	20240516	184300	251085270	2950	2950	2950	2950	0
104	20240516	184200	251085270	2950	2950	2950	2950	0
105	20240516	184100	251085270	2950	2950	2950	2950	0
106	20240516	184000	251085270	2950	2950	2950	2950	0
107	20240516	183900	251085270	2950	2950	2950	2950	0
108	20240516	183800	251085270	2950	2950	2950	2950	0
109	20240516	183700	251085270	2950	2950	2950	2950	0
110	20240516	183600	251085270	2950	2950	2950	2950	0
111	20240516	183500	251085270	2950	2950	2950	2950	0
112	20240516	183400	251085270	2950	2950	2950	2950	0
113	20240516	183300	251085270	2950	2950	2950	2950	0
114	20240516	183200	251085270	2950	2950	2950	2950	0
115	20240516	183100	251085270	2950	2950	2950	2950	0
116	20240516	183000	251085270	2950	2950	2950	2950	0
117	20240516	182900	251085270	2950	2950	2950	2950	0
118	20240516	182800	251085270	2950	2950	2950	2950	0
119	20240516	182700	251085270	2950	2950	2950	2950	0
120	20240516	182600	251085270	2950	2950	2950	2950	0
121	20240516	182500	251085270	2950	2950	2950	2950	0
122	20240516	182400	251085270	2950	2950	2950	2950	2571
123	20240516	182300	251085270	2950	2950	2950	2950	0
124	20240516	182200	251085270	2950	2950	2950	2950	0
125	20240516	182100	251085270	2950	2950	2950	2950	0
126	20240516	182000	251085270	2950	2950	2950	2950	0
127	20240516	181900	251085270	2950	2950	2950	2950	0
128	20240516	181800	251085270	2950	2950	2950	2950	0
129	20240516	181700	251085270	2950	2950	2950	2950	0
130	20240516	181600	251085270	2950	2950	2950	2950	0
131	20240516	181500	251085270	2950	2950	2950	2950	0
132	20240516	181400	251085270	2950	2950	2950	2950	0
133	20240516	181300	251085270	2950	2950	2950	2950	0
134	20240516	181200	251085270	2950	2950	2950	2950	0
135	20240516	181100	251085270	2950	2950	2950	2950	0
136	20240516	181000	251085270	2950	2950	2950	2950	0
137	20240516	180900	251085270	2950	2950	2950	2950	0
138	20240516	180800	251085270	2950	2950	2950	2950	0
139	20240516	180700	251085270	2950	2950	2950	2950	0
140	20240516	180600	251085270	2950	2950	2950	2950	0
141	20240516	180500	251085270	2950	2950	2950	2950	0
142	20240516	180400	251085270	2950	2950	2950	2950	0
143	20240516	180300	251085270	2950	2950	2950	2950	0
144	20240516	180200	251085270	2950	2950	2950	2950	0
145	20240516	180100	251085270	2950	2950	2950	2950	0
146	20240516	180000	251085270	2950	2950	2950	2950	0
147	20240516	175900	251085270	2950	2950	2950	2950	0
148	20240516	175800	251085270	2950	2950	2950	2950	0
149	20240516	175700	251085270	2950	2950	2950	2950	0
150	20240516	175600	251085270	2950	2950	2950	2950	0
151	20240516	175500	251085270	2950	2950	2950	2950	0
152	20240516	175400	251085270	2950	2950	2950	2950	2571
153	20240516	175300	251085270	2950	2950	2950	2950	0
154	20240516	175200	251085270	2950	2950	2950	2950	0
155	20240516	175100	251085270	2950	2950	2950	2950	0
156	20240516	175000	251085270	2950	2950	2950	2950	0
157	20240516	174900	251085270	2950	2950	2950	2950	0
158	20240516	174800	251085270	2950	2950	2950	2950	0
159	20240516	174700	251085270	2950	2950	2950	2950	0
160	20240516	174600	251085270	2950	2950	2950	2950	0
161	20240516	174500	251085270	2950	2950	2950	2950	0
162	20240516	174400	251085270	2950	2950	2950	2950	0
163	20240516	174300	251085270	2950	2950	2950	2950	0
164	20240516	174200	251085270	2950	2950	2950	2950	0
165	20240516	174100	251085270	2950	2950	2950	2950	0
166	20240516	174000	251085270	2950	2950	2950	2950	0
167	20240516	173900	251085270	2950	2950	2950	2950	0
168	20240516	173800	251085270	2950	2950	2950	2950	0
169	20240516	173700	251085270	2950	2950	2950	2950	0
170	20240516	173600	251085270	2950	2950	2950	2950	0
171	20240516	173500	251085270	2950	2950	2950	2950	0
172	20240516	173400	251085270	2950	2950	2950	2950	0
173	20240516	173300	251085270	2950	2950	2950	2950	0
174	20240516	173200	251085270	2950	2950	2950	2950	0
175	20240516	173100	251085270	2950	2950	2950	2950	0
176	20240516	173000	251085270	2950	2950	2950	2950	0
177	20240516	172900	251085270	2950	2950	2950	2950	0
178	20240516	172800	251085270	2950	2950	2950	2950	0
179	20240516	172700	251085270	2950	2950	2950	2950	0
180	20240516	172600	251085270	2950	2950	2950	2950	0
181	20240516	172500	251085270	2950	2950	2950	2950	0
182	20240516	172400	251085270	2950	2950	2950	2950	2571
183	20240516	172300	251085270	2950	2950	2950	2950	0
184	20240516	172200	251085270	2950	2950	2950	2950	0
185	20240516	172100	251085270	2950	2950	2950	2950	0
186	20240516	172000	251085270	2950	2950	2950	2950	0
187	20240516	171900	251085270	2950	2950	2950	2950	0
188	20240516	171800	251085270	2950	2950	2950	2950	0
189	20240516	171700	251085270	2950	2950	2950	2950	0
190	20240516	171600	251085270	2950	2950	2950	2950	0
191	20240516	171500	251085270	2950	2950	2950	2950	0
192	20240516	171400	251085270	2950	2950	2950	2950	0
193	20240516	171300	251085270	2950	2950	2950	2950	0
194	20240516	171200	251085270	2950	2950	2950	2950	0
195	20240516	171100	251085270	2950	2950	2950	2950	0
196	20240516	171000	251085270	2950	2950	2950	2950	0
197	20240516	170900	251085270	2950	2950	2950	2950	0
198	20240516	170800	251085270	2950	2950	2950	2950	0
199	20240516	170700	251085270	2950	2950	2950	2950	0
200	20240516	170600	251085270	2950	2950	2950	2950	0
201	20240516	170500	251085270	2950	2950	2950	2950	0
202	20240516	170400	251085270	2950	2950	2950	2950	0
203	20240516	170300	251085270	2950	2950	2950	2950	0
204	20240516	170200	251085270	2950	2950	2950	2950	0
205	20240516	170100	251085270	2950	2950	2950	2950	0
206	20240516	170000	251085270	2950	2950	2950	2950	0
207	20240516	165900	251085270	2950	2950	2950	2950	0
208	20240516	165800	251085270	2950	2950	2950	2950	0
209	20240516	165700	251085270	2950	2950	2950	2950	0
210	20240516	165600	251085270	2950	2950	2950	2950	0
211	20240516	165500	251085270	2950	2950	2950	2950	0
212	20240516	165400	251085270	2950	2950	2950	2950	2571
213	20240516	165300	251085270	2950	2950	2950	2950	0
214	20240516	165200	251085270	2950	2950	2950	2950	0
215	20240516	165100	251085270	2950	2950	2950	2950	0
216	20240516	165000	251085270	2950	2950	2950	2950	0
217	20240516	164900	251085270	2950	2950	2950	2950	0
218	20240516	164800	251085270	2950	2950	2950	2950	0
219	20240516	164700	251085270	2950	2950	2950	2950	0
220	20240516	164600	251085270	2950	2950	2950	2950	0
221	20240516	164500	251085270	2950	2950	2950	2950	0
222	20240516	164400	251085270	2950	2950	2950	2950	0
223	20240516	164300	251085270	2950	2950	2950	2950	0
224	20240516	164200	251085270	2950	2950	2950	2950	0
225	20240516	164100	251085270	2950	2950	2950	2950	0
226	20240516	164000	251085270	2950	2950	2950	2950	0
227	20240516	163900	251085270	2950	2950	2950	2950	0
228	20240516	163800	251085270	2950	2950	2950	2950	0
229	20240516	163700	251085270	2950	2950	2950	2950	0
230	20240516	163600	251085270	2950	2950	2950	2950	0
231	20240516	163500	251085270	2950	2950	2950	2950	0
232	20240516	163400	251085270	2950	2950	2950	2950	0
233	20240516	163300	251085270	2950	2950	2950	2950	0
234	20240516	163200	251085270	2950	2950	2950	2950	0
235	20240516	163100	251085270	2950	2950	2950	2950	0
236	20240516	163000	251085270	2950	2950	2950	2950	0
237	20240516	162900	251085270	2950	2950	2950	2950	0
238	20240516	162800	251085270	2950	2950	2950	2950	0
239	20240516	162700	251085270	2950	2950	2950	2950	0
240	20240516	162600	251085270	2950	2950	2950	2950	0
241	20240516	162500	251085270	2950	2950	2950	2950	0
242	20240516	162400	251085270	2950	2950	2950	2950	2571
243	20240516	162300	251085270	2950	2950	2950	2950	0
244	20240516	162200	251085270	2950	2950	2950	2950	0
245	20240516	162100	251085270	2950	2950	2950	2950	0
246	20240516	162000	251085270	2950	2950	2950	2950	0
247	20240516	161900	251085270	2950	2950	2950	2950	0
248	20240516	161800	251085270	2950	2950	2950	2950	0
249	20240516	161700	251085270	2950	2950	2950	2950	0
250	20240516	161600	251085270	2950	2950	2950	2950	0
251	20240516	161500	251085270	2950	2950	2950	2950	0
252	20240516	161400	251085270	2950	2950	2950	2950	0
253	20240516	161300	251085270	2950	2950	2950	2950	0
254	20240516	161200	251085270	2950	2950	2950	2950	0
255	20240516	161100	251085270	2950	2950	2950	2950	0
256	20240516	161000	251085270	2950	2950	2950	2950	0
257	20240516	160900	251085270	2950	2950	2950	2950	0
258	20240516	160800	251085270	2950	2950	2950	2950	0
259	20240516	160700	251085270	2950	2950	2950	2950	0
260	20240516	160600	251085270	2950	2950	2950	2950	0
261	20240516	160500	251085270	2950	2950	2950	2950	0
262	20240516	160400	251085270	2950	2950	2950	2950	0
263	20240516	160300	251085270	2950	2950	2950	2950	0
264	20240516	160200	251085270	2950	2950	2950	2950	0
265	20240516	160100	251085270	2950	2950	2950	2950	0
266	20240516	160000	251085270	2950	2950	2950	2950	0
267	20240516	155900	251085270	2950	2950	2950	2950	0
268	20240516	155800	251085270	2950	2950	2950	2950	0
269	20240516	155700	251085270	2950	2950	2950	2950	0
270	20240516	155600	251085270	2950	2950	2950	2950	0
271	20240516	155500	251085270	2950	2950	2950	2950	0
272	20240516	155400	251085270	2950	2950	2950	2950	2571
273	20240516	155300	251085270	2950	2950	2950	2950	0
274	20240516	155200	251085270	2950	2950	2950	2950	0
275	20240516	155100	251085270	2950	2950	2950	2950	0
276	20240516	155000	251085270	2950	2950	2950	2950	0
277	20240516	154900	251085270	2950	2950	2950	2950	0
278	20240516	154800	251085270	2950	2950	2950	2950	0
279	20240516	154700	251085270	2950	2950	2950	2950	0
280	20240516	154600	251085270	2950	2950	2950	2950	0
281	20240516	154500	251085270	2950	2950	2950	2950	0
282	20240516	154400	251085270	2950	2950	2950	2950	0
283	20240516	154300	251085270	2950	2950	2950	2950	0
284	20240516	154200	251085270	2950	2950	2950	2950	0
285	20240516	154100	251085270	2950	2950	2950	2950	0
286	20240516	154000	251085270	2950	2950	2950	2950	0
287	20240516	153900	251085270	2950	2950	2950	2950	0
288	20240516	153800	251085270	2950	2950	2950	2950	0
289	20240516	153700	251085270	2950	2950	2950	2950	0
290	20240516	153600	251085270	2950	2950	2950	2950	0
291	20240516	153500	251085270	2950	2950	2950	2950	0
292	20240516	153400	251085270	2950	2950	2950	2950	0
293	20240516	153300	251085270	2950	2950	2950	2950	0
294	20240516	153200	251085270	2950	2950	2950	2950	0
295	20240516	153100	251085270	2950	2950	2950	2950	0
296	20240516	153000	251085270	2950	2950	2950	2950	2571
297	20240516	152900	243500820	2920	2920	2920	2920	0
298	20240516	152800	243500820	2920	2920	2920	2920	0
299	20240516	152700	243500820	2920	2920	2920	2920	0
300	20240516	152600	243500820	2920	2920	2920	2920	0
301	20240516	152500	243500820	2920	2920	2920	2920	0
302	20240516	152400	243500820	2920	2920	2920	2920	0
303	20240516	152300	243500820	2920	2920	2920	2920	0
304	20240516	152200	243500820	2920	2920	2920	2920	0
305	20240516	152100	243500820	2920	2920	2920	2920	0
306	20240516	152000	243500820	2920	2920	2920	2920	0
307	20240516	151900	243500820	2920	2950	2950	2920	137
308	20240516	151800	243097000	2950	2950	2950	2950	1
309	20240516	151700	243094050	2930	2950	2950	2930	2979
310	20240516	151600	234306020	2950	2940	2950	2940	2000
311	20240516	151500	228412360	2940	2945	2945	2920	376
312	20240516	151400	227305670	2945	2945	2945	2945	19
313	20240516	151300	227249715	2940	2920	2940	2915	1001
314	20240516	151200	224324835	2935	2935	2935	2935	0
315	20240516	151100	224324835	2935	2935	2935	2935	0
316	20240516	151000	224324835	2935	2935	2935	2935	0
317	20240516	150900	224324835	2935	2935	2935	2935	0
318	20240516	150800	224324835	2935	2935	2935	2920	326
319	20240516	150700	223372825	2940	2940	2940	2940	0
320	20240516	150600	223372825	2940	2940	2940	2940	0
321	20240516	150500	223372825	2940	2935	2945	2935	298
322	20240516	150400	222495710	2930	2915	2930	2915	561
323	20240516	150300	220852935	2920	2915	2920	2915	7
324	20240516	150200	220832500	2920	2920	2920	2920	10
325	20240516	150100	220803300	2920	2915	2920	2915	2
326	20240516	150000	220797465	2925	2925	2925	2925	0
327	20240516	145900	220797465	2925	2925	2925	2925	0
328	20240516	145800	220797465	2925	2915	2925	2915	2
329	20240516	145700	220791625	2930	2930	2930	2930	0
330	20240516	145600	220791625	2930	2930	2930	2930	0
331	20240516	145500	220791625	2930	2930	2930	2930	0
332	20240516	145400	220791625	2930	2930	2930	2930	0
333	20240516	145300	220791625	2930	2930	2930	2930	0
334	20240516	145200	220791625	2930	2930	2930	2930	0
335	20240516	145100	220791625	2930	2930	2930	2930	0
336	20240516	145000	220791625	2930	2930	2930	2930	21
337	20240516	144900	220730095	2930	2930	2930	2930	0
338	20240516	144800	220730095	2930	2930	2930	2930	0
339	20240516	144700	220730095	2930	2930	2930	2930	0
340	20240516	144600	220730095	2930	2925	2930	2915	31
341	20240516	144500	220639375	2930	2930	2930	2930	0
342	20240516	144400	220639375	2930	2930	2930	2930	0
343	20240516	144300	220639375	2930	2930	2930	2930	0
344	20240516	144200	220639375	2930	2930	2930	2930	0
345	20240516	144100	220639375	2930	2915	2930	2915	2
346	20240516	144000	220633530	2910	2910	2910	2910	0
347	20240516	143900	220633530	2910	2930	2930	2910	191
348	20240516	143800	220075520	2930	2930	2930	2930	70
349	20240516	143700	219870420	2930	2910	2930	2910	2
350	20240516	143600	219864580	2905	2905	2905	2905	0
351	20240516	143500	219864580	2905	2905	2905	2905	0
352	20240516	143400	219864580	2905	2905	2905	2905	0
353	20240516	143300	219864580	2905	2905	2905	2905	0
354	20240516	143200	219864580	2905	2905	2905	2905	0
355	20240516	143100	219864580	2905	2905	2925	2905	1150
356	20240516	143000	216503950	2905	2905	2905	2905	0
357	20240516	142900	216503950	2905	2905	2905	2905	141
358	20240516	142800	216094345	2910	2925	2925	2910	73
359	20240516	142700	215881900	2925	2910	2925	2910	244
360	20240516	142600	215171350	2915	2915	2915	2915	89
361	20240516	142500	214911915	2925	2925	2925	2925	30
362	20240516	142400	214824165	2925	2915	2925	2915	175
363	20240516	142300	214314030	2925	2925	2925	2925	0
364	20240516	142200	214314030	2925	2915	2925	2915	2275
365	20240516	142100	207671215	2920	2925	2925	2920	5
366	20240516	142000	207656600	2900	2900	2900	2900	0
367	20240516	141900	207656600	2900	2930	2930	2900	15000
368	20240516	141800	164044870	2925	2925	2925	2925	0
369	20240516	141700	164044870	2925	2925	2925	2925	0
370	20240516	141600	164044870	2925	2925	2925	2925	0
371	20240516	141500	164044870	2925	2925	2925	2925	0
372	20240516	141400	164044870	2925	2935	2935	2925	10
373	20240516	141300	164015610	2935	2935	2935	2935	1
374	20240516	141200	164012675	2925	2925	2925	2925	0
375	20240516	141100	164012675	2925	2925	2925	2925	0
376	20240516	141000	164012675	2925	2925	2925	2925	164
377	20240516	140900	163532975	2920	2920	2920	2920	0
378	20240516	140800	163532975	2920	2920	2920	2920	0
379	20240516	140700	163532975	2920	2920	2920	2920	77
380	20240516	140600	163308135	2920	2920	2920	2920	92
381	20240516	140500	163039495	2920	2935	2935	2920	5414
382	20240516	140400	147205070	2930	2930	2930	2930	0
383	20240516	140300	147205070	2930	2930	2930	2930	0
384	20240516	140200	147205070	2930	2930	2930	2930	0
385	20240516	140100	147205070	2930	2935	2935	2930	170
386	20240516	140000	146706920	2935	2935	2935	2935	0
387	20240516	135900	146706920	2935	2935	2935	2935	0
388	20240516	135800	146706920	2935	2935	2935	2935	1000
389	20240516	135700	143771920	2930	2930	2930	2930	1116
390	20240516	135600	140502040	2935	2945	2945	2935	35
391	20240516	135500	140399045	2945	2945	2945	2945	0
392	20240516	135400	140399045	2945	2945	2945	2945	0
393	20240516	135300	140399045	2945	2945	2945	2945	3
394	20240516	135200	140390210	2945	2945	2945	2945	0
395	20240516	135100	140390210	2945	2940	2945	2940	139
396	20240516	135000	139981370	2930	2930	2930	2930	0
397	20240516	134900	139981370	2930	2940	2940	2930	42
398	20240516	134800	139858010	2935	2935	2935	2935	140
399	20240516	134700	139447110	2930	2930	2930	2930	0
400	20240516	134600	139447110	2930	2930	2930	2930	0
401	20240516	134500	139447110	2930	2930	2930	2930	77
402	20240516	134400	139221500	2930	2940	2940	2930	1964
403	20240516	134300	133457505	2940	2940	2940	2940	55
404	20240516	134200	133295805	2950	2950	2950	2950	0
405	20240516	134100	133295805	2950	2950	2950	2950	0
406	20240516	134000	133295805	2950	2950	2950	2950	0
407	20240516	133900	133295805	2950	2950	2950	2950	0
408	20240516	133800	133295805	2950	2950	2950	2950	0
409	20240516	133700	133295805	2950	2950	2950	2950	0
410	20240516	133600	133295805	2950	2950	2950	2950	0
411	20240516	133500	133295805	2950	2950	2950	2950	0
412	20240516	133400	133295805	2950	2950	2950	2950	1
413	20240516	133300	133292855	2935	2935	2935	2935	0
414	20240516	133200	133292855	2935	2935	2935	2935	0
415	20240516	133100	133292855	2935	2935	2935	2935	0
416	20240516	133000	133292855	2935	2935	2935	2935	0
417	20240516	132900	133292855	2935	2935	2935	2935	0
418	20240516	132800	133292855	2935	2935	2935	2935	160
419	20240516	132700	132823255	2945	2945	2945	2945	53
420	20240516	132600	132667170	2935	2940	2940	2935	810
421	20240516	132500	130288755	2950	2950	2950	2950	0
422	20240516	132400	130288755	2950	2950	2950	2950	66
423	20240516	132300	130094055	2945	2945	2945	2945	0
424	20240516	132200	130094055	2945	2945	2945	2945	0
425	20240516	132100	130094055	2945	2945	2945	2945	56
426	20240516	132000	129929135	2945	2945	2945	2945	0
427	20240516	131900	129929135	2945	2945	2945	2945	0
428	20240516	131800	129929135	2945	2945	2945	2945	0
429	20240516	131700	129929135	2945	2945	2945	2945	50
430	20240516	131600	129781885	2945	2945	2945	2945	0
431	20240516	131500	129781885	2945	2945	2945	2945	0
432	20240516	131400	129781885	2945	2945	2945	2945	0
433	20240516	131300	129781885	2945	2945	2945	2945	0
434	20240516	131200	129781885	2945	2945	2945	2945	0
435	20240516	131100	129781885	2945	2945	2945	2945	0
436	20240516	131000	129781885	2945	2945	2945	2945	20
437	20240516	130900	129722985	2945	2945	2945	2945	0
438	20240516	130800	129722985	2945	2945	2945	2945	0
439	20240516	130700	129722985	2945	2945	2945	2945	0
440	20240516	130600	129722985	2945	2945	2945	2945	0
441	20240516	130500	129722985	2945	2945	2950	2945	31
442	20240516	130400	129631640	2945	2945	2945	2945	1
443	20240516	130300	129628695	2940	2940	2940	2940	0
444	20240516	130200	129628695	2940	2940	2940	2940	0
445	20240516	130100	129628695	2940	2940	2940	2940	161
446	20240516	130000	129155355	2945	2945	2945	2945	0
447	20240516	125900	129155355	2945	2945	2945	2945	0
448	20240516	125800	129155355	2945	2945	2945	2945	0
449	20240516	125700	129155355	2945	2945	2945	2945	188
450	20240516	125600	128601695	2950	2950	2950	2950	0
451	20240516	125500	128601695	2950	2950	2950	2950	0
452	20240516	125400	128601695	2950	2950	2950	2950	0
453	20240516	125300	128601695	2950	2950	2950	2950	0
454	20240516	125200	128601695	2950	2940	2950	2940	330
455	20240516	125100	127629805	2940	2945	2945	2940	661
456	20240516	125000	125683965	2945	2945	2945	2945	0
457	20240516	124900	125683965	2945	2945	2945	2945	1
458	20240516	124800	125681020	2945	2945	2945	2945	0
459	20240516	124700	125681020	2945	2945	2945	2945	0
460	20240516	124600	125681020	2945	2940	2945	2940	110
461	20240516	124500	125357080	2950	2950	2950	2950	67
462	20240516	124400	125159430	2950	2950	2950	2950	1110
463	20240516	124300	121884930	2945	2945	2945	2945	0
464	20240516	124200	121884930	2945	2945	2945	2945	0
465	20240516	124100	121884930	2945	2945	2945	2945	0
466	20240516	124000	121884930	2945	2945	2945	2945	1119
467	20240516	123900	118589475	2940	2940	2940	2940	0
468	20240516	123800	118589475	2940	2940	2940	2940	0
469	20240516	123700	118589475	2940	2940	2940	2940	0
470	20240516	123600	118589475	2940	2940	2940	2940	0
471	20240516	123500	118589475	2940	2940	2940	2940	0
472	20240516	123400	118589475	2940	2940	2940	2940	183
473	20240516	123300	118051455	2940	2940	2940	2940	0
474	20240516	123200	118051455	2940	2940	2940	2940	10
475	20240516	123100	118022055	2940	2940	2940	2940	100
476	20240516	123000	117728055	2935	2935	2935	2935	0
477	20240516	122900	117728055	2935	2935	2935	2935	263
478	20240516	122800	116956150	2940	2940	2940	2940	11
479	20240516	122700	116923810	2940	2940	2940	2940	0
480	20240516	122600	116923810	2940	2940	2940	2940	1
481	20240516	122500	116920870	2940	2940	2940	2940	0
482	20240516	122400	116920870	2940	2940	2940	2940	0
483	20240516	122300	116920870	2940	2935	2940	2935	1676
484	20240516	122200	112001560	2935	2935	2935	2935	0
485	20240516	122100	112001560	2935	2935	2935	2935	0
486	20240516	122000	112001560	2935	2935	2935	2935	0
487	20240516	121900	112001560	2935	2935	2935	2935	0
488	20240516	121800	112001560	2935	2940	2940	2935	144
489	20240516	121700	111578600	2940	2940	2940	2940	11
490	20240516	121600	111546260	2940	2940	2940	2940	0
491	20240516	121500	111546260	2940	2940	2940	2940	0
492	20240516	121400	111546260	2940	2940	2940	2940	0
493	20240516	121300	111546260	2940	2940	2940	2940	0
494	20240516	121200	111546260	2940	2940	2940	2940	1
495	20240516	121100	111543320	2940	2940	2940	2940	1
496	20240516	121000	111540380	2935	2940	2940	2935	2238
497	20240516	120900	104971225	2940	2950	2950	2940	279
498	20240516	120800	104150955	2945	2945	2945	2945	0
499	20240516	120700	104150955	2945	2945	2945	2945	0
500	20240516	120600	104150955	2945	2945	2945	2945	0
501	20240516	120500	104150955	2945	2945	2945	2945	1
502	20240516	120400	104148010	2945	2945	2945	2945	0
503	20240516	120300	104148010	2945	2945	2945	2945	4
504	20240516	120200	104136230	2945	2945	2945	2945	0
505	20240516	120100	104136230	2945	2940	2945	2940	185
506	20240516	120000	103592265	2940	2940	2940	2940	17
507	20240516	115900	103542285	2935	2935	2935	2935	0
508	20240516	115800	103542285	2935	2935	2935	2935	0
509	20240516	115700	103542285	2935	2940	2940	2935	183
510	20240516	115600	103005170	2940	2940	2940	2940	37
511	20240516	115500	102896390	2940	2940	2940	2940	0
512	20240516	115400	102896390	2940	2940	2940	2940	511
513	20240516	115300	101394050	2940	2940	2940	2940	10
514	20240516	115200	101364650	2940	2940	2940	2940	25
515	20240516	115100	101291150	2940	2940	2940	2940	20
516	20240516	115000	101232350	2940	2940	2940	2940	24
517	20240516	114900	101161790	2940	2940	2940	2940	40
518	20240516	114800	101044190	2940	2940	2940	2940	0
519	20240516	114700	101044190	2940	2940	2940	2940	0
520	20240516	114600	101044190	2940	2940	2940	2940	0
521	20240516	114500	101044190	2940	2940	2940	2940	0
522	20240516	114400	101044190	2940	2940	2940	2940	11
523	20240516	114300	101011850	2935	2935	2935	2935	6093
524	20240516	114200	83128895	2940	2940	2940	2940	100
525	20240516	114100	82834895	2940	2940	2940	2940	2
526	20240516	114000	82829015	2940	2940	2940	2940	952
527	20240516	113900	80030135	2945	2945	2945	2945	43
528	20240516	113800	79903500	2940	2940	2940	2940	0
529	20240516	113700	79903500	2940	2940	2940	2940	0
530	20240516	113600	79903500	2940	2940	2940	2940	0
531	20240516	113500	79903500	2940	2940	2940	2940	16
532	20240516	113400	79856460	2940	2940	2940	2940	0
533	20240516	113300	79856460	2940	2945	2945	2940	238
534	20240516	113200	79156690	2945	2945	2945	2945	4
535	20240516	113100	79144910	2940	2940	2940	2940	203
536	20240516	113000	78548090	2940	2940	2940	2940	0
537	20240516	112900	78548090	2940	2940	2940	2940	26
538	20240516	112800	78471650	2940	2945	2945	2940	1121
539	20240516	112700	75175895	2945	2945	2945	2945	468
540	20240516	112600	73797635	2945	2945	2945	2945	2515
541	20240516	112500	66390960	2945	2945	2945	2945	0
542	20240516	112400	66390960	2945	2945	2945	2945	0
543	20240516	112300	66390960	2945	2945	2945	2945	10
544	20240516	112200	66361510	2945	2945	2945	2945	0
545	20240516	112100	66361510	2945	2945	2945	2945	0
546	20240516	112000	66361510	2945	2945	2945	2945	0
547	20240516	111900	66361510	2945	2945	2945	2945	10
548	20240516	111800	66332060	2945	2945	2945	2945	228
549	20240516	111700	65660600	2950	2950	2950	2950	100
550	20240516	111600	65365600	2950	2950	2950	2950	100
551	20240516	111500	65070600	2950	2950	2950	2950	3
552	20240516	111400	65061750	2945	2945	2945	2945	0
553	20240516	111300	65061750	2945	2945	2945	2945	10
554	20240516	111200	65032300	2950	2950	2950	2950	1
555	20240516	111100	65029350	2950	2950	2950	2950	0
556	20240516	111000	65029350	2950	2950	2950	2950	0
557	20240516	110900	65029350	2950	2950	2950	2950	3
558	20240516	110800	65020500	2950	2945	2950	2945	18
559	20240516	110700	64967450	2945	2945	2945	2945	0
560	20240516	110600	64967450	2945	2945	2945	2945	0
561	20240516	110500	64967450	2945	2945	2945	2945	0
562	20240516	110400	64967450	2945	2945	2945	2945	10
563	20240516	110300	64938000	2945	2945	2945	2945	0
564	20240516	110200	64938000	2945	2945	2945	2945	10
565	20240516	110100	64908550	2945	2945	2945	2945	0
566	20240516	110000	64908550	2945	2945	2945	2945	0
567	20240516	105900	64908550	2945	2945	2945	2945	0
568	20240516	105800	64908550	2945	2945	2945	2945	10
569	20240516	105700	64879100	2945	2945	2945	2945	0
570	20240516	105600	64879100	2945	2945	2945	2945	0
571	20240516	105500	64879100	2945	2945	2945	2945	10
572	20240516	105400	64849650	2950	2950	2950	2950	0
573	20240516	105300	64849650	2950	2945	2950	2945	169
574	20240516	105200	64351895	2950	2950	2950	2950	100
575	20240516	105100	64056895	2950	2950	2950	2950	0
576	20240516	105000	64056895	2950	2950	2950	2950	1
577	20240516	104900	64053945	2950	2950	2950	2950	50
578	20240516	104800	63906445	2950	2950	2950	2950	0
579	20240516	104700	63906445	2950	2950	2950	2950	10
580	20240516	104600	63876945	2950	2950	2950	2950	55
581	20240516	104500	63714695	2950	2950	2950	2950	34
582	20240516	104400	63614395	2950	2950	2950	2950	101
583	20240516	104300	63316445	2950	2950	2950	2945	190
584	20240516	104200	62756790	2950	2950	2950	2950	20
585	20240516	104100	62697790	2950	2950	2950	2950	1
586	20240516	104000	62694840	2945	2950	2950	2945	141
587	20240516	103900	62279195	2950	2945	2950	2945	3
588	20240516	103800	62270350	2950	2950	2950	2950	0
589	20240516	103700	62270350	2950	2945	2950	2945	2
590	20240516	103600	62264455	2945	2950	2950	2945	656
591	20240516	103500	60331040	2945	2945	2945	2945	0
592	20240516	103400	60331040	2945	2945	2945	2945	0
593	20240516	103300	60331040	2945	2970	2970	2945	10678
594	20240516	103200	28769700	2970	2975	2975	2970	200
595	20240516	103100	28175200	2975	2975	2975	2975	0
596	20240516	103000	28175200	2975	2975	2975	2975	0
597	20240516	102900	28175200	2975	2975	2975	2975	0
598	20240516	102800	28175200	2975	2975	2975	2975	424
599	20240516	102700	26913800	2970	2970	2970	2970	0
600	20240516	102600	26913800	2970	2970	2970	2970	9
601	20240516	102500	26887070	2970	2970	2970	2970	0
602	20240516	102400	26887070	2970	2970	2970	2970	0
603	20240516	102300	26887070	2970	2970	2970	2970	9
604	20240516	102200	26860340	2970	2970	2970	2970	13
605	20240516	102100	26821730	2970	2970	2970	2970	0
606	20240516	102000	26821730	2970	2970	2970	2970	9
607	20240516	101900	26795000	2975	2975	2975	2975	0
608	20240516	101800	26795000	2975	2975	2975	2975	0
609	20240516	101700	26795000	2975	2975	2975	2975	5
610	20240516	101600	26780125	2975	2975	2975	2975	0
611	20240516	101500	26780125	2975	2975	2975	2975	0
612	20240516	101400	26780125	2975	2970	2975	2970	15
613	20240516	101300	26735550	2970	2970	2970	2970	0
614	20240516	101200	26735550	2970	2970	2970	2970	10
615	20240516	101100	26705850	2975	2975	2975	2975	0
616	20240516	101000	26705850	2975	2975	2975	2975	1
617	20240516	100900	26702875	2970	2970	2970	2970	10
618	20240516	100800	26673175	2975	2975	2975	2975	0
619	20240516	100700	26673175	2975	2975	2975	2975	0
620	20240516	100600	26673175	2975	2975	2975	2975	0
621	20240516	100500	26673175	2975	2975	2975	2975	0
622	20240516	100400	26673175	2975	2975	2975	2975	0
623	20240516	100300	26673175	2975	2975	2975	2975	0
624	20240516	100200	26673175	2975	2975	2975	2975	0
625	20240516	100100	26673175	2975	2975	2975	2975	1
626	20240516	100000	26670200	2970	2975	2975	2970	1020
627	20240516	095900	23640550	2975	2980	2980	2975	479
628	20240516	095800	22215510	2985	2985	2985	2985	0
629	20240516	095700	22215510	2985	2985	2985	2985	1
630	20240516	095600	22212525	2985	2985	2985	2985	0
631	20240516	095500	22212525	2985	2985	2985	2985	0
632	20240516	095400	22212525	2985	2985	2985	2985	0
633	20240516	095300	22212525	2985	2985	2985	2985	0
634	20240516	095200	22212525	2985	2985	2985	2985	0
635	20240516	095100	22212525	2985	2985	2985	2985	0
636	20240516	095000	22212525	2985	2985	2985	2985	2
637	20240516	094900	22206555	2980	2980	2980	2980	0
638	20240516	094800	22206555	2980	2980	2980	2980	50
639	20240516	094700	22057555	2980	2980	2980	2980	0
640	20240516	094600	22057555	2980	2980	2980	2980	1
641	20240516	094500	22054575	2980	2980	2980	2980	2
642	20240516	094400	22048615	2980	2980	2980	2980	0
643	20240516	094300	22048615	2980	2980	2980	2980	0
644	20240516	094200	22048615	2980	2980	2980	2980	0
645	20240516	094100	22048615	2980	2980	2980	2980	0
646	20240516	094000	22048615	2980	2980	2980	2980	0
647	20240516	093900	22048615	2980	2980	2980	2980	0
648	20240516	093800	22048615	2980	2985	2985	2975	696
649	20240516	093700	19977815	2990	2990	2990	2990	5
650	20240516	093600	19962865	2990	2990	2990	2990	7
651	20240516	093500	19941935	2990	2990	2990	2990	0
652	20240516	093400	19941935	2990	2990	2990	2990	0
653	20240516	093300	19941935	2990	2990	2990	2990	0
654	20240516	093200	19941935	2990	2990	2990	2990	0
655	20240516	093100	19941935	2990	2990	2990	2990	0
656	20240516	093000	19941935	2990	2990	2990	2990	0
657	20240516	092900	19941935	2990	2990	2990	2990	0
658	20240516	092800	19941935	2990	2985	2990	2985	57
659	20240516	092700	19771510	2990	2990	2990	2990	0
660	20240516	092600	19771510	2990	2990	2990	2990	60
661	20240516	092500	19592110	2990	2985	2990	2985	209
662	20240516	092400	18968240	2985	2980	2985	2980	4284
663	20240516	092300	6180510	2980	2980	2980	2980	1
664	20240516	092200	6177530	2975	2980	2980	2975	1015
665	20240516	092100	3153090	2985	2985	2985	2985	2
666	20240516	092000	3147120	2980	2980	2980	2980	0
667	20240516	091900	3147120	2980	2980	2980	2980	0
668	20240516	091800	3147120	2980	2980	2980	2980	0
669	20240516	091700	3147120	2980	2980	2980	2980	0
670	20240516	091600	3147120	2980	2980	2985	2980	27
671	20240516	091500	3066655	2985	2985	2985	2985	168
672	20240516	091400	2565175	2985	2985	2985	2985	0
673	20240516	091300	2565175	2985	2985	2985	2985	0
674	20240516	091200	2565175	2985	2985	2985	2985	2
675	20240516	091100	2559205	2980	2980	2980	2980	0
676	20240516	091000	2559205	2980	2980	2980	2980	0
677	20240516	090900	2559205	2980	2980	2980	2980	20
678	20240516	090800	2499605	2985	2985	2985	2985	0
679	20240516	090700	2499605	2985	2985	2985	2985	2
680	20240516	090600	2493635	2975	2990	2990	2975	310
681	20240516	090500	1566885	2990	2990	2990	2990	0
682	20240516	090400	1566885	2990	2985	2990	2985	3
683	20240516	090300	1557925	2975	2975	2975	2975	10
684	20240516	090200	1528175	2975	2975	2975	2975	0
685	20240516	090100	1528175	2975	2985	2985	2975	493
686	20240516	090000	56755	2990	2985	2990	2985	19