KissMeData/319400/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	210500	544398980	2940	2940	2940	2940	4085
3	20240517	210400	544398980	2940	2940	2940	2940	0
4	20240517	210300	544398980	2940	2940	2940	2940	0
5	20240517	210200	544398980	2940	2940	2940	2940	0
6	20240517	210100	544398980	2940	2940	2940	2940	0
7	20240517	210000	544398980	2940	2940	2940	2940	0
8	20240517	205900	544398980	2940	2940	2940	2940	0
9	20240517	205800	544398980	2940	2940	2940	2940	0
10	20240517	205700	544398980	2940	2940	2940	2940	0
11	20240517	205600	544398980	2940	2940	2940	2940	0
12	20240517	205500	544398980	2940	2940	2940	2940	0
13	20240517	205400	544398980	2940	2940	2940	2940	0
14	20240517	205300	544398980	2940	2940	2940	2940	0
15	20240517	205200	544398980	2940	2940	2940	2940	0
16	20240517	205100	544398980	2940	2940	2940	2940	0
17	20240517	205000	544398980	2940	2940	2940	2940	0
18	20240517	204900	544398980	2940	2940	2940	2940	0
19	20240517	204800	544398980	2940	2940	2940	2940	0
20	20240517	204700	544398980	2940	2940	2940	2940	0
21	20240517	204600	544398980	2940	2940	2940	2940	0
22	20240517	204500	544398980	2940	2940	2940	2940	0
23	20240517	204400	544398980	2940	2940	2940	2940	0
24	20240517	204300	544398980	2940	2940	2940	2940	0
25	20240517	204200	544398980	2940	2940	2940	2940	0
26	20240517	204100	544398980	2940	2940	2940	2940	0
27	20240517	204000	544398980	2940	2940	2940	2940	0
28	20240517	203900	544398980	2940	2940	2940	2940	0
29	20240517	203800	544398980	2940	2940	2940	2940	0
30	20240517	203700	544398980	2940	2940	2940	2940	0
31	20240517	203600	544398980	2940	2940	2940	2940	0
32	20240517	203500	544398980	2940	2940	2940	2940	4085
33	20240517	203400	544398980	2940	2940	2940	2940	0
34	20240517	203300	544398980	2940	2940	2940	2940	0
35	20240517	203200	544398980	2940	2940	2940	2940	0
36	20240517	203100	544398980	2940	2940	2940	2940	0
37	20240517	203000	544398980	2940	2940	2940	2940	0
38	20240517	202900	544398980	2940	2940	2940	2940	0
39	20240517	202800	544398980	2940	2940	2940	2940	0
40	20240517	202700	544398980	2940	2940	2940	2940	0
41	20240517	202600	544398980	2940	2940	2940	2940	0
42	20240517	202500	544398980	2940	2940	2940	2940	0
43	20240517	202400	544398980	2940	2940	2940	2940	0
44	20240517	202300	544398980	2940	2940	2940	2940	0
45	20240517	202200	544398980	2940	2940	2940	2940	0
46	20240517	202100	544398980	2940	2940	2940	2940	0
47	20240517	202000	544398980	2940	2940	2940	2940	0
48	20240517	201900	544398980	2940	2940	2940	2940	0
49	20240517	201800	544398980	2940	2940	2940	2940	0
50	20240517	201700	544398980	2940	2940	2940	2940	0
51	20240517	201600	544398980	2940	2940	2940	2940	0
52	20240517	201500	544398980	2940	2940	2940	2940	0
53	20240517	201400	544398980	2940	2940	2940	2940	0
54	20240517	201300	544398980	2940	2940	2940	2940	0
55	20240517	201200	544398980	2940	2940	2940	2940	0
56	20240517	201100	544398980	2940	2940	2940	2940	0
57	20240517	201000	544398980	2940	2940	2940	2940	0
58	20240517	200900	544398980	2940	2940	2940	2940	0
59	20240517	200800	544398980	2940	2940	2940	2940	0
60	20240517	200700	544398980	2940	2940	2940	2940	0
61	20240517	200600	544398980	2940	2940	2940	2940	0
62	20240517	200500	544398980	2940	2940	2940	2940	4085
63	20240517	200400	544398980	2940	2940	2940	2940	0
64	20240517	200300	544398980	2940	2940	2940	2940	0
65	20240517	200200	544398980	2940	2940	2940	2940	0
66	20240517	200100	544398980	2940	2940	2940	2940	0
67	20240517	200000	544398980	2940	2940	2940	2940	0
68	20240517	195900	544398980	2940	2940	2940	2940	0
69	20240517	195800	544398980	2940	2940	2940	2940	0
70	20240517	195700	544398980	2940	2940	2940	2940	0
71	20240517	195600	544398980	2940	2940	2940	2940	0
72	20240517	195500	544398980	2940	2940	2940	2940	0
73	20240517	195400	544398980	2940	2940	2940	2940	0
74	20240517	195300	544398980	2940	2940	2940	2940	0
75	20240517	195200	544398980	2940	2940	2940	2940	0
76	20240517	195100	544398980	2940	2940	2940	2940	0
77	20240517	195000	544398980	2940	2940	2940	2940	0
78	20240517	194900	544398980	2940	2940	2940	2940	0
79	20240517	194800	544398980	2940	2940	2940	2940	0
80	20240517	194700	544398980	2940	2940	2940	2940	0
81	20240517	194600	544398980	2940	2940	2940	2940	0
82	20240517	194500	544398980	2940	2940	2940	2940	0
83	20240517	194400	544398980	2940	2940	2940	2940	0
84	20240517	194300	544398980	2940	2940	2940	2940	0
85	20240517	194200	544398980	2940	2940	2940	2940	0
86	20240517	194100	544398980	2940	2940	2940	2940	0
87	20240517	194000	544398980	2940	2940	2940	2940	0
88	20240517	193900	544398980	2940	2940	2940	2940	0
89	20240517	193800	544398980	2940	2940	2940	2940	0
90	20240517	193700	544398980	2940	2940	2940	2940	0
91	20240517	193600	544398980	2940	2940	2940	2940	0
92	20240517	193500	544398980	2940	2940	2940	2940	4085
93	20240517	193400	544398980	2940	2940	2940	2940	0
94	20240517	193300	544398980	2940	2940	2940	2940	0
95	20240517	193200	544398980	2940	2940	2940	2940	0
96	20240517	193100	544398980	2940	2940	2940	2940	0
97	20240517	193000	544398980	2940	2940	2940	2940	0
98	20240517	192900	544398980	2940	2940	2940	2940	0
99	20240517	192800	544398980	2940	2940	2940	2940	0
100	20240517	192700	544398980	2940	2940	2940	2940	0
101	20240517	192600	544398980	2940	2940	2940	2940	0
102	20240517	192500	544398980	2940	2940	2940	2940	0
103	20240517	192400	544398980	2940	2940	2940	2940	0
104	20240517	192300	544398980	2940	2940	2940	2940	0
105	20240517	192200	544398980	2940	2940	2940	2940	0
106	20240517	192100	544398980	2940	2940	2940	2940	0
107	20240517	192000	544398980	2940	2940	2940	2940	0
108	20240517	191900	544398980	2940	2940	2940	2940	0
109	20240517	191800	544398980	2940	2940	2940	2940	0
110	20240517	191700	544398980	2940	2940	2940	2940	0
111	20240517	191600	544398980	2940	2940	2940	2940	0
112	20240517	191500	544398980	2940	2940	2940	2940	0
113	20240517	191400	544398980	2940	2940	2940	2940	0
114	20240517	191300	544398980	2940	2940	2940	2940	0
115	20240517	191200	544398980	2940	2940	2940	2940	0
116	20240517	191100	544398980	2940	2940	2940	2940	0
117	20240517	191000	544398980	2940	2940	2940	2940	0
118	20240517	190900	544398980	2940	2940	2940	2940	0
119	20240517	190800	544398980	2940	2940	2940	2940	0
120	20240517	190700	544398980	2940	2940	2940	2940	0
121	20240517	190600	544398980	2940	2940	2940	2940	0
122	20240517	190500	544398980	2940	2940	2940	2940	4085
123	20240517	190400	544398980	2940	2940	2940	2940	0
124	20240517	190300	544398980	2940	2940	2940	2940	0
125	20240517	190200	544398980	2940	2940	2940	2940	0
126	20240517	190100	544398980	2940	2940	2940	2940	0
127	20240517	190000	544398980	2940	2940	2940	2940	0
128	20240517	185900	544398980	2940	2940	2940	2940	0
129	20240517	185800	544398980	2940	2940	2940	2940	0
130	20240517	185700	544398980	2940	2940	2940	2940	0
131	20240517	185600	544398980	2940	2940	2940	2940	0
132	20240517	185500	544398980	2940	2940	2940	2940	0
133	20240517	185400	544398980	2940	2940	2940	2940	0
134	20240517	185300	544398980	2940	2940	2940	2940	0
135	20240517	185200	544398980	2940	2940	2940	2940	0
136	20240517	185100	544398980	2940	2940	2940	2940	0
137	20240517	185000	544398980	2940	2940	2940	2940	0
138	20240517	184900	544398980	2940	2940	2940	2940	0
139	20240517	184800	544398980	2940	2940	2940	2940	0
140	20240517	184700	544398980	2940	2940	2940	2940	0
141	20240517	184600	544398980	2940	2940	2940	2940	0
142	20240517	184500	544398980	2940	2940	2940	2940	0
143	20240517	184400	544398980	2940	2940	2940	2940	0
144	20240517	184300	544398980	2940	2940	2940	2940	0
145	20240517	184200	544398980	2940	2940	2940	2940	0
146	20240517	184100	544398980	2940	2940	2940	2940	0
147	20240517	184000	544398980	2940	2940	2940	2940	0
148	20240517	183900	544398980	2940	2940	2940	2940	0
149	20240517	183800	544398980	2940	2940	2940	2940	0
150	20240517	183700	544398980	2940	2940	2940	2940	0
151	20240517	183600	544398980	2940	2940	2940	2940	0
152	20240517	183500	544398980	2940	2940	2940	2940	4085
153	20240517	183400	544398980	2940	2940	2940	2940	0
154	20240517	183300	544398980	2940	2940	2940	2940	0
155	20240517	183200	544398980	2940	2940	2940	2940	0
156	20240517	183100	544398980	2940	2940	2940	2940	0
157	20240517	183000	544398980	2940	2940	2940	2940	0
158	20240517	182900	544398980	2940	2940	2940	2940	0
159	20240517	182800	544398980	2940	2940	2940	2940	0
160	20240517	182700	544398980	2940	2940	2940	2940	0
161	20240517	182600	544398980	2940	2940	2940	2940	0
162	20240517	182500	544398980	2940	2940	2940	2940	0
163	20240517	182400	544398980	2940	2940	2940	2940	0
164	20240517	182300	544398980	2940	2940	2940	2940	0
165	20240517	182200	544398980	2940	2940	2940	2940	0
166	20240517	182100	544398980	2940	2940	2940	2940	0
167	20240517	182000	544398980	2940	2940	2940	2940	0
168	20240517	181900	544398980	2940	2940	2940	2940	0
169	20240517	181800	544398980	2940	2940	2940	2940	0
170	20240517	181700	544398980	2940	2940	2940	2940	0
171	20240517	181600	544398980	2940	2940	2940	2940	0
172	20240517	181500	544398980	2940	2940	2940	2940	0
173	20240517	181400	544398980	2940	2940	2940	2940	0
174	20240517	181300	544398980	2940	2940	2940	2940	0
175	20240517	181200	544398980	2940	2940	2940	2940	0
176	20240517	181100	544398980	2940	2940	2940	2940	0
177	20240517	181000	544398980	2940	2940	2940	2940	0
178	20240517	180900	544398980	2940	2940	2940	2940	0
179	20240517	180800	544398980	2940	2940	2940	2940	0
180	20240517	180700	544398980	2940	2940	2940	2940	0
181	20240517	180600	544398980	2940	2940	2940	2940	0
182	20240517	180500	544398980	2940	2940	2940	2940	4085
183	20240517	180400	544398980	2940	2940	2940	2940	0
184	20240517	180300	544398980	2940	2940	2940	2940	0
185	20240517	180200	544398980	2940	2940	2940	2940	0
186	20240517	180100	544398980	2940	2940	2940	2940	0
187	20240517	180000	544398980	2940	2940	2940	2940	0
188	20240517	175900	544398980	2940	2940	2940	2940	0
189	20240517	175800	544398980	2940	2940	2940	2940	0
190	20240517	175700	544398980	2940	2940	2940	2940	0
191	20240517	175600	544398980	2940	2940	2940	2940	0
192	20240517	175500	544398980	2940	2940	2940	2940	0
193	20240517	175400	544398980	2940	2940	2940	2940	0
194	20240517	175300	544398980	2940	2940	2940	2940	0
195	20240517	175200	544398980	2940	2940	2940	2940	0
196	20240517	175100	544398980	2940	2940	2940	2940	0
197	20240517	175000	544398980	2940	2940	2940	2940	0
198	20240517	174900	544398980	2940	2940	2940	2940	0
199	20240517	174800	544398980	2940	2940	2940	2940	0
200	20240517	174700	544398980	2940	2940	2940	2940	0
201	20240517	174600	544398980	2940	2940	2940	2940	0
202	20240517	174500	544398980	2940	2940	2940	2940	0
203	20240517	174400	544398980	2940	2940	2940	2940	0
204	20240517	174300	544398980	2940	2940	2940	2940	0
205	20240517	174200	544398980	2940	2940	2940	2940	0
206	20240517	174100	544398980	2940	2940	2940	2940	0
207	20240517	174000	544398980	2940	2940	2940	2940	0
208	20240517	173900	544398980	2940	2940	2940	2940	0
209	20240517	173800	544398980	2940	2940	2940	2940	0
210	20240517	173700	544398980	2940	2940	2940	2940	0
211	20240517	173600	544398980	2940	2940	2940	2940	0
212	20240517	173500	544398980	2940	2940	2940	2940	4085
213	20240517	173400	544398980	2940	2940	2940	2940	0
214	20240517	173300	544398980	2940	2940	2940	2940	0
215	20240517	173200	544398980	2940	2940	2940	2940	0
216	20240517	173100	544398980	2940	2940	2940	2940	0
217	20240517	173000	544398980	2940	2940	2940	2940	0
218	20240517	172900	544398980	2940	2940	2940	2940	0
219	20240517	172800	544398980	2940	2940	2940	2940	0
220	20240517	172700	544398980	2940	2940	2940	2940	0
221	20240517	172600	544398980	2940	2940	2940	2940	0
222	20240517	172500	544398980	2940	2940	2940	2940	0
223	20240517	172400	544398980	2940	2940	2940	2940	0
224	20240517	172300	544398980	2940	2940	2940	2940	0
225	20240517	172200	544398980	2940	2940	2940	2940	0
226	20240517	172100	544398980	2940	2940	2940	2940	0
227	20240517	172000	544398980	2940	2940	2940	2940	0
228	20240517	171900	544398980	2940	2940	2940	2940	0
229	20240517	171800	544398980	2940	2940	2940	2940	0
230	20240517	171700	544398980	2940	2940	2940	2940	0
231	20240517	171600	544398980	2940	2940	2940	2940	0
232	20240517	171500	544398980	2940	2940	2940	2940	0
233	20240517	171400	544398980	2940	2940	2940	2940	0
234	20240517	171300	544398980	2940	2940	2940	2940	0
235	20240517	171200	544398980	2940	2940	2940	2940	0
236	20240517	171100	544398980	2940	2940	2940	2940	0
237	20240517	171000	544398980	2940	2940	2940	2940	0
238	20240517	170900	544398980	2940	2940	2940	2940	0
239	20240517	170800	544398980	2940	2940	2940	2940	0
240	20240517	170700	544398980	2940	2940	2940	2940	0
241	20240517	170600	544398980	2940	2940	2940	2940	0
242	20240517	170500	544398980	2940	2940	2940	2940	4085
243	20240517	170400	544398980	2940	2940	2940	2940	0
244	20240517	170300	544398980	2940	2940	2940	2940	0
245	20240517	170200	544398980	2940	2940	2940	2940	0
246	20240517	170100	544398980	2940	2940	2940	2940	0
247	20240517	170000	544398980	2940	2940	2940	2940	0
248	20240517	165900	544398980	2940	2940	2940	2940	0
249	20240517	165800	544398980	2940	2940	2940	2940	0
250	20240517	165700	544398980	2940	2940	2940	2940	0
251	20240517	165600	544398980	2940	2940	2940	2940	0
252	20240517	165500	544398980	2940	2940	2940	2940	0
253	20240517	165400	544398980	2940	2940	2940	2940	0
254	20240517	165300	544398980	2940	2940	2940	2940	0
255	20240517	165200	544398980	2940	2940	2940	2940	0
256	20240517	165100	544398980	2940	2940	2940	2940	0
257	20240517	165000	544398980	2940	2940	2940	2940	0
258	20240517	164900	544398980	2940	2940	2940	2940	0
259	20240517	164800	544398980	2940	2940	2940	2940	0
260	20240517	164700	544398980	2940	2940	2940	2940	0
261	20240517	164600	544398980	2940	2940	2940	2940	0
262	20240517	164500	544398980	2940	2940	2940	2940	0
263	20240517	164400	544398980	2940	2940	2940	2940	0
264	20240517	164300	544398980	2940	2940	2940	2940	0
265	20240517	164200	544398980	2940	2940	2940	2940	0
266	20240517	164100	544398980	2940	2940	2940	2940	0
267	20240517	164000	544398980	2940	2940	2940	2940	0
268	20240517	163900	544398980	2940	2940	2940	2940	0
269	20240517	163800	544398980	2940	2940	2940	2940	0
270	20240517	163700	544398980	2940	2940	2940	2940	0
271	20240517	163600	544398980	2940	2940	2940	2940	0
272	20240517	163500	544398980	2940	2940	2940	2940	4085
273	20240517	163400	544398980	2940	2940	2940	2940	0
274	20240517	163300	544398980	2940	2940	2940	2940	0
275	20240517	163200	544398980	2940	2940	2940	2940	0
276	20240517	163100	544398980	2940	2940	2940	2940	0
277	20240517	163000	544398980	2940	2940	2940	2940	0
278	20240517	162900	544398980	2940	2940	2940	2940	0
279	20240517	162800	544398980	2940	2940	2940	2940	0
280	20240517	162700	544398980	2940	2940	2940	2940	0
281	20240517	162600	544398980	2940	2940	2940	2940	0
282	20240517	162500	544398980	2940	2940	2940	2940	0
283	20240517	162400	544398980	2940	2940	2940	2940	0
284	20240517	162300	544398980	2940	2940	2940	2940	0
285	20240517	162200	544398980	2940	2940	2940	2940	0
286	20240517	162100	544398980	2940	2940	2940	2940	0
287	20240517	162000	544398980	2940	2940	2940	2940	0
288	20240517	161900	544398980	2940	2940	2940	2940	0
289	20240517	161800	544398980	2940	2940	2940	2940	0
290	20240517	161700	544398980	2940	2940	2940	2940	0
291	20240517	161600	544398980	2940	2940	2940	2940	0
292	20240517	161500	544398980	2940	2940	2940	2940	0
293	20240517	161400	544398980	2940	2940	2940	2940	0
294	20240517	161300	544398980	2940	2940	2940	2940	0
295	20240517	161200	544398980	2940	2940	2940	2940	0
296	20240517	161100	544398980	2940	2940	2940	2940	0
297	20240517	161000	544398980	2940	2940	2940	2940	0
298	20240517	160900	544398980	2940	2940	2940	2940	0
299	20240517	160800	544398980	2940	2940	2940	2940	0
300	20240517	160700	544398980	2940	2940	2940	2940	0
301	20240517	160600	544398980	2940	2940	2940	2940	0
302	20240517	160500	544398980	2940	2940	2940	2940	4085
303	20240517	160400	544398980	2940	2940	2940	2940	0
304	20240517	160300	544398980	2940	2940	2940	2940	0
305	20240517	160200	544398980	2940	2940	2940	2940	0
306	20240517	160100	544398980	2940	2940	2940	2940	0
307	20240517	160000	544398980	2940	2940	2940	2940	0
308	20240517	155900	544398980	2940	2940	2940	2940	0
309	20240517	155800	544398980	2940	2940	2940	2940	0
310	20240517	155700	544398980	2940	2940	2940	2940	0
311	20240517	155600	544398980	2940	2940	2940	2940	0
312	20240517	155500	544398980	2940	2940	2940	2940	0
313	20240517	155400	544398980	2940	2940	2940	2940	0
314	20240517	155300	544398980	2940	2940	2940	2940	0
315	20240517	155200	544398980	2940	2940	2940	2940	0
316	20240517	155100	544398980	2940	2940	2940	2940	0
317	20240517	155000	544398980	2940	2940	2940	2940	0
318	20240517	154900	544398980	2940	2940	2940	2940	0
319	20240517	154800	544398980	2940	2940	2940	2940	0
320	20240517	154700	544398980	2940	2940	2940	2940	0
321	20240517	154600	544398980	2940	2940	2940	2940	0
322	20240517	154500	544398980	2940	2940	2940	2940	0
323	20240517	154400	544398980	2940	2940	2940	2940	0
324	20240517	154300	544398980	2940	2940	2940	2940	0
325	20240517	154200	544398980	2940	2940	2940	2940	0
326	20240517	154100	544398980	2940	2940	2940	2940	0
327	20240517	154000	544398980	2940	2940	2940	2940	0
328	20240517	153900	544398980	2940	2940	2940	2940	0
329	20240517	153800	544398980	2940	2940	2940	2940	0
330	20240517	153700	544398980	2940	2940	2940	2940	0
331	20240517	153600	544398980	2940	2940	2940	2940	0
332	20240517	153500	544398980	2940	2940	2940	2940	4085
333	20240517	153400	544398980	2940	2940	2940	2940	0
334	20240517	153300	544398980	2940	2940	2940	2940	0
335	20240517	153200	544398980	2940	2940	2940	2940	0
336	20240517	153100	544398980	2940	2940	2940	2940	0
337	20240517	153000	544398980	2940	2940	2940	2940	4085
338	20240517	152900	532389080	2950	2950	2950	2950	0
339	20240517	152800	532389080	2950	2950	2950	2950	0
340	20240517	152700	532389080	2950	2950	2950	2950	0
341	20240517	152600	532389080	2950	2950	2950	2950	0
342	20240517	152500	532389080	2950	2950	2950	2950	0
343	20240517	152400	532389080	2950	2950	2950	2950	0
344	20240517	152300	532389080	2950	2950	2950	2950	0
345	20240517	152200	532389080	2950	2950	2950	2950	0
346	20240517	152100	532389080	2950	2950	2950	2950	0
347	20240517	152000	532389080	2950	2950	2950	2950	0
348	20240517	151900	532389080	2950	2950	2950	2950	289
349	20240517	151800	531536530	2950	2950	2950	2945	402
350	20240517	151700	530352630	2945	2945	2950	2945	1101
351	20240517	151600	527110180	2950	2950	2950	2950	172
352	20240517	151500	526602780	2950	2950	2950	2940	155
353	20240517	151400	526146540	2945	2945	2950	2945	151
354	20240517	151300	525701605	2950	2950	2950	2940	342
355	20240517	151200	524696085	2945	2945	2945	2945	50
356	20240517	151100	524548835	2950	2950	2950	2950	1
357	20240517	151000	524545885	2945	2945	2945	2945	900
358	20240517	150900	521895385	2945	2945	2945	2945	1000
359	20240517	150800	518950385	2945	2945	2945	2945	102
360	20240517	150700	518649995	2950	2945	2950	2945	957
361	20240517	150600	515831610	2945	2945	2945	2945	46
362	20240517	150500	515696140	2945	2945	2945	2945	0
363	20240517	150400	515696140	2945	2940	2945	2940	203
364	20240517	150300	515099305	2945	2945	2945	2945	1
365	20240517	150200	515096360	2950	2945	2950	2940	901
366	20240517	150100	512447405	2950	2950	2950	2950	1
367	20240517	150000	512444455	2945	2950	2950	2945	302
368	20240517	145900	511555060	2950	2940	2950	2940	174
369	20240517	145800	511043490	2950	2950	2950	2950	5
370	20240517	145700	511028740	2950	2950	2950	2950	0
371	20240517	145600	511028740	2950	2950	2950	2950	2
372	20240517	145500	511022840	2950	2950	2950	2950	1
373	20240517	145400	511019890	2950	2945	2950	2940	120
374	20240517	145300	510666855	2950	2950	2950	2945	11
375	20240517	145200	510634440	2950	2945	2950	2945	1194
376	20240517	145100	507118105	2950	2950	2950	2950	0
377	20240517	145000	507118105	2950	2950	2950	2945	340
378	20240517	144900	506115110	2950	2950	2950	2950	229
379	20240517	144800	505439560	2950	2950	2950	2950	3000
380	20240517	144700	496589560	2950	2950	2950	2945	12
381	20240517	144600	496554165	2950	2950	2950	2950	0
382	20240517	144500	496554165	2950	2950	2950	2940	5181
383	20240517	144400	481315950	2950	2945	2950	2945	248
384	20240517	144300	480585580	2945	2940	2945	2940	301
385	20240517	144200	479700635	2945	2945	2945	2945	0
386	20240517	144100	479700635	2945	2945	2950	2945	31
387	20240517	144000	479609335	2950	2950	2950	2950	1
388	20240517	143900	479606385	2950	2950	2950	2950	0
389	20240517	143800	479606385	2950	2945	2950	2945	39
390	20240517	143700	479491505	2945	2940	2945	2940	88
391	20240517	143600	479232780	2945	2945	2950	2945	2451
392	20240517	143500	472014580	2950	2950	2950	2950	1
393	20240517	143400	472011630	2950	2945	2950	2945	506
394	20240517	143300	470521455	2950	2945	2950	2945	3
395	20240517	143200	470512610	2950	2950	2950	2950	101
396	20240517	143100	470214660	2950	2945	2950	2945	86
397	20240517	143000	469961385	2945	2945	2945	2945	581
398	20240517	142900	468250340	2945	2940	2945	2940	803
399	20240517	142800	465889505	2945	2945	2945	2945	0
400	20240517	142700	465889505	2945	2945	2945	2940	13
401	20240517	142600	465851275	2940	2940	2940	2940	1200
402	20240517	142500	462323275	2945	2940	2945	2940	434
403	20240517	142400	461047305	2940	2940	2940	2940	70
404	20240517	142300	460841505	2945	2945	2945	2945	0
405	20240517	142200	460841505	2945	2945	2945	2945	0
406	20240517	142100	460841505	2945	2945	2945	2945	339
407	20240517	142000	459843150	2945	2945	2945	2945	1
408	20240517	141900	459840205	2945	2945	2945	2945	111
409	20240517	141800	459513310	2945	2945	2945	2945	220
410	20240517	141700	458865410	2945	2945	2945	2940	132
411	20240517	141600	458477310	2945	2945	2945	2945	1379
412	20240517	141500	454416155	2945	2940	2945	2940	352
413	20240517	141400	453381270	2940	2940	2940	2940	2
414	20240517	141300	453375390	2940	2935	2940	2935	86
415	20240517	141200	453122725	2940	2940	2940	2940	0
416	20240517	141100	453122725	2940	2940	2940	2930	533
417	20240517	141000	451559840	2940	2935	2940	2935	1893
418	20240517	140900	445997260	2940	2940	2940	2940	0
419	20240517	140800	445997260	2940	2940	2940	2940	119
420	20240517	140700	445647400	2935	2935	2935	2935	1
421	20240517	140600	445644465	2930	2930	2940	2930	422
422	20240517	140500	444407910	2940	2940	2940	2940	300
423	20240517	140400	443525910	2930	2930	2930	2930	0
424	20240517	140300	443525910	2930	2935	2935	2925	6012
425	20240517	140200	425936510	2930	2935	2935	2930	4180
426	20240517	140100	413686845	2935	2935	2935	2935	0
427	20240517	140000	413686845	2935	2935	2935	2935	298
428	20240517	135900	412812215	2935	2935	2935	2935	0
429	20240517	135800	412812215	2935	2935	2935	2935	5
430	20240517	135700	412797540	2940	2940	2940	2940	0
431	20240517	135600	412797540	2940	2940	2940	2940	2
432	20240517	135500	412791660	2935	2935	2935	2935	50
433	20240517	135400	412644910	2935	2935	2935	2935	992
434	20240517	135300	409733390	2940	2935	2940	2935	30
435	20240517	135200	409645335	2935	2935	2935	2935	155
436	20240517	135100	409190410	2935	2935	2935	2935	0
437	20240517	135000	409190410	2935	2930	2935	2930	57
438	20240517	134900	409023265	2930	2930	2930	2930	0
439	20240517	134800	409023265	2930	2930	2930	2930	100
440	20240517	134700	408730265	2925	2925	2925	2925	1
441	20240517	134600	408727340	2930	2930	2930	2930	621
442	20240517	134500	406907810	2935	2935	2935	2935	1
443	20240517	134400	406904875	2935	2935	2935	2935	10
444	20240517	134300	406875525	2935	2935	2935	2935	0
445	20240517	134200	406875525	2935	2935	2935	2930	196
446	20240517	134100	406300370	2935	2935	2935	2935	2
447	20240517	134000	406294500	2935	2935	2935	2935	0
448	20240517	133900	406294500	2935	2935	2935	2935	490
449	20240517	133800	404856350	2935	2935	2935	2935	0
450	20240517	133700	404856350	2935	2935	2935	2935	1
451	20240517	133600	404853415	2930	2930	2930	2930	0
452	20240517	133500	404853415	2930	2930	2930	2930	0
453	20240517	133400	404853415	2930	2930	2930	2930	0
454	20240517	133300	404853415	2930	2930	2930	2930	0
455	20240517	133200	404853415	2930	2930	2930	2930	0
456	20240517	133100	404853415	2930	2930	2930	2930	0
457	20240517	133000	404853415	2930	2930	2930	2930	10
458	20240517	132900	404824115	2930	2930	2930	2930	68
459	20240517	132800	404624875	2930	2930	2930	2930	112
460	20240517	132700	404296715	2930	2930	2930	2925	25
461	20240517	132600	404223475	2925	2925	2925	2925	0
462	20240517	132500	404223475	2925	2925	2925	2925	0
463	20240517	132400	404223475	2925	2925	2925	2925	0
464	20240517	132300	404223475	2925	2925	2925	2925	200
465	20240517	132200	403638475	2925	2925	2925	2925	0
466	20240517	132100	403638475	2925	2930	2930	2925	1415
467	20240517	132000	399495115	2930	2930	2930	2930	0
468	20240517	131900	399495115	2930	2930	2930	2930	0
469	20240517	131800	399495115	2930	2930	2930	2930	300
470	20240517	131700	398616115	2930	2930	2930	2930	0
471	20240517	131600	398616115	2930	2930	2930	2930	4
472	20240517	131500	398604395	2930	2930	2930	2930	2
473	20240517	131400	398598535	2925	2925	2925	2925	0
474	20240517	131300	398598535	2925	2925	2925	2925	0
475	20240517	131200	398598535	2925	2935	2935	2925	10149
476	20240517	131100	368893535	2940	2940	2940	2940	187
477	20240517	131000	368343755	2940	2940	2940	2940	0
478	20240517	130900	368343755	2940	2940	2940	2940	7000
479	20240517	130800	347763755	2940	2940	2940	2940	0
480	20240517	130700	347763755	2940	2940	2940	2940	1
481	20240517	130600	347760815	2940	2940	2940	2940	0
482	20240517	130500	347760815	2940	2940	2940	2940	0
483	20240517	130400	347760815	2940	2940	2940	2940	300
484	20240517	130300	346878815	2940	2940	2940	2940	0
485	20240517	130200	346878815	2940	2940	2940	2940	0
486	20240517	130100	346878815	2940	2940	2940	2940	1414
487	20240517	130000	342721655	2930	2935	2935	2930	1000
488	20240517	125900	339789630	2940	2940	2940	2940	0
489	20240517	125800	339789630	2940	2940	2940	2940	500
490	20240517	125700	338319630	2940	2930	2940	2930	586
491	20240517	125600	336602635	2935	2935	2935	2935	11
492	20240517	125500	336570350	2935	2935	2935	2935	3
493	20240517	125400	336561545	2935	2930	2935	2930	23
494	20240517	125300	336494145	2930	2935	2935	2930	13
495	20240517	125200	336456050	2930	2930	2930	2930	927
496	20240517	125100	333739940	2935	2935	2935	2935	500
497	20240517	125000	332272440	2940	2940	2940	2940	0
498	20240517	124900	332272440	2940	2940	2940	2940	0
499	20240517	124800	332272440	2940	2940	2940	2940	0
500	20240517	124700	332272440	2940	2930	2940	2930	99
501	20240517	124600	331981900	2930	2930	2930	2930	0
502	20240517	124500	331981900	2930	2930	2930	2930	680
503	20240517	124400	329989500	2930	2930	2930	2930	0
504	20240517	124300	329989500	2930	2930	2930	2930	0
505	20240517	124200	329989500	2930	2930	2930	2930	0
506	20240517	124100	329989500	2930	2935	2935	2930	22
507	20240517	124000	329925035	2935	2935	2935	2935	2
508	20240517	123900	329919165	2935	2935	2935	2935	2
509	20240517	123800	329913295	2935	2935	2935	2935	1
510	20240517	123700	329910360	2935	2935	2935	2935	578
511	20240517	123600	328213930	2935	2935	2935	2935	0
512	20240517	123500	328213930	2935	2935	2935	2935	0
513	20240517	123400	328213930	2935	2935	2935	2935	0
514	20240517	123300	328213930	2935	2935	2935	2935	0
515	20240517	123200	328213930	2935	2935	2935	2935	0
516	20240517	123100	328213930	2935	2935	2935	2935	0
517	20240517	123000	328213930	2935	2935	2935	2935	10
518	20240517	122900	328184580	2935	2935	2935	2935	2
519	20240517	122800	328178710	2940	2940	2940	2940	0
520	20240517	122700	328178710	2940	2940	2940	2940	17
521	20240517	122600	328128730	2940	2940	2940	2940	0
522	20240517	122500	328128730	2940	2940	2940	2940	0
523	20240517	122400	328128730	2940	2940	2940	2940	0
524	20240517	122300	328128730	2940	2930	2940	2930	15
525	20240517	122200	328084765	2940	2940	2940	2940	0
526	20240517	122100	328084765	2940	2940	2940	2940	0
527	20240517	122000	328084765	2940	2940	2940	2940	0
528	20240517	121900	328084765	2940	2940	2940	2940	17
529	20240517	121800	328034785	2940	2930	2940	2925	5485
530	20240517	121700	311981520	2930	2930	2930	2930	0
531	20240517	121600	311981520	2930	2930	2930	2930	0
532	20240517	121500	311981520	2930	2930	2930	2930	70
533	20240517	121400	311776420	2930	2930	2930	2930	0
534	20240517	121300	311776420	2930	2935	2935	2930	16
535	20240517	121200	311729535	2930	2930	2930	2930	0
536	20240517	121100	311729535	2930	2930	2930	2930	0
537	20240517	121000	311729535	2930	2935	2935	2930	5153
538	20240517	120900	296630745	2935	2935	2935	2935	100
539	20240517	120800	296337245	2935	2935	2935	2935	302
540	20240517	120700	295450875	2935	2935	2935	2935	0
541	20240517	120600	295450875	2935	2935	2935	2935	0
542	20240517	120500	295450875	2935	2940	2940	2935	2212
543	20240517	120400	288958585	2935	2940	2940	2935	44
544	20240517	120300	288829235	2935	2940	2940	2935	320
545	20240517	120200	287888535	2940	2940	2940	2940	0
546	20240517	120100	287888535	2940	2940	2940	2940	5
547	20240517	120000	287873835	2940	2940	2940	2940	3
548	20240517	115900	287865015	2940	2945	2945	2940	20
549	20240517	115800	287806210	2945	2945	2945	2945	0
550	20240517	115700	287806210	2945	2945	2945	2940	234
551	20240517	115600	287117085	2945	2945	2945	2945	5
552	20240517	115500	287102360	2945	2945	2945	2945	1
553	20240517	115400	287099415	2945	2945	2945	2945	0
554	20240517	115300	287099415	2945	2945	2945	2945	0
555	20240517	115200	287099415	2945	2945	2945	2945	5
556	20240517	115100	287084690	2945	2945	2945	2945	3
557	20240517	115000	287075855	2945	2945	2945	2945	2
558	20240517	114900	287069965	2945	2945	2945	2940	4263
559	20240517	114800	274536730	2945	2945	2945	2945	0
560	20240517	114700	274536730	2945	2945	2945	2945	350
561	20240517	114600	273505980	2945	2940	2945	2940	267
562	20240517	114500	272720995	2940	2940	2940	2940	0
563	20240517	114400	272720995	2940	2940	2940	2940	0
564	20240517	114300	272720995	2940	2940	2940	2940	1
565	20240517	114200	272718055	2940	2940	2940	2940	10
566	20240517	114100	272688655	2940	2940	2940	2940	0
567	20240517	114000	272688655	2940	2940	2940	2940	3
568	20240517	113900	272679835	2935	2935	2935	2935	300
569	20240517	113800	271799335	2940	2935	2940	2935	11
570	20240517	113700	271767045	2940	2940	2940	2940	6
571	20240517	113600	271749405	2940	2930	2940	2930	54
572	20240517	113500	271591145	2930	2930	2930	2930	0
573	20240517	113400	271591145	2930	2930	2930	2930	0
574	20240517	113300	271591145	2930	2930	2930	2930	738
575	20240517	113200	269428805	2940	2935	2940	2935	1061
576	20240517	113100	266314760	2935	2935	2935	2935	0
577	20240517	113000	266314760	2935	2935	2935	2935	169
578	20240517	112900	265818745	2940	2940	2940	2940	0
579	20240517	112800	265818745	2940	2940	2940	2940	20
580	20240517	112700	265759945	2940	2940	2940	2940	1
581	20240517	112600	265757005	2940	2940	2940	2940	0
582	20240517	112500	265757005	2940	2940	2945	2940	6917
583	20240517	112400	245418495	2935	2935	2935	2935	0
584	20240517	112300	245418495	2935	2935	2935	2935	0
585	20240517	112200	245418495	2935	2935	2935	2935	20
586	20240517	112100	245359795	2940	2940	2940	2940	0
587	20240517	112000	245359795	2940	2940	2940	2940	0
588	20240517	111900	245359795	2940	2940	2940	2940	500
589	20240517	111800	243889795	2940	2940	2940	2940	1
590	20240517	111700	243886855	2940	2940	2940	2940	30
591	20240517	111600	243798655	2940	2940	2940	2940	102
592	20240517	111500	243498775	2940	2925	2940	2925	413
593	20240517	111400	242286630	2925	2935	2935	2925	7709
594	20240517	111300	219724170	2935	2930	2935	2930	302
595	20240517	111200	218838810	2930	2930	2930	2930	117
596	20240517	111100	218496000	2935	2935	2935	2935	17
597	20240517	111000	218446105	2935	2935	2935	2935	33
598	20240517	110900	218349250	2935	2935	2935	2935	1049
599	20240517	110800	215270435	2940	2940	2940	2940	0
600	20240517	110700	215270435	2940	2940	2940	2940	8
601	20240517	110600	215246915	2940	2940	2940	2940	0
602	20240517	110500	215246915	2940	2940	2940	2940	0
603	20240517	110400	215246915	2940	2940	2940	2940	500
604	20240517	110300	213776915	2945	2945	2945	2945	20
605	20240517	110200	213718015	2950	2950	2950	2950	0
606	20240517	110100	213718015	2950	2950	2950	2950	0
607	20240517	110000	213718015	2950	2945	2950	2945	33
608	20240517	105900	213620675	2950	2950	2950	2950	6
609	20240517	105800	213602975	2950	2950	2950	2950	1
610	20240517	105700	213600025	2950	2950	2950	2950	0
611	20240517	105600	213600025	2950	2950	2950	2940	3296
612	20240517	105500	203896890	2950	2950	2955	2950	2503
613	20240517	105400	196513035	2945	2945	2945	2945	1100
614	20240517	105300	193273535	2950	2950	2950	2950	100
615	20240517	105200	192978535	2950	2945	2950	2945	785
616	20240517	105100	190666705	2940	2945	2950	2940	41
617	20240517	105000	190546125	2945	2940	2950	2935	834
618	20240517	104900	188093970	2935	2940	2950	2935	10666
619	20240517	104800	156672005	2935	2935	2935	2935	0
620	20240517	104700	156672005	2935	2935	2935	2935	1072
621	20240517	104600	153525685	2935	2935	2935	2935	2074
622	20240517	104500	147438495	2930	2930	2930	2930	0
623	20240517	104400	147438495	2930	2930	2930	2930	1
624	20240517	104300	147435565	2935	2935	2935	2935	0
625	20240517	104200	147435565	2935	2935	2935	2935	43
626	20240517	104100	147309360	2935	2935	2935	2935	108
627	20240517	104000	146992380	2935	2935	2935	2935	61
628	20240517	103900	146813345	2935	2935	2935	2935	20
629	20240517	103800	146754645	2925	2925	2925	2925	1
630	20240517	103700	146751720	2925	2925	2925	2925	0
631	20240517	103600	146751720	2925	2935	2935	2925	1400
632	20240517	103500	142654775	2930	2930	2930	2930	0
633	20240517	103400	142654775	2930	2930	2930	2930	0
634	20240517	103300	142654775	2930	2940	2940	2930	100
635	20240517	103200	142361275	2930	2930	2930	2930	0
636	20240517	103100	142361275	2930	2930	2930	2930	22
637	20240517	103000	142296815	2930	2930	2930	2930	1000
638	20240517	102900	139366815	2930	2940	2940	2930	677
639	20240517	102800	137381870	2935	2935	2935	2935	1
640	20240517	102700	137378935	2945	2945	2945	2945	0
641	20240517	102600	137378935	2945	2945	2945	2945	0
642	20240517	102500	137378935	2945	2940	2945	2940	2
643	20240517	102400	137373050	2930	2935	2935	2930	2342
644	20240517	102300	130507295	2945	2940	2945	2940	17
645	20240517	102200	130457310	2935	2940	2940	2935	103
646	20240517	102100	130154505	2935	2935	2935	2935	549
647	20240517	102000	128543190	2935	2935	2935	2935	144
648	20240517	101900	128120550	2935	2935	2935	2935	0
649	20240517	101800	128120550	2935	2935	2935	2935	0
650	20240517	101700	128120550	2935	2935	2935	2935	0
651	20240517	101600	128120550	2935	2935	2935	2935	0
652	20240517	101500	128120550	2935	2935	2935	2935	0
653	20240517	101400	128120550	2935	2935	2935	2935	0
654	20240517	101300	128120550	2935	2940	2940	2935	1563
655	20240517	101200	123525365	2940	2940	2940	2940	0
656	20240517	101100	123525365	2940	2940	2940	2940	0
657	20240517	101000	123525365	2940	2940	2940	2940	0
658	20240517	100900	123525365	2940	2940	2940	2940	22
659	20240517	100800	123460685	2940	2940	2940	2940	13
660	20240517	100700	123422465	2945	2945	2945	2945	754
661	20240517	100600	121201935	2945	2945	2945	2945	4
662	20240517	100500	121190155	2940	2940	2940	2940	5
663	20240517	100400	121175455	2945	2945	2945	2945	0
664	20240517	100300	121175455	2945	2940	2945	2940	295
665	20240517	100200	120306875	2940	2945	2945	2935	124
666	20240517	100100	119941910	2930	2945	2945	2930	87
667	20240517	100000	119686380	2940	2940	2940	2930	3374
668	20240517	095900	109794940	2945	2945	2945	2945	0
669	20240517	095800	109794940	2945	2945	2945	2945	8
670	20240517	095700	109771380	2945	2945	2945	2945	8
671	20240517	095600	109747820	2945	2945	2945	2945	1
672	20240517	095500	109744875	2945	2945	2945	2945	1
673	20240517	095400	109741930	2935	2940	2940	2935	3
674	20240517	095300	109733115	2945	2945	2945	2945	2
675	20240517	095200	109727225	2945	2945	2945	2945	0
676	20240517	095100	109727225	2945	2940	2945	2940	1132
677	20240517	095000	106398640	2945	2945	2945	2940	3
678	20240517	094900	106389810	2945	2945	2945	2945	0
679	20240517	094800	106389810	2945	2940	2945	2930	466
680	20240517	094700	105023625	2930	2930	2940	2930	42
681	20240517	094600	104900465	2940	2935	2940	2935	2
682	20240517	094500	104894590	2930	2935	2940	2930	421
683	20240517	094400	103660855	2940	2940	2940	2940	1002
684	20240517	094300	100714975	2940	2940	2940	2940	0
685	20240517	094200	100714975	2940	2935	2940	2935	564
686	20240517	094100	99059630	2935	2935	2935	2935	601
687	20240517	094000	97295695	2940	2935	2940	2935	3
688	20240517	093900	97286885	2935	2935	2935	2935	1732
689	20240517	093800	92203465	2945	2945	2945	2945	0
690	20240517	093700	92203465	2945	2945	2945	2945	0
691	20240517	093600	92203465	2945	2940	2945	2940	7
692	20240517	093500	92182875	2945	2950	2950	2920	8945
693	20240517	093400	65954450	2950	2950	2950	2950	2
694	20240517	093300	65948550	2940	2950	2950	2940	515
695	20240517	093200	64434275	2950	2945	2950	2945	109
696	20240517	093100	64113000	2950	2950	2950	2950	4
697	20240517	093000	64101200	2950	2950	2950	2950	2
698	20240517	092900	64095300	2950	2950	2950	2940	3
699	20240517	092800	64086460	2945	2950	2950	2945	1223
700	20240517	092700	60484715	2950	2945	2950	2945	402
701	20240517	092600	59299315	2950	2950	2950	2945	1008
702	20240517	092500	56328215	2950	2950	2950	2950	2000
703	20240517	092400	50428215	2950	2950	2950	2950	564
704	20240517	092300	48764415	2950	2950	2950	2950	472
705	20240517	092200	47372015	2945	2945	2945	2945	60
706	20240517	092100	47195315	2950	2950	2950	2950	3
707	20240517	092000	47186465	2950	2950	2950	2950	1
708	20240517	091900	47183515	2950	2945	2950	2945	3
709	20240517	091800	47174675	2950	2950	2950	2950	0
710	20240517	091700	47174675	2950	2950	2950	2950	1
711	20240517	091600	47171725	2940	2940	2940	2940	436
712	20240517	091500	45889885	2935	2935	2935	2935	0
713	20240517	091400	45889885	2935	2940	2940	2935	1241
714	20240517	091300	42242565	2950	2950	2950	2950	0
715	20240517	091200	42242565	2950	2950	2950	2950	6
716	20240517	091100	42224865	2950	2945	2950	2940	4421
717	20240517	091000	29220725	2950	2955	2955	2950	428
718	20240517	090900	27955990	2955	2955	2955	2955	6
719	20240517	090800	27938260	2955	2955	2955	2955	205
720	20240517	090700	27332485	2955	2950	2955	2950	87
721	20240517	090600	27075825	2955	2940	2955	2940	695
722	20240517	090500	25026510	2940	2940	2940	2940	1062
723	20240517	090400	21904230	2945	2955	2955	2945	842
724	20240517	090300	19423590	2950	2950	2950	2950	646
725	20240517	090200	17517890	2950	2950	2950	2950	161
726	20240517	090100	17042940	2945	2950	2950	2945	270
727	20240517	090000	16246940	2945	2955	2955	2945	5505