KissMeData/298690/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	210000	2590371620	2970	2970	2970	2970	8110
3	20240509	205900	2590371620	2970	2970	2970	2970	0
4	20240509	205800	2590371620	2970	2970	2970	2970	0
5	20240509	205700	2590371620	2970	2970	2970	2970	0
6	20240509	205600	2590371620	2970	2970	2970	2970	0
7	20240509	205500	2590371620	2970	2970	2970	2970	0
8	20240509	205400	2590371620	2970	2970	2970	2970	0
9	20240509	205300	2590371620	2970	2970	2970	2970	0
10	20240509	205200	2590371620	2970	2970	2970	2970	0
11	20240509	205100	2590371620	2970	2970	2970	2970	0
12	20240509	205000	2590371620	2970	2970	2970	2970	0
13	20240509	204900	2590371620	2970	2970	2970	2970	0
14	20240509	204800	2590371620	2970	2970	2970	2970	0
15	20240509	204700	2590371620	2970	2970	2970	2970	0
16	20240509	204600	2590371620	2970	2970	2970	2970	0
17	20240509	204500	2590371620	2970	2970	2970	2970	0
18	20240509	204400	2590371620	2970	2970	2970	2970	0
19	20240509	204300	2590371620	2970	2970	2970	2970	0
20	20240509	204200	2590371620	2970	2970	2970	2970	0
21	20240509	204100	2590371620	2970	2970	2970	2970	0
22	20240509	204000	2590371620	2970	2970	2970	2970	0
23	20240509	203900	2590371620	2970	2970	2970	2970	0
24	20240509	203800	2590371620	2970	2970	2970	2970	0
25	20240509	203700	2590371620	2970	2970	2970	2970	0
26	20240509	203600	2590371620	2970	2970	2970	2970	0
27	20240509	203500	2590371620	2970	2970	2970	2970	0
28	20240509	203400	2590371620	2970	2970	2970	2970	0
29	20240509	203300	2590371620	2970	2970	2970	2970	0
30	20240509	203200	2590371620	2970	2970	2970	2970	0
31	20240509	203100	2590371620	2970	2970	2970	2970	0
32	20240509	203000	2590371620	2970	2970	2970	2970	8110
33	20240509	202900	2590371620	2970	2970	2970	2970	0
34	20240509	202800	2590371620	2970	2970	2970	2970	0
35	20240509	202700	2590371620	2970	2970	2970	2970	0
36	20240509	202600	2590371620	2970	2970	2970	2970	0
37	20240509	202500	2590371620	2970	2970	2970	2970	0
38	20240509	202400	2590371620	2970	2970	2970	2970	0
39	20240509	202300	2590371620	2970	2970	2970	2970	0
40	20240509	202200	2590371620	2970	2970	2970	2970	0
41	20240509	202100	2590371620	2970	2970	2970	2970	0
42	20240509	202000	2590371620	2970	2970	2970	2970	0
43	20240509	201900	2590371620	2970	2970	2970	2970	0
44	20240509	201800	2590371620	2970	2970	2970	2970	0
45	20240509	201700	2590371620	2970	2970	2970	2970	0
46	20240509	201600	2590371620	2970	2970	2970	2970	0
47	20240509	201500	2590371620	2970	2970	2970	2970	0
48	20240509	201400	2590371620	2970	2970	2970	2970	0
49	20240509	201300	2590371620	2970	2970	2970	2970	0
50	20240509	201200	2590371620	2970	2970	2970	2970	0
51	20240509	201100	2590371620	2970	2970	2970	2970	0
52	20240509	201000	2590371620	2970	2970	2970	2970	0
53	20240509	200900	2590371620	2970	2970	2970	2970	0
54	20240509	200800	2590371620	2970	2970	2970	2970	0
55	20240509	200700	2590371620	2970	2970	2970	2970	0
56	20240509	200600	2590371620	2970	2970	2970	2970	0
57	20240509	200500	2590371620	2970	2970	2970	2970	0
58	20240509	200400	2590371620	2970	2970	2970	2970	0
59	20240509	200300	2590371620	2970	2970	2970	2970	0
60	20240509	200200	2590371620	2970	2970	2970	2970	0
61	20240509	200100	2590371620	2970	2970	2970	2970	0
62	20240509	200000	2590371620	2970	2970	2970	2970	8110
63	20240509	195900	2590371620	2970	2970	2970	2970	0
64	20240509	195800	2590371620	2970	2970	2970	2970	0
65	20240509	195700	2590371620	2970	2970	2970	2970	0
66	20240509	195600	2590371620	2970	2970	2970	2970	0
67	20240509	195500	2590371620	2970	2970	2970	2970	0
68	20240509	195400	2590371620	2970	2970	2970	2970	0
69	20240509	195300	2590371620	2970	2970	2970	2970	0
70	20240509	195200	2590371620	2970	2970	2970	2970	0
71	20240509	195100	2590371620	2970	2970	2970	2970	0
72	20240509	195000	2590371620	2970	2970	2970	2970	0
73	20240509	194900	2590371620	2970	2970	2970	2970	0
74	20240509	194800	2590371620	2970	2970	2970	2970	0
75	20240509	194700	2590371620	2970	2970	2970	2970	0
76	20240509	194600	2590371620	2970	2970	2970	2970	0
77	20240509	194500	2590371620	2970	2970	2970	2970	0
78	20240509	194400	2590371620	2970	2970	2970	2970	0
79	20240509	194300	2590371620	2970	2970	2970	2970	0
80	20240509	194200	2590371620	2970	2970	2970	2970	0
81	20240509	194100	2590371620	2970	2970	2970	2970	0
82	20240509	194000	2590371620	2970	2970	2970	2970	0
83	20240509	193900	2590371620	2970	2970	2970	2970	0
84	20240509	193800	2590371620	2970	2970	2970	2970	0
85	20240509	193700	2590371620	2970	2970	2970	2970	0
86	20240509	193600	2590371620	2970	2970	2970	2970	0
87	20240509	193500	2590371620	2970	2970	2970	2970	0
88	20240509	193400	2590371620	2970	2970	2970	2970	0
89	20240509	193300	2590371620	2970	2970	2970	2970	0
90	20240509	193200	2590371620	2970	2970	2970	2970	0
91	20240509	193100	2590371620	2970	2970	2970	2970	0
92	20240509	193000	2590371620	2970	2970	2970	2970	8110
93	20240509	192900	2590371620	2970	2970	2970	2970	0
94	20240509	192800	2590371620	2970	2970	2970	2970	0
95	20240509	192700	2590371620	2970	2970	2970	2970	0
96	20240509	192600	2590371620	2970	2970	2970	2970	0
97	20240509	192500	2590371620	2970	2970	2970	2970	0
98	20240509	192400	2590371620	2970	2970	2970	2970	0
99	20240509	192300	2590371620	2970	2970	2970	2970	0
100	20240509	192200	2590371620	2970	2970	2970	2970	0
101	20240509	192100	2590371620	2970	2970	2970	2970	0
102	20240509	192000	2590371620	2970	2970	2970	2970	0
103	20240509	191900	2590371620	2970	2970	2970	2970	0
104	20240509	191800	2590371620	2970	2970	2970	2970	0
105	20240509	191700	2590371620	2970	2970	2970	2970	0
106	20240509	191600	2590371620	2970	2970	2970	2970	0
107	20240509	191500	2590371620	2970	2970	2970	2970	0
108	20240509	191400	2590371620	2970	2970	2970	2970	0
109	20240509	191300	2590371620	2970	2970	2970	2970	0
110	20240509	191200	2590371620	2970	2970	2970	2970	0
111	20240509	191100	2590371620	2970	2970	2970	2970	0
112	20240509	191000	2590371620	2970	2970	2970	2970	0
113	20240509	190900	2590371620	2970	2970	2970	2970	0
114	20240509	190800	2590371620	2970	2970	2970	2970	0
115	20240509	190700	2590371620	2970	2970	2970	2970	0
116	20240509	190600	2590371620	2970	2970	2970	2970	0
117	20240509	190500	2590371620	2970	2970	2970	2970	0
118	20240509	190400	2590371620	2970	2970	2970	2970	0
119	20240509	190300	2590371620	2970	2970	2970	2970	0
120	20240509	190200	2590371620	2970	2970	2970	2970	0
121	20240509	190100	2590371620	2970	2970	2970	2970	0
122	20240509	190000	2590371620	2970	2970	2970	2970	8110
123	20240509	185900	2590371620	2970	2970	2970	2970	0
124	20240509	185800	2590371620	2970	2970	2970	2970	0
125	20240509	185700	2590371620	2970	2970	2970	2970	0
126	20240509	185600	2590371620	2970	2970	2970	2970	0
127	20240509	185500	2590371620	2970	2970	2970	2970	0
128	20240509	185400	2590371620	2970	2970	2970	2970	0
129	20240509	185300	2590371620	2970	2970	2970	2970	0
130	20240509	185200	2590371620	2970	2970	2970	2970	0
131	20240509	185100	2590371620	2970	2970	2970	2970	0
132	20240509	185000	2590371620	2970	2970	2970	2970	0
133	20240509	184900	2590371620	2970	2970	2970	2970	0
134	20240509	184800	2590371620	2970	2970	2970	2970	0
135	20240509	184700	2590371620	2970	2970	2970	2970	0
136	20240509	184600	2590371620	2970	2970	2970	2970	0
137	20240509	184500	2590371620	2970	2970	2970	2970	0
138	20240509	184400	2590371620	2970	2970	2970	2970	0
139	20240509	184300	2590371620	2970	2970	2970	2970	0
140	20240509	184200	2590371620	2970	2970	2970	2970	0
141	20240509	184100	2590371620	2970	2970	2970	2970	0
142	20240509	184000	2590371620	2970	2970	2970	2970	0
143	20240509	183900	2590371620	2970	2970	2970	2970	0
144	20240509	183800	2590371620	2970	2970	2970	2970	0
145	20240509	183700	2590371620	2970	2970	2970	2970	0
146	20240509	183600	2590371620	2970	2970	2970	2970	0
147	20240509	183500	2590371620	2970	2970	2970	2970	0
148	20240509	183400	2590371620	2970	2970	2970	2970	0
149	20240509	183300	2590371620	2970	2970	2970	2970	0
150	20240509	183200	2590371620	2970	2970	2970	2970	0
151	20240509	183100	2590371620	2970	2970	2970	2970	0
152	20240509	183000	2590371620	2970	2970	2970	2970	8110
153	20240509	182900	2590371620	2970	2970	2970	2970	0
154	20240509	182800	2590371620	2970	2970	2970	2970	0
155	20240509	182700	2590371620	2970	2970	2970	2970	0
156	20240509	182600	2590371620	2970	2970	2970	2970	0
157	20240509	182500	2590371620	2970	2970	2970	2970	0
158	20240509	182400	2590371620	2970	2970	2970	2970	0
159	20240509	182300	2590371620	2970	2970	2970	2970	0
160	20240509	182200	2590371620	2970	2970	2970	2970	0
161	20240509	182100	2590371620	2970	2970	2970	2970	0
162	20240509	182000	2590371620	2970	2970	2970	2970	0
163	20240509	181900	2590371620	2970	2970	2970	2970	0
164	20240509	181800	2590371620	2970	2970	2970	2970	0
165	20240509	181700	2590371620	2970	2970	2970	2970	0
166	20240509	181600	2590371620	2970	2970	2970	2970	0
167	20240509	181500	2590371620	2970	2970	2970	2970	0
168	20240509	181400	2590371620	2970	2970	2970	2970	0
169	20240509	181300	2590371620	2970	2970	2970	2970	0
170	20240509	181200	2590371620	2970	2970	2970	2970	0
171	20240509	181100	2590371620	2970	2970	2970	2970	0
172	20240509	181000	2590371620	2970	2970	2970	2970	0
173	20240509	180900	2590371620	2970	2970	2970	2970	0
174	20240509	180800	2590371620	2970	2970	2970	2970	0
175	20240509	180700	2590371620	2970	2970	2970	2970	0
176	20240509	180600	2590371620	2970	2970	2970	2970	0
177	20240509	180500	2590371620	2970	2970	2970	2970	0
178	20240509	180400	2590371620	2970	2970	2970	2970	0
179	20240509	180300	2590371620	2970	2970	2970	2970	0
180	20240509	180200	2590371620	2970	2970	2970	2970	0
181	20240509	180100	2590371620	2970	2970	2970	2970	0
182	20240509	180000	2590371620	2970	2970	2970	2970	8110
183	20240509	175900	2590371620	2970	2970	2970	2970	0
184	20240509	175800	2590371620	2970	2970	2970	2970	0
185	20240509	175700	2590371620	2970	2970	2970	2970	0
186	20240509	175600	2590371620	2970	2970	2970	2970	0
187	20240509	175500	2590371620	2970	2970	2970	2970	0
188	20240509	175400	2590371620	2970	2970	2970	2970	0
189	20240509	175300	2590371620	2970	2970	2970	2970	0
190	20240509	175200	2590371620	2970	2970	2970	2970	0
191	20240509	175100	2590371620	2970	2970	2970	2970	0
192	20240509	175000	2590371620	2970	2970	2970	2970	0
193	20240509	174900	2590371620	2970	2970	2970	2970	0
194	20240509	174800	2590371620	2970	2970	2970	2970	0
195	20240509	174700	2590371620	2970	2970	2970	2970	0
196	20240509	174600	2590371620	2970	2970	2970	2970	0
197	20240509	174500	2590371620	2970	2970	2970	2970	0
198	20240509	174400	2590371620	2970	2970	2970	2970	0
199	20240509	174300	2590371620	2970	2970	2970	2970	0
200	20240509	174200	2590371620	2970	2970	2970	2970	0
201	20240509	174100	2590371620	2970	2970	2970	2970	0
202	20240509	174000	2590371620	2970	2970	2970	2970	0
203	20240509	173900	2590371620	2970	2970	2970	2970	0
204	20240509	173800	2590371620	2970	2970	2970	2970	0
205	20240509	173700	2590371620	2970	2970	2970	2970	0
206	20240509	173600	2590371620	2970	2970	2970	2970	0
207	20240509	173500	2590371620	2970	2970	2970	2970	0
208	20240509	173400	2590371620	2970	2970	2970	2970	0
209	20240509	173300	2590371620	2970	2970	2970	2970	0
210	20240509	173200	2590371620	2970	2970	2970	2970	0
211	20240509	173100	2590371620	2970	2970	2970	2970	0
212	20240509	173000	2590371620	2970	2970	2970	2970	8110
213	20240509	172900	2590371620	2970	2970	2970	2970	0
214	20240509	172800	2590371620	2970	2970	2970	2970	0
215	20240509	172700	2590371620	2970	2970	2970	2970	0
216	20240509	172600	2590371620	2970	2970	2970	2970	0
217	20240509	172500	2590371620	2970	2970	2970	2970	0
218	20240509	172400	2590371620	2970	2970	2970	2970	0
219	20240509	172300	2590371620	2970	2970	2970	2970	0
220	20240509	172200	2590371620	2970	2970	2970	2970	0
221	20240509	172100	2590371620	2970	2970	2970	2970	0
222	20240509	172000	2590371620	2970	2970	2970	2970	0
223	20240509	171900	2590371620	2970	2970	2970	2970	0
224	20240509	171800	2590371620	2970	2970	2970	2970	0
225	20240509	171700	2590371620	2970	2970	2970	2970	0
226	20240509	171600	2590371620	2970	2970	2970	2970	0
227	20240509	171500	2590371620	2970	2970	2970	2970	0
228	20240509	171400	2590371620	2970	2970	2970	2970	0
229	20240509	171300	2590371620	2970	2970	2970	2970	0
230	20240509	171200	2590371620	2970	2970	2970	2970	0
231	20240509	171100	2590371620	2970	2970	2970	2970	0
232	20240509	171000	2590371620	2970	2970	2970	2970	0
233	20240509	170900	2590371620	2970	2970	2970	2970	0
234	20240509	170800	2590371620	2970	2970	2970	2970	0
235	20240509	170700	2590371620	2970	2970	2970	2970	0
236	20240509	170600	2590371620	2970	2970	2970	2970	0
237	20240509	170500	2590371620	2970	2970	2970	2970	0
238	20240509	170400	2590371620	2970	2970	2970	2970	0
239	20240509	170300	2590371620	2970	2970	2970	2970	0
240	20240509	170200	2590371620	2970	2970	2970	2970	0
241	20240509	170100	2590371620	2970	2970	2970	2970	0
242	20240509	170000	2590371620	2970	2970	2970	2970	8110
243	20240509	165900	2590371620	2970	2970	2970	2970	0
244	20240509	165800	2590371620	2970	2970	2970	2970	0
245	20240509	165700	2590371620	2970	2970	2970	2970	0
246	20240509	165600	2590371620	2970	2970	2970	2970	0
247	20240509	165500	2590371620	2970	2970	2970	2970	0
248	20240509	165400	2590371620	2970	2970	2970	2970	0
249	20240509	165300	2590371620	2970	2970	2970	2970	0
250	20240509	165200	2590371620	2970	2970	2970	2970	0
251	20240509	165100	2590371620	2970	2970	2970	2970	0
252	20240509	165000	2590371620	2970	2970	2970	2970	0
253	20240509	164900	2590371620	2970	2970	2970	2970	0
254	20240509	164800	2590371620	2970	2970	2970	2970	0
255	20240509	164700	2590371620	2970	2970	2970	2970	0
256	20240509	164600	2590371620	2970	2970	2970	2970	0
257	20240509	164500	2590371620	2970	2970	2970	2970	0
258	20240509	164400	2590371620	2970	2970	2970	2970	0
259	20240509	164300	2590371620	2970	2970	2970	2970	0
260	20240509	164200	2590371620	2970	2970	2970	2970	0
261	20240509	164100	2590371620	2970	2970	2970	2970	0
262	20240509	164000	2590371620	2970	2970	2970	2970	0
263	20240509	163900	2590371620	2970	2970	2970	2970	0
264	20240509	163800	2590371620	2970	2970	2970	2970	0
265	20240509	163700	2590371620	2970	2970	2970	2970	0
266	20240509	163600	2590371620	2970	2970	2970	2970	0
267	20240509	163500	2590371620	2970	2970	2970	2970	0
268	20240509	163400	2590371620	2970	2970	2970	2970	0
269	20240509	163300	2590371620	2970	2970	2970	2970	0
270	20240509	163200	2590371620	2970	2970	2970	2970	0
271	20240509	163100	2590371620	2970	2970	2970	2970	0
272	20240509	163000	2590371620	2970	2970	2970	2970	8110
273	20240509	162900	2590371620	2970	2970	2970	2970	0
274	20240509	162800	2590371620	2970	2970	2970	2970	0
275	20240509	162700	2590371620	2970	2970	2970	2970	0
276	20240509	162600	2590371620	2970	2970	2970	2970	0
277	20240509	162500	2590371620	2970	2970	2970	2970	0
278	20240509	162400	2590371620	2970	2970	2970	2970	0
279	20240509	162300	2590371620	2970	2970	2970	2970	0
280	20240509	162200	2590371620	2970	2970	2970	2970	0
281	20240509	162100	2590371620	2970	2970	2970	2970	0
282	20240509	162000	2590371620	2970	2970	2970	2970	0
283	20240509	161900	2590371620	2970	2970	2970	2970	0
284	20240509	161800	2590371620	2970	2970	2970	2970	0
285	20240509	161700	2590371620	2970	2970	2970	2970	0
286	20240509	161600	2590371620	2970	2970	2970	2970	0
287	20240509	161500	2590371620	2970	2970	2970	2970	0
288	20240509	161400	2590371620	2970	2970	2970	2970	0
289	20240509	161300	2590371620	2970	2970	2970	2970	0
290	20240509	161200	2590371620	2970	2970	2970	2970	0
291	20240509	161100	2590371620	2970	2970	2970	2970	0
292	20240509	161000	2590371620	2970	2970	2970	2970	0
293	20240509	160900	2590371620	2970	2970	2970	2970	0
294	20240509	160800	2590371620	2970	2970	2970	2970	0
295	20240509	160700	2590371620	2970	2970	2970	2970	0
296	20240509	160600	2590371620	2970	2970	2970	2970	0
297	20240509	160500	2590371620	2970	2970	2970	2970	0
298	20240509	160400	2590371620	2970	2970	2970	2970	0
299	20240509	160300	2590371620	2970	2970	2970	2970	0
300	20240509	160200	2590371620	2970	2970	2970	2970	0
301	20240509	160100	2590371620	2970	2970	2970	2970	0
302	20240509	160000	2590371620	2970	2970	2970	2970	8110
303	20240509	155900	2590371620	2970	2970	2970	2970	0
304	20240509	155800	2590371620	2970	2970	2970	2970	0
305	20240509	155700	2590371620	2970	2970	2970	2970	0
306	20240509	155600	2590371620	2970	2970	2970	2970	0
307	20240509	155500	2590371620	2970	2970	2970	2970	0
308	20240509	155400	2590371620	2970	2970	2970	2970	0
309	20240509	155300	2590371620	2970	2970	2970	2970	0
310	20240509	155200	2590371620	2970	2970	2970	2970	0
311	20240509	155100	2590371620	2970	2970	2970	2970	0
312	20240509	155000	2590371620	2970	2970	2970	2970	0
313	20240509	154900	2590371620	2970	2970	2970	2970	0
314	20240509	154800	2590371620	2970	2970	2970	2970	0
315	20240509	154700	2590371620	2970	2970	2970	2970	0
316	20240509	154600	2590371620	2970	2970	2970	2970	0
317	20240509	154500	2590371620	2970	2970	2970	2970	0
318	20240509	154400	2590371620	2970	2970	2970	2970	0
319	20240509	154300	2590371620	2970	2970	2970	2970	0
320	20240509	154200	2590371620	2970	2970	2970	2970	0
321	20240509	154100	2590371620	2970	2970	2970	2970	0
322	20240509	154000	2590371620	2970	2970	2970	2970	0
323	20240509	153900	2590371620	2970	2970	2970	2970	0
324	20240509	153800	2590371620	2970	2970	2970	2970	0
325	20240509	153700	2590371620	2970	2970	2970	2970	0
326	20240509	153600	2590371620	2970	2970	2970	2970	0
327	20240509	153500	2590371620	2970	2970	2970	2970	0
328	20240509	153400	2590371620	2970	2970	2970	2970	0
329	20240509	153300	2590371620	2970	2970	2970	2970	0
330	20240509	153200	2590371620	2970	2970	2970	2970	0
331	20240509	153100	2590371620	2970	2970	2970	2970	0
332	20240509	153000	2590371620	2970	2970	2970	2970	16220
333	20240509	152900	2566284920	2975	2975	2975	2975	0
334	20240509	152800	2566284920	2975	2975	2975	2975	0
335	20240509	152700	2566284920	2975	2975	2975	2975	0
336	20240509	152600	2566284920	2975	2975	2975	2975	0
337	20240509	152500	2566284920	2975	2975	2975	2975	0
338	20240509	152400	2566284920	2975	2975	2975	2975	0
339	20240509	152300	2566284920	2975	2975	2975	2975	0
340	20240509	152200	2566284920	2975	2975	2975	2975	0
341	20240509	152100	2566284920	2975	2975	2975	2975	0
342	20240509	152000	2566284920	2975	2975	2975	2975	0
343	20240509	151900	2566284920	2975	2975	2975	2970	656
344	20240509	151800	2564334150	2975	2975	2975	2975	7
345	20240509	151700	2564313325	2975	2975	2975	2970	411
346	20240509	151600	2563090625	2975	2970	2975	2970	8
347	20240509	151500	2563066850	2975	2975	2975	2975	1799
348	20240509	151400	2557714825	2975	2970	2975	2970	89
349	20240509	151300	2557450450	2975	2970	2975	2970	1791
350	20240509	151200	2552130180	2970	2970	2970	2970	1
351	20240509	151100	2552127210	2970	2970	2970	2970	2
352	20240509	151000	2552121270	2970	2970	2970	2970	1513
353	20240509	150900	2547627660	2970	2970	2970	2970	6
354	20240509	150800	2547609840	2965	2975	2975	2965	5676
355	20240509	150700	2530748760	2975	2970	2975	2970	102
356	20240509	150600	2530445810	2970	2970	2970	2970	229
357	20240509	150500	2529765680	2965	2975	2975	2965	80
358	20240509	150400	2529527690	2975	2975	2975	2975	410
359	20240509	150300	2528307940	2975	2975	2975	2975	70
360	20240509	150200	2528099690	2975	2975	2975	2975	0
361	20240509	150100	2528099690	2975	2975	2975	2975	0
362	20240509	150000	2528099690	2975	2975	2975	2975	220
363	20240509	145900	2527445190	2980	2980	2980	2980	0
364	20240509	145800	2527445190	2980	2985	2985	2975	366
365	20240509	145700	2526354015	2985	2985	2985	2985	0
366	20240509	145600	2526354015	2985	2985	2985	2985	1
367	20240509	145500	2526351030	2980	2980	2980	2980	100
368	20240509	145400	2526053030	2980	2980	2980	2980	49
369	20240509	145300	2525907010	2980	2980	2980	2980	0
370	20240509	145200	2525907010	2980	2980	2980	2975	825
371	20240509	145100	2523448535	2980	2980	2980	2980	0
372	20240509	145000	2523448535	2980	2980	2980	2980	0
373	20240509	144900	2523448535	2980	2980	2980	2980	0
374	20240509	144800	2523448535	2980	2980	2980	2980	0
375	20240509	144700	2523448535	2980	2980	2980	2975	1143
376	20240509	144600	2520042400	2980	2980	2980	2980	0
377	20240509	144500	2520042400	2980	2985	2985	2975	40
378	20240509	144400	2519923095	2985	2990	2990	2980	631
379	20240509	144300	2518039555	2990	2990	2990	2990	351
380	20240509	144200	2516990065	2985	2990	2990	2985	101
381	20240509	144100	2516688080	2985	2985	2990	2985	8
382	20240509	144000	2516664190	2995	2995	2995	2995	1
383	20240509	143900	2516661195	2985	2995	2995	2985	839
384	20240509	143800	2514148410	3005	3005	3005	3005	0
385	20240509	143700	2514148410	3005	3005	3005	3005	0
386	20240509	143600	2514148410	3005	2995	3005	2995	2169
387	20240509	143500	2507641350	3000	2990	3000	2990	1978
388	20240509	143400	2501715910	2985	2980	2985	2980	3440
389	20240509	143300	2491449735	2975	2980	2980	2975	3
390	20240509	143200	2491440805	2980	2965	2980	2965	3330
391	20240509	143100	2481549615	2965	2965	2965	2960	10
392	20240509	143000	2481519995	2965	2955	2965	2955	10
393	20240509	142900	2481490395	2950	2955	2965	2950	75
394	20240509	142800	2481268540	2950	2950	2960	2950	240
395	20240509	142700	2480560520	2950	2960	2960	2950	615
396	20240509	142600	2478740460	2960	2970	2970	2960	54
397	20240509	142500	2478580575	2975	2975	2975	2975	0
398	20240509	142400	2478580575	2975	2975	2975	2975	0
399	20240509	142300	2478580575	2975	2975	2975	2975	43
400	20240509	142200	2478452650	2975	2975	2975	2975	50
401	20240509	142100	2478303900	2975	2975	2975	2975	2
402	20240509	142000	2478297950	2975	2960	2975	2960	9
403	20240509	141900	2478271230	2960	2960	2960	2960	0
404	20240509	141800	2478271230	2960	2975	2975	2960	110
405	20240509	141700	2477945480	2960	2960	2960	2960	18
406	20240509	141600	2477892200	2960	2960	2960	2960	31
407	20240509	141500	2477800440	2960	2960	2960	2960	54
408	20240509	141400	2477640600	2970	2970	2970	2970	0
409	20240509	141300	2477640600	2970	2970	2970	2970	0
410	20240509	141200	2477640600	2970	2970	2970	2970	0
411	20240509	141100	2477640600	2970	2970	2970	2970	800
412	20240509	141000	2475264600	2970	2970	2970	2970	1005
413	20240509	140900	2472279750	2945	2965	2965	2945	856
414	20240509	140800	2469745325	2965	2965	2965	2965	1
415	20240509	140700	2469742360	2945	2960	2960	2945	406
416	20240509	140600	2468540630	2965	2965	2965	2965	110
417	20240509	140500	2468214480	2960	2960	2960	2960	0
418	20240509	140400	2468214480	2960	2960	2960	2960	91
419	20240509	140300	2467945120	2960	2945	2960	2945	501
420	20240509	140200	2466469660	2960	2955	2960	2940	14908
421	20240509	140100	2422550660	2955	2965	2965	2955	301
422	20240509	140000	2421661195	2945	2945	2945	2945	0
423	20240509	135900	2421661195	2945	2965	2965	2945	13774
424	20240509	135800	2380957415	2970	2975	2975	2970	6862
425	20240509	135700	2360569205	2985	2980	2985	2975	629
426	20240509	135600	2358692295	2985	2985	2985	2985	4
427	20240509	135500	2358680355	2980	2980	2980	2980	0
428	20240509	135400	2358680355	2980	2980	2980	2980	0
429	20240509	135300	2358680355	2980	2985	2985	2970	102
430	20240509	135200	2358377390	2970	2975	2975	2970	984
431	20240509	135100	2355450000	2975	2980	2980	2975	1037
432	20240509	135000	2352359925	2975	2975	2975	2975	1328
433	20240509	134900	2348409125	2980	2980	2980	2980	0
434	20240509	134800	2348409125	2980	2980	2980	2980	0
435	20240509	134700	2348409125	2980	2980	2980	2980	0
436	20240509	134600	2348409125	2980	2980	2980	2980	0
437	20240509	134500	2348409125	2980	2985	2985	2975	2408
438	20240509	134400	2341233290	2980	2995	2995	2980	18
439	20240509	134300	2341179550	2995	2985	2995	2975	21115
440	20240509	134200	2278225745	2985	2985	2985	2985	181
441	20240509	134100	2277685460	2985	2980	2990	2980	3289
442	20240509	134000	2267860740	2975	2980	2985	2975	2443
443	20240509	133900	2260580580	2975	2975	2975	2975	0
444	20240509	133800	2260580580	2975	2985	2985	2975	1897
445	20240509	133700	2254927460	2980	2980	2980	2980	0
446	20240509	133600	2254927460	2980	2980	2980	2980	0
447	20240509	133500	2254927460	2980	2980	2980	2980	0
448	20240509	133400	2254927460	2980	2980	2980	2980	0
449	20240509	133300	2254927460	2980	2980	2980	2980	0
450	20240509	133200	2254927460	2980	2975	2980	2970	5388
451	20240509	133100	2238894745	2975	2975	2975	2975	200
452	20240509	133000	2238299745	2975	2975	2980	2975	379
453	20240509	132900	2237172215	2980	2980	2980	2980	5312
454	20240509	132800	2221342455	2980	2985	2985	2980	3760
455	20240509	132700	2210133370	2985	2985	2985	2980	560
456	20240509	132600	2208464270	2985	2985	2985	2985	114
457	20240509	132500	2208123980	2985	2990	2990	2980	15580
458	20240509	132400	2161606930	2995	2995	2995	2995	5
459	20240509	132300	2161591955	2990	2990	2990	2990	0
460	20240509	132200	2161591955	2990	2990	2990	2990	683
461	20240509	132100	2159549785	2990	2995	2995	2990	2554
462	20240509	132000	2151900570	2995	2995	2995	2995	667
463	20240509	131900	2149902905	2995	2995	2995	2995	0
464	20240509	131800	2149902905	2995	2995	2995	2995	0
465	20240509	131700	2149902905	2995	2995	2995	2995	12
466	20240509	131600	2149866965	2995	2995	2995	2995	10
467	20240509	131500	2149837015	2990	2995	2995	2990	2183
468	20240509	131400	2143298945	2990	2995	2995	2990	25
469	20240509	131300	2143224185	2995	2995	2995	2995	100
470	20240509	131200	2142924685	2990	2990	2990	2990	0
471	20240509	131100	2142924685	2990	2990	2990	2990	0
472	20240509	131000	2142924685	2990	2995	2995	2990	113
473	20240509	130900	2142586265	2995	2995	2995	2995	0
474	20240509	130800	2142586265	2995	2990	2995	2990	242
475	20240509	130700	2141862140	2995	2995	2995	2995	0
476	20240509	130600	2141862140	2995	2995	2995	2995	0
477	20240509	130500	2141862140	2995	2995	2995	2995	0
478	20240509	130400	2141862140	2995	2995	2995	2995	0
479	20240509	130300	2141862140	2995	2995	2995	2995	0
480	20240509	130200	2141862140	2995	2995	2995	2995	0
481	20240509	130100	2141862140	2995	2990	2995	2990	1182
482	20240509	130000	2138324955	2990	2990	2990	2990	0
483	20240509	125900	2138324955	2990	2990	2990	2990	1073
484	20240509	125800	2135116685	2990	2990	2990	2990	199
485	20240509	125700	2134521675	2990	2990	2990	2990	21
486	20240509	125600	2134458885	2990	2990	2990	2990	28
487	20240509	125500	2134375165	3000	2990	3000	2985	8478
488	20240509	125400	2109025870	2990	2990	2990	2990	0
489	20240509	125300	2109025870	2990	2990	2990	2990	721
490	20240509	125200	2106870080	2990	2995	2995	2990	1690
491	20240509	125100	2101815155	2995	2995	2995	2995	27
492	20240509	125000	2101734290	2995	3000	3000	2995	466
493	20240509	124900	2100336305	3000	3005	3005	3000	167
494	20240509	124800	2099835290	3000	3000	3000	3000	0
495	20240509	124700	2099835290	3000	3000	3000	3000	699
496	20240509	124600	2097738290	2995	2995	2995	2995	53
497	20240509	124500	2097579555	2995	2995	2995	2995	23
498	20240509	124400	2097510670	2995	2995	2995	2995	30
499	20240509	124300	2097420820	3000	2995	3000	2995	519
500	20240509	124200	2095863915	2995	3000	3000	2995	6
501	20240509	124100	2095845940	2995	2995	3000	2995	136
502	20240509	124000	2095438365	2995	2995	2995	2990	406
503	20240509	123900	2094222560	2995	2995	3000	2995	265
504	20240509	123800	2093428150	2995	2995	2995	2995	21
505	20240509	123700	2093365255	3000	2995	3000	2995	31
506	20240509	123600	2093272400	3000	2995	3000	2995	122
507	20240509	123500	2092907000	2995	2995	2995	2995	70
508	20240509	123400	2092697350	2990	3000	3000	2990	32
509	20240509	123300	2092601650	3000	2990	3000	2990	21
510	20240509	123200	2092538850	2990	2990	2990	2990	24
511	20240509	123100	2092467090	3000	2995	3000	2990	2854
512	20240509	123000	2083918835	3000	3005	3005	3000	1927
513	20240509	122900	2078135295	3010	3005	3010	3005	30
514	20240509	122800	2078045140	3000	3010	3010	3000	21
515	20240509	122700	2077982130	3000	3000	3000	3000	32
516	20240509	122600	2077886130	3000	3000	3000	3000	23
517	20240509	122500	2077817130	3010	2995	3010	2995	26
518	20240509	122400	2077739245	3000	3000	3000	2995	2435
519	20240509	122300	2070434260	3000	3010	3010	3000	25
520	20240509	122200	2070359250	3000	2995	3000	2995	28
521	20240509	122100	2070275375	2995	3000	3000	2995	2028
522	20240509	122000	2064200965	3010	3000	3010	2995	1035
523	20240509	121900	2061096125	3010	3000	3010	3000	37
524	20240509	121800	2060985115	3000	3005	3010	3000	2979
525	20240509	121700	2052045715	3005	3005	3005	3000	33
526	20240509	121600	2051946705	3000	3000	3005	3000	20
527	20240509	121500	2051886700	3000	3000	3000	3000	26
528	20240509	121400	2051808700	3005	2995	3005	2995	25
529	20240509	121300	2051733815	3010	2995	3010	2995	29
530	20240509	121200	2051646945	3015	3025	3025	2995	105
531	20240509	121100	2051330420	3000	3000	3025	3000	231
532	20240509	121000	2050637170	3000	3010	3010	3000	4031
533	20240509	120900	2038523030	3005	3010	3010	3005	2025
534	20240509	120800	2032427905	3005	3010	3010	3005	527
535	20240509	120700	2030841650	3010	2995	3040	2995	10226
536	20240509	120600	2000211885	2995	3010	3010	2995	4003
537	20240509	120500	1988202020	3010	2995	3015	2995	992
538	20240509	120400	1985217665	2995	2995	3010	2995	2048
539	20240509	120300	1979083470	2995	2995	2995	2995	26
540	20240509	120200	1979005600	3010	3000	3010	2990	4667
541	20240509	120100	1965025650	3000	3015	3015	3000	21180
542	20240509	120000	1901421945	3040	3040	3040	3040	200
543	20240509	115900	1900813945	3015	3015	3015	3015	25
544	20240509	115800	1900738570	3015	3020	3020	3015	305
545	20240509	115700	1899817625	3015	3015	3015	3015	19
546	20240509	115600	1899760340	3020	3015	3020	3015	33
547	20240509	115500	1899660800	3015	3015	3015	3015	25
548	20240509	115400	1899585425	3015	3015	3015	3015	0
549	20240509	115300	1899585425	3015	3015	3015	3015	30
550	20240509	115200	1899494975	3015	3020	3020	3015	240
551	20240509	115100	1898770290	3015	3040	3040	3015	37
552	20240509	115000	1898658610	3015	3015	3015	3015	18
553	20240509	114900	1898604340	3015	3015	3015	3015	0
554	20240509	114800	1898604340	3015	3020	3020	3015	28
555	20240509	114700	1898519795	3020	3020	3020	3020	24
556	20240509	114600	1898447315	3020	3020	3020	3020	25
557	20240509	114500	1898371815	3020	3020	3020	3020	25
558	20240509	114400	1898296315	3020	3020	3020	3020	31
559	20240509	114300	1898202695	3020	3020	3020	3020	0
560	20240509	114200	1898202695	3020	3020	3020	3020	18
561	20240509	114100	1898148335	3020	3020	3050	3020	1359
562	20240509	114000	1894043675	3015	3015	3015	3015	19
563	20240509	113900	1893986390	3015	3015	3015	3010	276
564	20240509	113800	1893155345	3010	3010	3010	3010	24
565	20240509	113700	1893083105	3010	3010	3010	3010	0
566	20240509	113600	1893083105	3010	3010	3010	3010	25
567	20240509	113500	1893007855	3010	3010	3020	3010	151
568	20240509	113400	1892553215	3010	3010	3010	3010	25
569	20240509	113300	1892477965	3010	3010	3010	3010	25
570	20240509	113200	1892402715	3010	3010	3010	3010	101
571	20240509	113100	1892098705	3015	3015	3015	3010	1158
572	20240509	113000	1888611210	3020	3040	3040	3020	147
573	20240509	112900	1888167250	3015	3015	3020	3015	375
574	20240509	112800	1887035350	3015	3010	3015	3010	30
575	20240509	112700	1886945040	3010	3010	3010	3010	32
576	20240509	112600	1886848720	3010	3010	3010	3010	118
577	20240509	112500	1886493540	3005	3005	3005	3005	200
578	20240509	112400	1885892540	3005	3005	3005	3005	24
579	20240509	112300	1885820420	3005	3015	3015	3005	2830
580	20240509	112200	1877300490	3015	3020	3020	3015	6
581	20240509	112100	1877282395	3015	3015	3015	3015	27
582	20240509	112000	1877200990	3015	3015	3015	3015	29
583	20240509	111900	1877113555	3015	3020	3020	3015	904
584	20240509	111800	1874383495	3020	3020	3020	3020	53
585	20240509	111700	1874223435	3020	3020	3020	3020	27
586	20240509	111600	1874141895	3015	3015	3015	3015	859
587	20240509	111500	1871552010	3015	3015	3015	3015	619
588	20240509	111400	1869685725	3015	3015	3015	3015	88
589	20240509	111300	1869420405	3015	3015	3015	3015	0
590	20240509	111200	1869420405	3015	3015	3015	3015	32
591	20240509	111100	1869323925	3015	3015	3015	3015	18
592	20240509	111000	1869269655	3015	3015	3015	3015	32
593	20240509	110900	1869173175	3025	3025	3025	3010	11867
594	20240509	110800	1833397915	3025	3030	3030	3020	26795
595	20240509	110700	1752291925	3030	3030	3030	3030	0
596	20240509	110600	1752291925	3030	3030	3030	3030	20
597	20240509	110500	1752231325	3030	3030	3030	3030	29
598	20240509	110400	1752143455	3030	3030	3030	3030	20
599	20240509	110300	1752082855	3030	3025	3030	3025	33
600	20240509	110200	1751982995	3025	3030	3030	3025	4128
601	20240509	110100	1739484645	3050	3030	3050	3030	5131
602	20240509	110000	1723858910	3030	3030	3030	3030	29
603	20240509	105900	1723771040	3035	3030	3035	3030	24
604	20240509	105800	1723698300	3030	3035	3035	3030	1066
605	20240509	105700	1720463010	3035	3035	3035	3035	25
606	20240509	105600	1720387135	3035	3035	3035	3035	27
607	20240509	105500	1720305190	3045	3045	3045	3045	9931
608	20240509	105400	1690065295	3035	3035	3035	3035	22
609	20240509	105300	1689998525	3035	3035	3035	3035	27
610	20240509	105200	1689916580	3035	3035	3035	3035	22
611	20240509	105100	1689849810	3035	3045	3045	3035	249
612	20240509	105000	1689093075	3045	3035	3045	3035	3019
613	20240509	104900	1679900440	3035	3035	3035	3035	30
614	20240509	104800	1679809390	3035	3040	3040	3035	1379
615	20240509	104700	1675622120	3040	3040	3040	3040	525
616	20240509	104600	1674026120	3040	3040	3040	3040	296
617	20240509	104500	1673126280	3035	3035	3035	3035	361
618	20240509	104400	1672030645	3035	3035	3035	3035	331
619	20240509	104300	1671026060	3040	3040	3040	3040	734
620	20240509	104200	1668794700	3040	3040	3040	3040	23
621	20240509	104100	1668724780	3035	3035	3035	3035	25
622	20240509	104000	1668648905	3035	3035	3035	3035	644
623	20240509	103900	1666694365	3030	3030	3030	3030	33
624	20240509	103800	1666594375	3035	3035	3035	3035	282
625	20240509	103700	1665738505	3035	3035	3035	3035	21
626	20240509	103600	1665674770	3035	3035	3040	3035	173
627	20240509	103500	1665149710	3035	3035	3035	3035	191
628	20240509	103400	1664570025	3035	3035	3035	3035	181
629	20240509	103300	1664020690	3035	3035	3035	3035	29
630	20240509	103200	1663932675	3030	3035	3035	3030	1004
631	20240509	103100	1660887645	3035	3050	3050	3035	30
632	20240509	103000	1660796580	3035	3035	3035	3035	33
633	20240509	102900	1660696425	3035	3035	3035	3035	41
634	20240509	102800	1660571990	3030	3045	3045	3030	129
635	20240509	102700	1660179575	3030	3040	3040	3030	3036
636	20240509	102600	1650964570	3040	3040	3040	3040	363
637	20240509	102500	1649861050	3040	3040	3040	3040	18
638	20240509	102400	1649806330	3040	3040	3040	3040	30
639	20240509	102300	1649715130	3040	3040	3040	3040	20
640	20240509	102200	1649654330	3065	3035	3065	3035	220
641	20240509	102100	1648980900	3035	3035	3035	3035	24
642	20240509	102000	1648908060	3035	3035	3035	3035	0
643	20240509	101900	1648908060	3035	3040	3070	3035	20282
644	20240509	101800	1586990675	3025	3025	3040	3020	2032
645	20240509	101700	1580843820	3025	3025	3025	3025	30
646	20240509	101600	1580753070	3025	3025	3025	3025	19
647	20240509	101500	1580695595	3035	3020	3035	3020	1025
648	20240509	101400	1577585095	3035	3035	3035	3035	1000
649	20240509	101300	1574550095	3020	3020	3020	3020	55
650	20240509	101200	1574383995	3020	3015	3020	3015	1538
651	20240509	101100	1569739765	3020	3015	3020	3015	127
652	20240509	101000	1569356360	3020	3020	3020	3015	2056
653	20240509	100900	1563147400	3020	3020	3020	3020	730
654	20240509	100800	1560942800	3025	3025	3025	3025	3657
655	20240509	100700	1549880375	3025	3025	3030	3025	233
656	20240509	100600	1549174550	3025	3035	3035	3025	2724
657	20240509	100500	1540925835	3030	3030	3030	3030	47
658	20240509	100400	1540783425	3035	3030	3035	3030	21
659	20240509	100300	1540719775	3030	3035	3035	3030	1231
660	20240509	100200	1536989710	3035	3040	3045	3035	548
661	20240509	100100	1535325435	3030	3030	3040	3030	42
662	20240509	100000	1535198005	3030	3030	3030	3030	43
663	20240509	095900	1535067715	3025	3025	3025	3025	22
664	20240509	095800	1535001165	3025	3025	3025	3025	65
665	20240509	095700	1534804540	3025	3030	3030	3020	10026
666	20240509	095600	1504475230	3030	3035	3035	3025	15452
667	20240509	095500	1457618510	3035	3035	3035	3035	26
668	20240509	095400	1457539600	3035	3040	3040	3035	24
669	20240509	095300	1457466755	3040	3040	3040	3040	4055
670	20240509	095200	1445139555	3040	3045	3055	3040	4211
671	20240509	095100	1432319960	3045	3045	3045	3040	533
672	20240509	095000	1430696995	3045	3045	3045	3045	8
673	20240509	094900	1430672635	3045	3040	3045	3040	229
674	20240509	094800	1429975350	3040	3055	3055	3040	20243
675	20240509	094700	1368252715	3055	3060	3060	3055	9012
676	20240509	094600	1340676200	3060	3070	3075	3060	4878
677	20240509	094500	1325732520	3070	3070	3075	3065	1269
678	20240509	094400	1321837200	3075	3075	3075	3075	33
679	20240509	094300	1321735725	3070	3075	3075	3070	407
680	20240509	094200	1320485840	3080	3075	3080	3070	138
681	20240509	094100	1320061110	3080	3070	3080	3070	82
682	20240509	094000	1319809330	3070	3065	3080	3065	44
683	20240509	093900	1319674315	3065	3075	3085	3065	3137
684	20240509	093800	1310042725	3085	3095	3095	3085	31267
685	20240509	093700	1213491620	3095	3085	3095	3085	15804
686	20240509	093600	1164644750	3085	3065	3085	3060	22742
687	20240509	093500	1094662920	3065	3060	3065	3060	89
688	20240509	093400	1094390230	3060	3065	3065	3060	252
689	20240509	093300	1093619085	3065	3060	3065	3060	126
690	20240509	093200	1093233000	3065	3060	3065	3060	1146
691	20240509	093100	1089726220	3060	3060	3065	3060	60
692	20240509	093000	1089542615	3055	3055	3070	3050	4930
693	20240509	092900	1074447395	3055	3055	3055	3055	347
694	20240509	092800	1073387310	3070	3045	3070	3045	4047
695	20240509	092700	1061002110	3040	3045	3045	3040	252
696	20240509	092600	1060235530	3040	3035	3050	3035	19111
697	20240509	092500	1002036205	3030	3025	3030	3025	24
698	20240509	092400	1001963510	3040	3030	3040	3025	10314
699	20240509	092300	970657150	3025	3020	3025	3020	614
700	20240509	092200	968799890	3020	3020	3020	3020	497
701	20240509	092100	967298950	3020	3020	3020	3015	6845
702	20240509	092000	946627070	3020	3025	3030	3020	1538
703	20240509	091900	941980255	3030	3035	3035	3030	12944
704	20240509	091800	902731775	3035	3045	3045	3030	4004
705	20240509	091700	890569700	3040	3035	3050	3035	1182
706	20240509	091600	886980660	3030	3070	3070	3030	11058
707	20240509	091500	853064320	3070	3050	3070	3035	42469
708	20240509	091400	723357245	3050	3060	3065	3050	13225
709	20240509	091300	682913740	3060	3065	3065	3060	25
710	20240509	091200	682837230	3065	3055	3065	3055	10154
711	20240509	091100	651717185	3060	3055	3060	3050	768
712	20240509	091000	649372370	3050	3050	3060	3050	1863
713	20240509	090900	643687210	3050	3065	3065	3050	1635
714	20240509	090800	638690440	3065	3060	3065	3045	328
715	20240509	090700	637687090	3060	3055	3060	3035	14410
716	20240509	090600	593876730	3055	3040	3055	3035	9943
717	20240509	090500	563547455	3045	3065	3065	3020	2212
718	20240509	090400	556821875	3065	3040	3065	3040	538
719	20240509	090300	555179630	3060	3040	3070	3010	41673
720	20240509	090200	428778845	3055	3105	3105	3040	43312
721	20240509	090100	295131985	3105	3095	3120	3090	28816
722	20240509	090000	205557510	3090	3080	3100	3080	66572