KissMeData/208370/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	203400	1027617580	4990	4990	4990	4990	5157
3	20240514	203300	1027617580	4990	4990	4990	4990	0
4	20240514	203200	1027617580	4990	4990	4990	4990	0
5	20240514	203100	1027617580	4990	4990	4990	4990	0
6	20240514	203000	1027617580	4990	4990	4990	4990	0
7	20240514	202900	1027617580	4990	4990	4990	4990	0
8	20240514	202800	1027617580	4990	4990	4990	4990	0
9	20240514	202700	1027617580	4990	4990	4990	4990	0
10	20240514	202600	1027617580	4990	4990	4990	4990	0
11	20240514	202500	1027617580	4990	4990	4990	4990	0
12	20240514	202400	1027617580	4990	4990	4990	4990	0
13	20240514	202300	1027617580	4990	4990	4990	4990	0
14	20240514	202200	1027617580	4990	4990	4990	4990	0
15	20240514	202100	1027617580	4990	4990	4990	4990	0
16	20240514	202000	1027617580	4990	4990	4990	4990	0
17	20240514	201900	1027617580	4990	4990	4990	4990	0
18	20240514	201800	1027617580	4990	4990	4990	4990	0
19	20240514	201700	1027617580	4990	4990	4990	4990	0
20	20240514	201600	1027617580	4990	4990	4990	4990	0
21	20240514	201500	1027617580	4990	4990	4990	4990	0
22	20240514	201400	1027617580	4990	4990	4990	4990	0
23	20240514	201300	1027617580	4990	4990	4990	4990	0
24	20240514	201200	1027617580	4990	4990	4990	4990	0
25	20240514	201100	1027617580	4990	4990	4990	4990	0
26	20240514	201000	1027617580	4990	4990	4990	4990	0
27	20240514	200900	1027617580	4990	4990	4990	4990	0
28	20240514	200800	1027617580	4990	4990	4990	4990	0
29	20240514	200700	1027617580	4990	4990	4990	4990	0
30	20240514	200600	1027617580	4990	4990	4990	4990	0
31	20240514	200500	1027617580	4990	4990	4990	4990	0
32	20240514	200400	1027617580	4990	4990	4990	4990	5157
33	20240514	200300	1027617580	4990	4990	4990	4990	0
34	20240514	200200	1027617580	4990	4990	4990	4990	0
35	20240514	200100	1027617580	4990	4990	4990	4990	0
36	20240514	200000	1027617580	4990	4990	4990	4990	0
37	20240514	195900	1027617580	4990	4990	4990	4990	0
38	20240514	195800	1027617580	4990	4990	4990	4990	0
39	20240514	195700	1027617580	4990	4990	4990	4990	0
40	20240514	195600	1027617580	4990	4990	4990	4990	0
41	20240514	195500	1027617580	4990	4990	4990	4990	0
42	20240514	195400	1027617580	4990	4990	4990	4990	0
43	20240514	195300	1027617580	4990	4990	4990	4990	0
44	20240514	195200	1027617580	4990	4990	4990	4990	0
45	20240514	195100	1027617580	4990	4990	4990	4990	0
46	20240514	195000	1027617580	4990	4990	4990	4990	0
47	20240514	194900	1027617580	4990	4990	4990	4990	0
48	20240514	194800	1027617580	4990	4990	4990	4990	0
49	20240514	194700	1027617580	4990	4990	4990	4990	0
50	20240514	194600	1027617580	4990	4990	4990	4990	0
51	20240514	194500	1027617580	4990	4990	4990	4990	0
52	20240514	194400	1027617580	4990	4990	4990	4990	0
53	20240514	194300	1027617580	4990	4990	4990	4990	0
54	20240514	194200	1027617580	4990	4990	4990	4990	0
55	20240514	194100	1027617580	4990	4990	4990	4990	0
56	20240514	194000	1027617580	4990	4990	4990	4990	0
57	20240514	193900	1027617580	4990	4990	4990	4990	0
58	20240514	193800	1027617580	4990	4990	4990	4990	0
59	20240514	193700	1027617580	4990	4990	4990	4990	0
60	20240514	193600	1027617580	4990	4990	4990	4990	0
61	20240514	193500	1027617580	4990	4990	4990	4990	0
62	20240514	193400	1027617580	4990	4990	4990	4990	5157
63	20240514	193300	1027617580	4990	4990	4990	4990	0
64	20240514	193200	1027617580	4990	4990	4990	4990	0
65	20240514	193100	1027617580	4990	4990	4990	4990	0
66	20240514	193000	1027617580	4990	4990	4990	4990	0
67	20240514	192900	1027617580	4990	4990	4990	4990	0
68	20240514	192800	1027617580	4990	4990	4990	4990	0
69	20240514	192700	1027617580	4990	4990	4990	4990	0
70	20240514	192600	1027617580	4990	4990	4990	4990	0
71	20240514	192500	1027617580	4990	4990	4990	4990	0
72	20240514	192400	1027617580	4990	4990	4990	4990	0
73	20240514	192300	1027617580	4990	4990	4990	4990	0
74	20240514	192200	1027617580	4990	4990	4990	4990	0
75	20240514	192100	1027617580	4990	4990	4990	4990	0
76	20240514	192000	1027617580	4990	4990	4990	4990	0
77	20240514	191900	1027617580	4990	4990	4990	4990	0
78	20240514	191800	1027617580	4990	4990	4990	4990	0
79	20240514	191700	1027617580	4990	4990	4990	4990	0
80	20240514	191600	1027617580	4990	4990	4990	4990	0
81	20240514	191500	1027617580	4990	4990	4990	4990	0
82	20240514	191400	1027617580	4990	4990	4990	4990	0
83	20240514	191300	1027617580	4990	4990	4990	4990	0
84	20240514	191200	1027617580	4990	4990	4990	4990	0
85	20240514	191100	1027617580	4990	4990	4990	4990	0
86	20240514	191000	1027617580	4990	4990	4990	4990	0
87	20240514	190900	1027617580	4990	4990	4990	4990	0
88	20240514	190800	1027617580	4990	4990	4990	4990	0
89	20240514	190700	1027617580	4990	4990	4990	4990	0
90	20240514	190600	1027617580	4990	4990	4990	4990	0
91	20240514	190500	1027617580	4990	4990	4990	4990	0
92	20240514	190400	1027617580	4990	4990	4990	4990	5157
93	20240514	190300	1027617580	4990	4990	4990	4990	0
94	20240514	190200	1027617580	4990	4990	4990	4990	0
95	20240514	190100	1027617580	4990	4990	4990	4990	0
96	20240514	190000	1027617580	4990	4990	4990	4990	0
97	20240514	185900	1027617580	4990	4990	4990	4990	0
98	20240514	185800	1027617580	4990	4990	4990	4990	0
99	20240514	185700	1027617580	4990	4990	4990	4990	0
100	20240514	185600	1027617580	4990	4990	4990	4990	0
101	20240514	185500	1027617580	4990	4990	4990	4990	0
102	20240514	185400	1027617580	4990	4990	4990	4990	0
103	20240514	185300	1027617580	4990	4990	4990	4990	0
104	20240514	185200	1027617580	4990	4990	4990	4990	0
105	20240514	185100	1027617580	4990	4990	4990	4990	0
106	20240514	185000	1027617580	4990	4990	4990	4990	0
107	20240514	184900	1027617580	4990	4990	4990	4990	0
108	20240514	184800	1027617580	4990	4990	4990	4990	0
109	20240514	184700	1027617580	4990	4990	4990	4990	0
110	20240514	184600	1027617580	4990	4990	4990	4990	0
111	20240514	184500	1027617580	4990	4990	4990	4990	0
112	20240514	184400	1027617580	4990	4990	4990	4990	0
113	20240514	184300	1027617580	4990	4990	4990	4990	0
114	20240514	184200	1027617580	4990	4990	4990	4990	0
115	20240514	184100	1027617580	4990	4990	4990	4990	0
116	20240514	184000	1027617580	4990	4990	4990	4990	0
117	20240514	183900	1027617580	4990	4990	4990	4990	0
118	20240514	183800	1027617580	4990	4990	4990	4990	0
119	20240514	183700	1027617580	4990	4990	4990	4990	0
120	20240514	183600	1027617580	4990	4990	4990	4990	0
121	20240514	183500	1027617580	4990	4990	4990	4990	0
122	20240514	183400	1027617580	4990	4990	4990	4990	5157
123	20240514	183300	1027617580	4990	4990	4990	4990	0
124	20240514	183200	1027617580	4990	4990	4990	4990	0
125	20240514	183100	1027617580	4990	4990	4990	4990	0
126	20240514	183000	1027617580	4990	4990	4990	4990	0
127	20240514	182900	1027617580	4990	4990	4990	4990	0
128	20240514	182800	1027617580	4990	4990	4990	4990	0
129	20240514	182700	1027617580	4990	4990	4990	4990	0
130	20240514	182600	1027617580	4990	4990	4990	4990	0
131	20240514	182500	1027617580	4990	4990	4990	4990	0
132	20240514	182400	1027617580	4990	4990	4990	4990	0
133	20240514	182300	1027617580	4990	4990	4990	4990	0
134	20240514	182200	1027617580	4990	4990	4990	4990	0
135	20240514	182100	1027617580	4990	4990	4990	4990	0
136	20240514	182000	1027617580	4990	4990	4990	4990	0
137	20240514	181900	1027617580	4990	4990	4990	4990	0
138	20240514	181800	1027617580	4990	4990	4990	4990	0
139	20240514	181700	1027617580	4990	4990	4990	4990	0
140	20240514	181600	1027617580	4990	4990	4990	4990	0
141	20240514	181500	1027617580	4990	4990	4990	4990	0
142	20240514	181400	1027617580	4990	4990	4990	4990	0
143	20240514	181300	1027617580	4990	4990	4990	4990	0
144	20240514	181200	1027617580	4990	4990	4990	4990	0
145	20240514	181100	1027617580	4990	4990	4990	4990	0
146	20240514	181000	1027617580	4990	4990	4990	4990	0
147	20240514	180900	1027617580	4990	4990	4990	4990	0
148	20240514	180800	1027617580	4990	4990	4990	4990	0
149	20240514	180700	1027617580	4990	4990	4990	4990	0
150	20240514	180600	1027617580	4990	4990	4990	4990	0
151	20240514	180500	1027617580	4990	4990	4990	4990	0
152	20240514	180400	1027617580	4990	4990	4990	4990	5157
153	20240514	180300	1027617580	4990	4990	4990	4990	0
154	20240514	180200	1027617580	4990	4990	4990	4990	0
155	20240514	180100	1027617580	4990	4990	4990	4990	0
156	20240514	180000	1027617580	4990	4990	4990	4990	0
157	20240514	175900	1027617580	4990	4990	4990	4990	0
158	20240514	175800	1027617580	4990	4990	4990	4990	0
159	20240514	175700	1027617580	4990	4990	4990	4990	0
160	20240514	175600	1027617580	4990	4990	4990	4990	0
161	20240514	175500	1027617580	4990	4990	4990	4990	0
162	20240514	175400	1027617580	4990	4990	4990	4990	0
163	20240514	175300	1027617580	4990	4990	4990	4990	0
164	20240514	175200	1027617580	4990	4990	4990	4990	0
165	20240514	175100	1027617580	4990	4990	4990	4990	0
166	20240514	175000	1027617580	4990	4990	4990	4990	0
167	20240514	174900	1027617580	4990	4990	4990	4990	0
168	20240514	174800	1027617580	4990	4990	4990	4990	0
169	20240514	174700	1027617580	4990	4990	4990	4990	0
170	20240514	174600	1027617580	4990	4990	4990	4990	0
171	20240514	174500	1027617580	4990	4990	4990	4990	0
172	20240514	174400	1027617580	4990	4990	4990	4990	0
173	20240514	174300	1027617580	4990	4990	4990	4990	0
174	20240514	174200	1027617580	4990	4990	4990	4990	0
175	20240514	174100	1027617580	4990	4990	4990	4990	0
176	20240514	174000	1027617580	4990	4990	4990	4990	0
177	20240514	173900	1027617580	4990	4990	4990	4990	0
178	20240514	173800	1027617580	4990	4990	4990	4990	0
179	20240514	173700	1027617580	4990	4990	4990	4990	0
180	20240514	173600	1027617580	4990	4990	4990	4990	0
181	20240514	173500	1027617580	4990	4990	4990	4990	0
182	20240514	173400	1027617580	4990	4990	4990	4990	5157
183	20240514	173300	1027617580	4990	4990	4990	4990	0
184	20240514	173200	1027617580	4990	4990	4990	4990	0
185	20240514	173100	1027617580	4990	4990	4990	4990	0
186	20240514	173000	1027617580	4990	4990	4990	4990	0
187	20240514	172900	1027617580	4990	4990	4990	4990	0
188	20240514	172800	1027617580	4990	4990	4990	4990	0
189	20240514	172700	1027617580	4990	4990	4990	4990	0
190	20240514	172600	1027617580	4990	4990	4990	4990	0
191	20240514	172500	1027617580	4990	4990	4990	4990	0
192	20240514	172400	1027617580	4990	4990	4990	4990	0
193	20240514	172300	1027617580	4990	4990	4990	4990	0
194	20240514	172200	1027617580	4990	4990	4990	4990	0
195	20240514	172100	1027617580	4990	4990	4990	4990	0
196	20240514	172000	1027617580	4990	4990	4990	4990	0
197	20240514	171900	1027617580	4990	4990	4990	4990	0
198	20240514	171800	1027617580	4990	4990	4990	4990	0
199	20240514	171700	1027617580	4990	4990	4990	4990	0
200	20240514	171600	1027617580	4990	4990	4990	4990	0
201	20240514	171500	1027617580	4990	4990	4990	4990	0
202	20240514	171400	1027617580	4990	4990	4990	4990	0
203	20240514	171300	1027617580	4990	4990	4990	4990	0
204	20240514	171200	1027617580	4990	4990	4990	4990	0
205	20240514	171100	1027617580	4990	4990	4990	4990	0
206	20240514	171000	1027617580	4990	4990	4990	4990	0
207	20240514	170900	1027617580	4990	4990	4990	4990	0
208	20240514	170800	1027617580	4990	4990	4990	4990	0
209	20240514	170700	1027617580	4990	4990	4990	4990	0
210	20240514	170600	1027617580	4990	4990	4990	4990	0
211	20240514	170500	1027617580	4990	4990	4990	4990	0
212	20240514	170400	1027617580	4990	4990	4990	4990	5157
213	20240514	170300	1027617580	4990	4990	4990	4990	0
214	20240514	170200	1027617580	4990	4990	4990	4990	0
215	20240514	170100	1027617580	4990	4990	4990	4990	0
216	20240514	170000	1027617580	4990	4990	4990	4990	0
217	20240514	165900	1027617580	4990	4990	4990	4990	0
218	20240514	165800	1027617580	4990	4990	4990	4990	0
219	20240514	165700	1027617580	4990	4990	4990	4990	0
220	20240514	165600	1027617580	4990	4990	4990	4990	0
221	20240514	165500	1027617580	4990	4990	4990	4990	0
222	20240514	165400	1027617580	4990	4990	4990	4990	0
223	20240514	165300	1027617580	4990	4990	4990	4990	0
224	20240514	165200	1027617580	4990	4990	4990	4990	0
225	20240514	165100	1027617580	4990	4990	4990	4990	0
226	20240514	165000	1027617580	4990	4990	4990	4990	0
227	20240514	164900	1027617580	4990	4990	4990	4990	0
228	20240514	164800	1027617580	4990	4990	4990	4990	0
229	20240514	164700	1027617580	4990	4990	4990	4990	0
230	20240514	164600	1027617580	4990	4990	4990	4990	0
231	20240514	164500	1027617580	4990	4990	4990	4990	0
232	20240514	164400	1027617580	4990	4990	4990	4990	0
233	20240514	164300	1027617580	4990	4990	4990	4990	0
234	20240514	164200	1027617580	4990	4990	4990	4990	0
235	20240514	164100	1027617580	4990	4990	4990	4990	0
236	20240514	164000	1027617580	4990	4990	4990	4990	0
237	20240514	163900	1027617580	4990	4990	4990	4990	0
238	20240514	163800	1027617580	4990	4990	4990	4990	0
239	20240514	163700	1027617580	4990	4990	4990	4990	0
240	20240514	163600	1027617580	4990	4990	4990	4990	0
241	20240514	163500	1027617580	4990	4990	4990	4990	0
242	20240514	163400	1027617580	4990	4990	4990	4990	5157
243	20240514	163300	1027617580	4990	4990	4990	4990	0
244	20240514	163200	1027617580	4990	4990	4990	4990	0
245	20240514	163100	1027617580	4990	4990	4990	4990	0
246	20240514	163000	1027617580	4990	4990	4990	4990	0
247	20240514	162900	1027617580	4990	4990	4990	4990	0
248	20240514	162800	1027617580	4990	4990	4990	4990	0
249	20240514	162700	1027617580	4990	4990	4990	4990	0
250	20240514	162600	1027617580	4990	4990	4990	4990	0
251	20240514	162500	1027617580	4990	4990	4990	4990	0
252	20240514	162400	1027617580	4990	4990	4990	4990	0
253	20240514	162300	1027617580	4990	4990	4990	4990	0
254	20240514	162200	1027617580	4990	4990	4990	4990	0
255	20240514	162100	1027617580	4990	4990	4990	4990	0
256	20240514	162000	1027617580	4990	4990	4990	4990	0
257	20240514	161900	1027617580	4990	4990	4990	4990	0
258	20240514	161800	1027617580	4990	4990	4990	4990	0
259	20240514	161700	1027617580	4990	4990	4990	4990	0
260	20240514	161600	1027617580	4990	4990	4990	4990	0
261	20240514	161500	1027617580	4990	4990	4990	4990	0
262	20240514	161400	1027617580	4990	4990	4990	4990	0
263	20240514	161300	1027617580	4990	4990	4990	4990	0
264	20240514	161200	1027617580	4990	4990	4990	4990	0
265	20240514	161100	1027617580	4990	4990	4990	4990	0
266	20240514	161000	1027617580	4990	4990	4990	4990	0
267	20240514	160900	1027617580	4990	4990	4990	4990	0
268	20240514	160800	1027617580	4990	4990	4990	4990	0
269	20240514	160700	1027617580	4990	4990	4990	4990	0
270	20240514	160600	1027617580	4990	4990	4990	4990	0
271	20240514	160500	1027617580	4990	4990	4990	4990	0
272	20240514	160400	1027617580	4990	4990	4990	4990	5157
273	20240514	160300	1027617580	4990	4990	4990	4990	0
274	20240514	160200	1027617580	4990	4990	4990	4990	0
275	20240514	160100	1027617580	4990	4990	4990	4990	0
276	20240514	160000	1027617580	4990	4990	4990	4990	0
277	20240514	155900	1027617580	4990	4990	4990	4990	0
278	20240514	155800	1027617580	4990	4990	4990	4990	0
279	20240514	155700	1027617580	4990	4990	4990	4990	0
280	20240514	155600	1027617580	4990	4990	4990	4990	0
281	20240514	155500	1027617580	4990	4990	4990	4990	0
282	20240514	155400	1027617580	4990	4990	4990	4990	0
283	20240514	155300	1027617580	4990	4990	4990	4990	0
284	20240514	155200	1027617580	4990	4990	4990	4990	0
285	20240514	155100	1027617580	4990	4990	4990	4990	0
286	20240514	155000	1027617580	4990	4990	4990	4990	0
287	20240514	154900	1027617580	4990	4990	4990	4990	0
288	20240514	154800	1027617580	4990	4990	4990	4990	0
289	20240514	154700	1027617580	4990	4990	4990	4990	0
290	20240514	154600	1027617580	4990	4990	4990	4990	0
291	20240514	154500	1027617580	4990	4990	4990	4990	0
292	20240514	154400	1027617580	4990	4990	4990	4990	0
293	20240514	154300	1027617580	4990	4990	4990	4990	0
294	20240514	154200	1027617580	4990	4990	4990	4990	0
295	20240514	154100	1027617580	4990	4990	4990	4990	0
296	20240514	154000	1027617580	4990	4990	4990	4990	0
297	20240514	153900	1027617580	4990	4990	4990	4990	0
298	20240514	153800	1027617580	4990	4990	4990	4990	0
299	20240514	153700	1027617580	4990	4990	4990	4990	0
300	20240514	153600	1027617580	4990	4990	4990	4990	0
301	20240514	153500	1027617580	4990	4990	4990	4990	0
302	20240514	153400	1027617580	4990	4990	4990	4990	5157
303	20240514	153300	1027617580	4990	4990	4990	4990	0
304	20240514	153200	1027617580	4990	4990	4990	4990	0
305	20240514	153100	1027617580	4990	4990	4990	4990	0
306	20240514	153000	1027617580	4990	4990	4990	4990	5157
307	20240514	152900	1001884150	5000	5000	5000	5000	0
308	20240514	152800	1001884150	5000	5000	5000	5000	0
309	20240514	152700	1001884150	5000	5000	5000	5000	0
310	20240514	152600	1001884150	5000	5000	5000	5000	0
311	20240514	152500	1001884150	5000	5000	5000	5000	0
312	20240514	152400	1001884150	5000	5000	5000	5000	0
313	20240514	152300	1001884150	5000	5000	5000	5000	0
314	20240514	152200	1001884150	5000	5000	5000	5000	0
315	20240514	152100	1001884150	5000	5000	5000	5000	0
316	20240514	152000	1001884150	5000	5000	5000	5000	0
317	20240514	151900	1001884150	5000	5000	5000	5000	1162
318	20240514	151800	996074150	5000	5000	5000	4995	8
319	20240514	151700	996034180	4995	4995	4995	4995	611
320	20240514	151600	992982235	4995	5000	5000	4995	1483
321	20240514	151500	985567985	5000	5000	5000	5000	1506
322	20240514	151400	978037985	5000	5010	5010	5000	60
323	20240514	151300	977737515	5000	5000	5000	5000	1
324	20240514	151200	977732515	5000	5000	5000	5000	0
325	20240514	151100	977732515	5000	5000	5000	5000	4
326	20240514	151000	977712515	5010	5000	5010	5000	5
327	20240514	150900	977687475	5000	5000	5000	5000	100
328	20240514	150800	977187475	5010	5000	5010	5000	201
329	20240514	150700	976182455	5010	5010	5010	5000	450
330	20240514	150600	973932395	5000	5000	5000	5000	13
331	20240514	150500	973867395	5010	5010	5010	5010	0
332	20240514	150400	973867395	5010	5000	5010	5000	35
333	20240514	150300	973692355	5010	5010	5010	5010	10
334	20240514	150200	973642255	5010	5010	5010	5010	130
335	20240514	150100	972990955	5000	5000	5000	5000	0
336	20240514	150000	972990955	5000	5000	5000	5000	639
337	20240514	145900	969795955	5000	5000	5000	5000	0
338	20240514	145800	969795955	5000	5000	5000	5000	1579
339	20240514	145700	961900955	5000	5010	5010	5000	700
340	20240514	145600	958399955	5010	5010	5010	5010	16
341	20240514	145500	958319795	5010	5020	5020	5000	1855
342	20240514	145400	949044135	5010	5010	5010	5010	100
343	20240514	145300	948543135	5010	5010	5010	5010	71
344	20240514	145200	948187425	5010	5010	5010	5010	34
345	20240514	145100	948017085	5010	5010	5010	5010	15
346	20240514	145000	947941935	5020	5020	5020	5020	10
347	20240514	144900	947891735	5010	5010	5010	5010	85
348	20240514	144800	947465885	5000	5000	5000	5000	0
349	20240514	144700	947465885	5000	5000	5000	5000	0
350	20240514	144600	947465885	5000	5000	5000	5000	0
351	20240514	144500	947465885	5000	5010	5010	5000	2189
352	20240514	144400	936518955	5010	5010	5020	5010	501
353	20240514	144300	934008935	5010	5010	5010	5010	400
354	20240514	144200	932004935	5000	5000	5000	5000	5
355	20240514	144100	931979935	5010	5010	5010	5010	100
356	20240514	144000	931478935	5000	5000	5000	5000	1
357	20240514	143900	931473935	5010	5010	5010	5010	2
358	20240514	143800	931463915	5010	5000	5010	5000	4
359	20240514	143700	931443905	5010	5010	5010	5010	3
360	20240514	143600	931428875	5010	5010	5010	5010	84
361	20240514	143500	931008035	5020	5020	5020	5020	1
362	20240514	143400	931003015	5010	5010	5020	5010	18
363	20240514	143300	930912825	5020	5020	5020	5020	1
364	20240514	143200	930907805	5010	5010	5020	5010	302
365	20240514	143100	929394765	5020	5020	5020	5020	0
366	20240514	143000	929394765	5020	5020	5020	5020	0
367	20240514	142900	929394765	5020	5020	5020	5000	202
368	20240514	142800	928384725	5000	5020	5020	5000	295
369	20240514	142700	926908025	5030	5020	5030	5020	16
370	20240514	142600	926827695	5020	5030	5030	5020	1100
371	20240514	142500	921300695	5030	5010	5030	5000	101
372	20240514	142400	920795655	5030	5030	5030	5030	301
373	20240514	142300	919281625	5020	5020	5020	5020	101
374	20240514	142200	918774605	5020	5010	5020	5010	502
375	20240514	142100	916254575	5010	5010	5010	5010	1
376	20240514	142000	916249565	4990	4985	4990	4985	1391
377	20240514	141900	909310475	4990	4985	4990	4985	2072
378	20240514	141800	898975810	4990	4990	4990	4990	700
379	20240514	141700	895482810	4990	4990	4990	4990	0
380	20240514	141600	895482810	4990	4990	4990	4990	0
381	20240514	141500	895482810	4990	4990	4990	4990	400
382	20240514	141400	893486810	4985	4990	4995	4985	1881
383	20240514	141300	884099845	4995	4995	4995	4995	1378
384	20240514	141200	877216735	5000	5000	5000	5000	1517
385	20240514	141100	869631735	5000	5000	5000	5000	70
386	20240514	141000	869281735	5010	5010	5010	5010	3
387	20240514	140900	869266705	5020	5020	5020	5020	0
388	20240514	140800	869266705	5020	5020	5020	5020	0
389	20240514	140700	869266705	5020	5020	5020	5020	1
390	20240514	140600	869261685	5000	5000	5000	5000	0
391	20240514	140500	869261685	5000	5000	5020	5000	344
392	20240514	140400	867541485	5000	5000	5000	5000	0
393	20240514	140300	867541485	5000	5000	5000	5000	0
394	20240514	140200	867541485	5000	5000	5000	5000	0
395	20240514	140100	867541485	5000	5010	5010	5000	209
396	20240514	140000	866494415	5010	5010	5010	5010	0
397	20240514	135900	866494415	5010	5010	5010	5010	267
398	20240514	135800	865156745	5010	5010	5010	5010	0
399	20240514	135700	865156745	5010	5010	5010	5010	1
400	20240514	135600	865151735	5020	5020	5020	5020	0
401	20240514	135500	865151735	5020	5020	5020	5020	0
402	20240514	135400	865151735	5020	5020	5020	5020	0
403	20240514	135300	865151735	5020	5020	5020	5020	0
404	20240514	135200	865151735	5020	5020	5020	5020	20
405	20240514	135100	865051335	5020	5020	5020	5020	0
406	20240514	135000	865051335	5020	5020	5020	5020	0
407	20240514	134900	865051335	5020	5020	5020	5020	0
408	20240514	134800	865051335	5020	5020	5020	5020	9
409	20240514	134700	865006155	5020	5020	5020	5020	3
410	20240514	134600	864991095	5020	5000	5020	5000	425
411	20240514	134500	862865965	5000	5000	5000	5000	0
412	20240514	134400	862865965	5000	5000	5000	5000	145
413	20240514	134300	862140965	5010	5010	5010	5010	200
414	20240514	134200	861138965	5020	5000	5020	5000	6
415	20240514	134100	861108945	5000	5010	5010	5000	101
416	20240514	134000	860603905	5020	5020	5020	5020	0
417	20240514	133900	860603905	5020	5020	5020	5020	0
418	20240514	133800	860603905	5020	5020	5020	5020	0
419	20240514	133700	860603905	5020	5020	5020	5020	0
420	20240514	133600	860603905	5020	5020	5020	5020	215
421	20240514	133500	859524605	5020	5020	5020	5020	0
422	20240514	133400	859524605	5020	5020	5020	5020	0
423	20240514	133300	859524605	5020	5020	5020	5020	0
424	20240514	133200	859524605	5020	5020	5020	5020	0
425	20240514	133100	859524605	5020	5020	5020	5020	1
426	20240514	133000	859519585	5000	5000	5000	5000	0
427	20240514	132900	859519585	5000	5000	5000	5000	0
428	20240514	132800	859519585	5000	5000	5000	5000	0
429	20240514	132700	859519585	5000	5000	5000	5000	1
430	20240514	132600	859514585	5000	5020	5020	5000	161
431	20240514	132500	858709185	5020	5020	5020	5020	0
432	20240514	132400	858709185	5020	5020	5020	5020	0
433	20240514	132300	858709185	5020	5000	5020	5000	1199
434	20240514	132200	852714165	5000	5000	5000	5000	22
435	20240514	132100	852604165	5010	5010	5010	5010	0
436	20240514	132000	852604165	5010	5010	5010	5010	378
437	20240514	131900	850710385	5020	5020	5020	5020	0
438	20240514	131800	850710385	5020	5020	5020	5020	0
439	20240514	131700	850710385	5020	5020	5020	5020	0
440	20240514	131600	850710385	5020	5020	5020	5020	0
441	20240514	131500	850710385	5020	5020	5020	5020	0
442	20240514	131400	850710385	5020	5020	5020	5020	136
443	20240514	131300	850027665	5030	5030	5030	5030	0
444	20240514	131200	850027665	5030	5030	5030	5030	0
445	20240514	131100	850027665	5030	5020	5030	5020	1173
446	20240514	131000	844133085	5020	5020	5020	5020	0
447	20240514	130900	844133085	5020	5020	5020	5020	0
448	20240514	130800	844133085	5020	5000	5020	5000	1101
449	20240514	130700	838628065	5000	5000	5000	5000	2000
450	20240514	130600	828628065	5000	5000	5000	5000	0
451	20240514	130500	828628065	5000	5010	5010	5000	928
452	20240514	130400	823985205	5010	5010	5010	5010	11
453	20240514	130300	823930095	5010	5010	5010	5010	3989
454	20240514	130200	803945205	5020	5020	5020	5020	0
455	20240514	130100	803945205	5020	5020	5020	5020	500
456	20240514	130000	801435205	5020	5020	5020	5020	0
457	20240514	125900	801435205	5020	5020	5020	5020	479
458	20240514	125800	799030625	5020	5020	5020	5020	0
459	20240514	125700	799030625	5020	5020	5020	5020	695
460	20240514	125600	795541725	5020	5020	5020	5020	200
461	20240514	125500	794537725	5020	5020	5020	5020	0
462	20240514	125400	794537725	5020	5020	5020	5020	594
463	20240514	125300	791555845	5020	5020	5020	5020	0
464	20240514	125200	791555845	5020	5020	5020	5020	50
465	20240514	125100	791304845	5030	5030	5030	5030	0
466	20240514	125000	791304845	5030	5030	5030	5030	0
467	20240514	124900	791304845	5030	5030	5030	5030	0
468	20240514	124800	791304845	5030	5030	5030	5030	199
469	20240514	124700	790303875	5020	5020	5020	5020	59
470	20240514	124600	790007695	5020	5020	5020	5020	8
471	20240514	124500	789967535	5020	5020	5020	5020	300
472	20240514	124400	788461535	5020	5020	5020	5020	3
473	20240514	124300	788446475	5020	5020	5020	5020	3
474	20240514	124200	788431415	5020	5020	5020	5020	0
475	20240514	124100	788431415	5020	5020	5020	5020	23
476	20240514	124000	788315955	5020	5020	5020	5020	470
477	20240514	123900	785956555	5030	5030	5030	5030	0
478	20240514	123800	785956555	5030	5030	5030	5030	0
479	20240514	123700	785956555	5030	5030	5030	5030	100
480	20240514	123600	785453555	5020	5020	5020	5020	1
481	20240514	123500	785448535	5030	5030	5030	5030	0
482	20240514	123400	785448535	5030	5030	5030	5030	0
483	20240514	123300	785448535	5030	5020	5030	5020	100
484	20240514	123200	784946395	5030	5030	5030	5030	78
485	20240514	123100	784554055	5030	5030	5030	5030	0
486	20240514	123000	784554055	5030	5030	5030	5030	0
487	20240514	122900	784554055	5030	5030	5030	5030	0
488	20240514	122800	784554055	5030	5030	5030	5030	10
489	20240514	122700	784503755	5020	5020	5020	5020	50
490	20240514	122600	784252755	5020	5020	5020	5020	612
491	20240514	122500	781180515	5020	5020	5020	5020	1663
492	20240514	122400	772832255	5030	5030	5030	5030	1824
493	20240514	122300	763657535	5040	5040	5040	5040	19
494	20240514	122200	763561775	5030	5030	5030	5030	200
495	20240514	122100	762555775	5040	5040	5040	5040	3
496	20240514	122000	762540655	5040	5040	5040	5040	0
497	20240514	121900	762540655	5040	5040	5040	5040	910
498	20240514	121800	757954255	5040	5040	5040	5040	0
499	20240514	121700	757954255	5040	5040	5040	5040	20
500	20240514	121600	757853455	5050	5050	5050	5050	0
501	20240514	121500	757853455	5050	5050	5050	5050	0
502	20240514	121400	757853455	5050	5050	5050	5050	0
503	20240514	121300	757853455	5050	5050	5050	5050	0
504	20240514	121200	757853455	5050	5050	5050	5050	0
505	20240514	121100	757853455	5050	5050	5050	5050	1
506	20240514	121000	757848405	5050	5050	5050	5050	32
507	20240514	120900	757686805	5050	5050	5050	5050	0
508	20240514	120800	757686805	5050	5050	5050	5050	100
509	20240514	120700	757181805	5050	5050	5050	5050	0
510	20240514	120600	757181805	5050	5050	5050	5050	0
511	20240514	120500	757181805	5050	5050	5050	5050	0
512	20240514	120400	757181805	5050	5040	5050	5040	792
513	20240514	120300	753189505	5040	5030	5040	5030	220
514	20240514	120200	752080775	5030	5030	5030	5030	100
515	20240514	120100	751577775	5040	5040	5040	5040	0
516	20240514	120000	751577775	5040	5040	5040	5040	103
517	20240514	115900	751058655	5030	5030	5030	5030	11
518	20240514	115800	751003325	5030	5030	5030	5030	9
519	20240514	115700	750958055	5030	5030	5030	5030	10
520	20240514	115600	750907755	5020	5020	5020	5020	100
521	20240514	115500	750405755	5020	5020	5020	5020	0
522	20240514	115400	750405755	5020	5030	5030	5020	1478
523	20240514	115300	742986085	5020	5020	5020	5020	0
524	20240514	115200	742986085	5020	5020	5020	5020	1
525	20240514	115100	742981065	5020	5020	5020	5020	498
526	20240514	115000	740481105	5020	5020	5020	5020	0
527	20240514	114900	740481105	5020	5020	5020	5020	120
528	20240514	114800	739878705	5020	5020	5020	5020	0
529	20240514	114700	739878705	5020	5020	5020	5020	0
530	20240514	114600	739878705	5020	5020	5020	5020	0
531	20240514	114500	739878705	5020	5020	5020	5020	0
532	20240514	114400	739878705	5020	5020	5020	5020	3
533	20240514	114300	739863645	5020	5020	5020	5020	0
534	20240514	114200	739863645	5020	5020	5020	5020	0
535	20240514	114100	739863645	5020	5020	5020	5020	1695
536	20240514	114000	731354745	5020	5020	5020	5020	160
537	20240514	113900	730551545	5020	5020	5020	5020	0
538	20240514	113800	730551545	5020	5030	5030	5020	2141
539	20240514	113700	719790495	5040	5040	5040	5040	0
540	20240514	113600	719790495	5040	5040	5040	5040	144
541	20240514	113500	719064735	5040	5040	5040	5040	300
542	20240514	113400	717552735	5050	5050	5050	5050	0
543	20240514	113300	717552735	5050	5050	5050	5050	54
544	20240514	113200	717280035	5050	5050	5050	5050	0
545	20240514	113100	717280035	5050	5050	5050	5050	0
546	20240514	113000	717280035	5050	5050	5050	5050	15
547	20240514	112900	717204285	5050	5050	5050	5050	5
548	20240514	112800	717179035	5050	5050	5050	5050	1
549	20240514	112700	717173985	5030	5030	5030	5030	10
550	20240514	112600	717123685	5030	5030	5030	5030	0
551	20240514	112500	717123685	5030	5050	5050	5030	3742
552	20240514	112400	698290965	5040	5040	5040	5040	53
553	20240514	112300	698023845	5070	5070	5070	5070	0
554	20240514	112200	698023845	5070	5070	5070	5070	1
555	20240514	112100	698018775	5040	5040	5040	5040	199
556	20240514	112000	697015815	5040	5040	5040	5040	2
557	20240514	111900	697005735	5060	5060	5060	5060	0
558	20240514	111800	697005735	5060	5060	5060	5060	0
559	20240514	111700	697005735	5060	5060	5060	5060	0
560	20240514	111600	697005735	5060	5060	5060	5060	60
561	20240514	111500	696702135	5060	5040	5060	5040	5020
562	20240514	111400	671335505	5040	5040	5040	5040	10
563	20240514	111300	671285105	5020	5020	5020	5020	0
564	20240514	111200	671285105	5020	5020	5020	5020	0
565	20240514	111100	671285105	5020	5020	5020	5020	0
566	20240514	111000	671285105	5020	5040	5040	5020	4209
567	20240514	110900	650137305	5040	5040	5040	5040	0
568	20240514	110800	650137305	5040	5040	5040	5040	2
569	20240514	110700	650127225	5040	5050	5050	5040	2003
570	20240514	110600	640031885	5050	5050	5050	5050	0
571	20240514	110500	640031885	5050	5050	5050	5050	0
572	20240514	110400	640031885	5050	5050	5050	5050	500
573	20240514	110300	637506885	5040	5040	5040	5040	628
574	20240514	110200	634341765	5040	5060	5060	5040	2279
575	20240514	110100	622840015	5060	5070	5070	5060	1001
576	20240514	110000	617774945	5070	5070	5070	5070	798
577	20240514	105900	613729085	5070	5070	5070	5070	20
578	20240514	105800	613627685	5070	5070	5070	5070	1
579	20240514	105700	613622615	5050	5050	5050	5050	76
580	20240514	105600	613238815	5070	5070	5070	5070	0
581	20240514	105500	613238815	5070	5070	5070	5070	1
582	20240514	105400	613233745	5050	5070	5070	5050	2114
583	20240514	105300	602551615	5060	5070	5070	5060	3181
584	20240514	105200	586424235	5070	5070	5070	5070	1394
585	20240514	105100	579356655	5070	5060	5070	5060	797
586	20240514	105000	575323825	5060	5060	5060	5060	65
587	20240514	104900	574994925	5060	5060	5060	5060	89
588	20240514	104800	574544585	5050	5050	5050	5050	205
589	20240514	104700	573509335	5060	5060	5060	5060	190
590	20240514	104600	572547935	5060	5060	5060	5060	0
591	20240514	104500	572547935	5060	5060	5060	5060	10
592	20240514	104400	572497335	5060	5060	5060	5060	1000
593	20240514	104300	567437335	5050	5050	5050	5050	10
594	20240514	104200	567386835	5050	5050	5050	5050	0
595	20240514	104100	567386835	5050	5050	5050	5050	1184
596	20240514	104000	561407635	5050	5050	5050	5050	440
597	20240514	103900	559185635	5050	5050	5050	5050	300
598	20240514	103800	557670635	5050	5050	5050	5050	277
599	20240514	103700	556271785	5040	5040	5040	5040	403
600	20240514	103600	554240665	5040	5040	5040	5040	275
601	20240514	103500	552854665	5040	5050	5050	5040	5137
602	20240514	103400	526944245	5060	5070	5070	5060	947
603	20240514	103300	522149775	5080	5080	5080	5080	72
604	20240514	103200	521784015	5080	5090	5090	5080	2841
605	20240514	103100	507342575	5080	5090	5090	5080	991
606	20240514	103000	502302085	5090	5080	5090	5080	774
607	20240514	102900	498364535	5080	5080	5080	5080	10
608	20240514	102800	498313735	5080	5080	5080	5080	408
609	20240514	102700	496241095	5080	5090	5090	5080	1832
610	20240514	102600	486924685	5100	5100	5100	5100	14
611	20240514	102500	486853285	5100	5090	5100	5090	369
612	20240514	102400	484973365	5080	5090	5090	5080	45
613	20240514	102300	484744745	5080	5080	5080	5080	133
614	20240514	102200	484069105	5080	5090	5090	5080	643
615	20240514	102100	480802235	5090	5090	5090	5090	1701
616	20240514	102000	472144145	5090	5090	5090	5090	100
617	20240514	101900	471635145	5090	5090	5090	5090	2011
618	20240514	101800	461399155	5090	5090	5090	5090	2749
619	20240514	101700	447406745	5090	5090	5090	5090	248
620	20240514	101600	446144425	5090	5080	5090	5070	2114
621	20240514	101500	435406275	5080	5080	5080	5080	23
622	20240514	101400	435289435	5080	5080	5080	5080	1
623	20240514	101300	435284355	5080	5070	5080	5070	846
624	20240514	101200	430989095	5070	5070	5070	5070	1
625	20240514	101100	430984025	5070	5070	5070	5070	0
626	20240514	101000	430984025	5070	5070	5070	5070	105
627	20240514	100900	430451675	5070	5070	5070	5070	682
628	20240514	100800	426993935	5070	5060	5070	5060	39
629	20240514	100700	426796455	5070	5070	5070	5070	240
630	20240514	100600	425579655	5070	5060	5070	5060	41
631	20240514	100500	425372085	5060	5060	5060	5060	86
632	20240514	100400	424936925	5070	5070	5070	5070	955
633	20240514	100300	420095075	5080	5080	5080	5080	872
634	20240514	100200	415665315	5080	5060	5080	5060	306
635	20240514	100100	414116835	5070	5080	5080	5070	857
636	20240514	100000	409771815	5080	5070	5080	5070	888
637	20240514	095900	405265655	5070	5080	5080	5070	7
638	20240514	095800	405230115	5080	5090	5090	5080	204
639	20240514	095700	404193785	5090	5090	5090	5080	1222
640	20240514	095600	397975805	5080	5070	5080	5070	5394
641	20240514	095500	370575345	5070	5050	5070	5050	195
642	20240514	095400	369587025	5050	5060	5070	5050	3015
643	20240514	095300	354328265	5070	5070	5070	5060	1390
644	20240514	095200	347292365	5070	5070	5070	5070	248
645	20240514	095100	346035005	5080	5080	5080	5080	0
646	20240514	095000	346035005	5080	5060	5080	5060	3168
647	20240514	094900	329985535	5060	5050	5060	5050	545
648	20240514	094800	327228235	5060	5060	5060	5060	1425
649	20240514	094700	320017735	5070	5070	5070	5070	89
650	20240514	094600	319566505	5070	5070	5070	5070	425
651	20240514	094500	317411755	5070	5080	5080	5070	1032
652	20240514	094400	312179505	5080	5070	5080	5070	124
653	20240514	094300	311550805	5060	5060	5060	5060	100
654	20240514	094200	311044805	5060	5060	5060	5060	982
655	20240514	094100	306075885	5070	5060	5070	5060	1654
656	20240514	094000	297691335	5060	5070	5070	5060	889
657	20240514	093900	293192885	5070	5070	5080	5070	703
658	20240514	093800	289628665	5070	5060	5070	5060	1432
659	20240514	093700	282370925	5070	5070	5070	5060	101
660	20240514	093600	281859155	5070	5060	5070	5050	1867
661	20240514	093500	272410775	5060	5070	5070	5050	1993
662	20240514	093400	262338245	5070	5070	5070	5070	1245
663	20240514	093300	256026095	5070	5080	5080	5070	248
664	20240514	093200	254766735	5080	5080	5080	5070	235
665	20240514	093100	253573265	5070	5080	5080	5070	1478
666	20240514	093000	246065425	5070	5070	5080	5060	1830
667	20240514	092900	236789985	5070	5070	5070	5070	323
668	20240514	092800	235152375	5070	5080	5080	5070	610
669	20240514	092700	232053675	5070	5070	5070	5060	212
670	20240514	092600	230978885	5070	5060	5070	5060	24
671	20240514	092500	230857315	5070	5070	5070	5070	67
672	20240514	092400	230517625	5060	5090	5100	5060	571
673	20240514	092300	227607565	5090	5070	5090	5070	3262
674	20240514	092200	211027725	5030	5070	5080	5030	2644
675	20240514	092100	197643535	5070	5020	5070	5020	5459
676	20240514	092000	170062255	5030	5030	5030	5030	1166
677	20240514	091900	164197275	5040	5030	5040	5030	1000
678	20240514	091800	159162275	5030	5030	5030	5030	594
679	20240514	091700	156174455	5040	5030	5040	5030	1586
680	20240514	091600	148191875	5030	5020	5030	5020	6
681	20240514	091500	148161705	5030	5030	5030	5030	20
682	20240514	091400	148061105	5030	5030	5030	5020	754
683	20240514	091300	144270485	5030	5040	5040	5030	1238
684	20240514	091200	138036585	5040	5050	5050	5040	681
685	20240514	091100	134604335	5040	5040	5060	5040	5779
686	20240514	091000	105437295	5030	5030	5030	5020	2024
687	20240514	090900	95266755	5030	5030	5040	5020	571
688	20240514	090800	92391625	5030	5010	5030	5000	969
689	20240514	090700	87526905	4985	4980	5020	4980	982
690	20240514	090600	82624535	4980	5020	5020	4980	790
691	20240514	090500	78686180	4985	5030	5030	4980	538
692	20240514	090400	76006395	4990	5030	5040	4990	208
693	20240514	090300	74960625	5040	5010	5040	5010	5000
694	20240514	090200	49775745	4975	4985	5040	4975	2078
695	20240514	090100	39342215	4965	4955	5030	4955	1380
696	20240514	090000	32431865	4955	4940	4955	4940	6565