KissMeData/024800/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	190700	38896705	2125	2125	2125	2125	138
3	20240516	190600	38896705	2125	2125	2125	2125	0
4	20240516	190500	38896705	2125	2125	2125	2125	0
5	20240516	190400	38896705	2125	2125	2125	2125	0
6	20240516	190300	38896705	2125	2125	2125	2125	0
7	20240516	190200	38896705	2125	2125	2125	2125	0
8	20240516	190100	38896705	2125	2125	2125	2125	0
9	20240516	190000	38896705	2125	2125	2125	2125	0
10	20240516	185900	38896705	2125	2125	2125	2125	0
11	20240516	185800	38896705	2125	2125	2125	2125	0
12	20240516	185700	38896705	2125	2125	2125	2125	0
13	20240516	185600	38896705	2125	2125	2125	2125	0
14	20240516	185500	38896705	2125	2125	2125	2125	0
15	20240516	185400	38896705	2125	2125	2125	2125	0
16	20240516	185300	38896705	2125	2125	2125	2125	0
17	20240516	185200	38896705	2125	2125	2125	2125	0
18	20240516	185100	38896705	2125	2125	2125	2125	0
19	20240516	185000	38896705	2125	2125	2125	2125	0
20	20240516	184900	38896705	2125	2125	2125	2125	0
21	20240516	184800	38896705	2125	2125	2125	2125	0
22	20240516	184700	38896705	2125	2125	2125	2125	0
23	20240516	184600	38896705	2125	2125	2125	2125	0
24	20240516	184500	38896705	2125	2125	2125	2125	0
25	20240516	184400	38896705	2125	2125	2125	2125	0
26	20240516	184300	38896705	2125	2125	2125	2125	0
27	20240516	184200	38896705	2125	2125	2125	2125	0
28	20240516	184100	38896705	2125	2125	2125	2125	0
29	20240516	184000	38896705	2125	2125	2125	2125	0
30	20240516	183900	38896705	2125	2125	2125	2125	0
31	20240516	183800	38896705	2125	2125	2125	2125	0
32	20240516	183700	38896705	2125	2125	2125	2125	138
33	20240516	183600	38896705	2125	2125	2125	2125	0
34	20240516	183500	38896705	2125	2125	2125	2125	0
35	20240516	183400	38896705	2125	2125	2125	2125	0
36	20240516	183300	38896705	2125	2125	2125	2125	0
37	20240516	183200	38896705	2125	2125	2125	2125	0
38	20240516	183100	38896705	2125	2125	2125	2125	0
39	20240516	183000	38896705	2125	2125	2125	2125	0
40	20240516	182900	38896705	2125	2125	2125	2125	0
41	20240516	182800	38896705	2125	2125	2125	2125	0
42	20240516	182700	38896705	2125	2125	2125	2125	0
43	20240516	182600	38896705	2125	2125	2125	2125	0
44	20240516	182500	38896705	2125	2125	2125	2125	0
45	20240516	182400	38896705	2125	2125	2125	2125	0
46	20240516	182300	38896705	2125	2125	2125	2125	0
47	20240516	182200	38896705	2125	2125	2125	2125	0
48	20240516	182100	38896705	2125	2125	2125	2125	0
49	20240516	182000	38896705	2125	2125	2125	2125	0
50	20240516	181900	38896705	2125	2125	2125	2125	0
51	20240516	181800	38896705	2125	2125	2125	2125	0
52	20240516	181700	38896705	2125	2125	2125	2125	0
53	20240516	181600	38896705	2125	2125	2125	2125	0
54	20240516	181500	38896705	2125	2125	2125	2125	0
55	20240516	181400	38896705	2125	2125	2125	2125	0
56	20240516	181300	38896705	2125	2125	2125	2125	0
57	20240516	181200	38896705	2125	2125	2125	2125	0
58	20240516	181100	38896705	2125	2125	2125	2125	0
59	20240516	181000	38896705	2125	2125	2125	2125	0
60	20240516	180900	38896705	2125	2125	2125	2125	0
61	20240516	180800	38896705	2125	2125	2125	2125	0
62	20240516	180700	38896705	2125	2125	2125	2125	138
63	20240516	180600	38896705	2125	2125	2125	2125	0
64	20240516	180500	38896705	2125	2125	2125	2125	0
65	20240516	180400	38896705	2125	2125	2125	2125	0
66	20240516	180300	38896705	2125	2125	2125	2125	0
67	20240516	180200	38896705	2125	2125	2125	2125	0
68	20240516	180100	38896705	2125	2125	2125	2125	0
69	20240516	180000	38896705	2125	2125	2125	2125	0
70	20240516	175900	38896705	2125	2125	2125	2125	0
71	20240516	175800	38896705	2125	2125	2125	2125	0
72	20240516	175700	38896705	2125	2125	2125	2125	0
73	20240516	175600	38896705	2125	2125	2125	2125	0
74	20240516	175500	38896705	2125	2125	2125	2125	0
75	20240516	175400	38896705	2125	2125	2125	2125	0
76	20240516	175300	38896705	2125	2125	2125	2125	0
77	20240516	175200	38896705	2125	2125	2125	2125	0
78	20240516	175100	38896705	2125	2125	2125	2125	0
79	20240516	175000	38896705	2125	2125	2125	2125	0
80	20240516	174900	38896705	2125	2125	2125	2125	0
81	20240516	174800	38896705	2125	2125	2125	2125	0
82	20240516	174700	38896705	2125	2125	2125	2125	0
83	20240516	174600	38896705	2125	2125	2125	2125	0
84	20240516	174500	38896705	2125	2125	2125	2125	0
85	20240516	174400	38896705	2125	2125	2125	2125	0
86	20240516	174300	38896705	2125	2125	2125	2125	0
87	20240516	174200	38896705	2125	2125	2125	2125	0
88	20240516	174100	38896705	2125	2125	2125	2125	0
89	20240516	174000	38896705	2125	2125	2125	2125	0
90	20240516	173900	38896705	2125	2125	2125	2125	0
91	20240516	173800	38896705	2125	2125	2125	2125	0
92	20240516	173700	38896705	2125	2125	2125	2125	138
93	20240516	173600	38896705	2125	2125	2125	2125	0
94	20240516	173500	38896705	2125	2125	2125	2125	0
95	20240516	173400	38896705	2125	2125	2125	2125	0
96	20240516	173300	38896705	2125	2125	2125	2125	0
97	20240516	173200	38896705	2125	2125	2125	2125	0
98	20240516	173100	38896705	2125	2125	2125	2125	0
99	20240516	173000	38896705	2125	2125	2125	2125	0
100	20240516	172900	38896705	2125	2125	2125	2125	0
101	20240516	172800	38896705	2125	2125	2125	2125	0
102	20240516	172700	38896705	2125	2125	2125	2125	0
103	20240516	172600	38896705	2125	2125	2125	2125	0
104	20240516	172500	38896705	2125	2125	2125	2125	0
105	20240516	172400	38896705	2125	2125	2125	2125	0
106	20240516	172300	38896705	2125	2125	2125	2125	0
107	20240516	172200	38896705	2125	2125	2125	2125	0
108	20240516	172100	38896705	2125	2125	2125	2125	0
109	20240516	172000	38896705	2125	2125	2125	2125	0
110	20240516	171900	38896705	2125	2125	2125	2125	0
111	20240516	171800	38896705	2125	2125	2125	2125	0
112	20240516	171700	38896705	2125	2125	2125	2125	0
113	20240516	171600	38896705	2125	2125	2125	2125	0
114	20240516	171500	38896705	2125	2125	2125	2125	0
115	20240516	171400	38896705	2125	2125	2125	2125	0
116	20240516	171300	38896705	2125	2125	2125	2125	0
117	20240516	171200	38896705	2125	2125	2125	2125	0
118	20240516	171100	38896705	2125	2125	2125	2125	0
119	20240516	171000	38896705	2125	2125	2125	2125	0
120	20240516	170900	38896705	2125	2125	2125	2125	0
121	20240516	170800	38896705	2125	2125	2125	2125	0
122	20240516	170700	38896705	2125	2125	2125	2125	138
123	20240516	170600	38896705	2125	2125	2125	2125	0
124	20240516	170500	38896705	2125	2125	2125	2125	0
125	20240516	170400	38896705	2125	2125	2125	2125	0
126	20240516	170300	38896705	2125	2125	2125	2125	0
127	20240516	170200	38896705	2125	2125	2125	2125	0
128	20240516	170100	38896705	2125	2125	2125	2125	0
129	20240516	170000	38896705	2125	2125	2125	2125	0
130	20240516	165900	38896705	2125	2125	2125	2125	0
131	20240516	165800	38896705	2125	2125	2125	2125	0
132	20240516	165700	38896705	2125	2125	2125	2125	0
133	20240516	165600	38896705	2125	2125	2125	2125	0
134	20240516	165500	38896705	2125	2125	2125	2125	0
135	20240516	165400	38896705	2125	2125	2125	2125	0
136	20240516	165300	38896705	2125	2125	2125	2125	0
137	20240516	165200	38896705	2125	2125	2125	2125	0
138	20240516	165100	38896705	2125	2125	2125	2125	0
139	20240516	165000	38896705	2125	2125	2125	2125	0
140	20240516	164900	38896705	2125	2125	2125	2125	0
141	20240516	164800	38896705	2125	2125	2125	2125	0
142	20240516	164700	38896705	2125	2125	2125	2125	0
143	20240516	164600	38896705	2125	2125	2125	2125	0
144	20240516	164500	38896705	2125	2125	2125	2125	0
145	20240516	164400	38896705	2125	2125	2125	2125	0
146	20240516	164300	38896705	2125	2125	2125	2125	0
147	20240516	164200	38896705	2125	2125	2125	2125	0
148	20240516	164100	38896705	2125	2125	2125	2125	0
149	20240516	164000	38896705	2125	2125	2125	2125	0
150	20240516	163900	38896705	2125	2125	2125	2125	0
151	20240516	163800	38896705	2125	2125	2125	2125	0
152	20240516	163700	38896705	2125	2125	2125	2125	138
153	20240516	163600	38896705	2125	2125	2125	2125	0
154	20240516	163500	38896705	2125	2125	2125	2125	0
155	20240516	163400	38896705	2125	2125	2125	2125	0
156	20240516	163300	38896705	2125	2125	2125	2125	0
157	20240516	163200	38896705	2125	2125	2125	2125	0
158	20240516	163100	38896705	2125	2125	2125	2125	0
159	20240516	163000	38896705	2125	2125	2125	2125	0
160	20240516	162900	38896705	2125	2125	2125	2125	0
161	20240516	162800	38896705	2125	2125	2125	2125	0
162	20240516	162700	38896705	2125	2125	2125	2125	0
163	20240516	162600	38896705	2125	2125	2125	2125	0
164	20240516	162500	38896705	2125	2125	2125	2125	0
165	20240516	162400	38896705	2125	2125	2125	2125	0
166	20240516	162300	38896705	2125	2125	2125	2125	0
167	20240516	162200	38896705	2125	2125	2125	2125	0
168	20240516	162100	38896705	2125	2125	2125	2125	0
169	20240516	162000	38896705	2125	2125	2125	2125	0
170	20240516	161900	38896705	2125	2125	2125	2125	0
171	20240516	161800	38896705	2125	2125	2125	2125	0
172	20240516	161700	38896705	2125	2125	2125	2125	0
173	20240516	161600	38896705	2125	2125	2125	2125	0
174	20240516	161500	38896705	2125	2125	2125	2125	0
175	20240516	161400	38896705	2125	2125	2125	2125	0
176	20240516	161300	38896705	2125	2125	2125	2125	0
177	20240516	161200	38896705	2125	2125	2125	2125	0
178	20240516	161100	38896705	2125	2125	2125	2125	0
179	20240516	161000	38896705	2125	2125	2125	2125	0
180	20240516	160900	38896705	2125	2125	2125	2125	0
181	20240516	160800	38896705	2125	2125	2125	2125	0
182	20240516	160700	38896705	2125	2125	2125	2125	138
183	20240516	160600	38896705	2125	2125	2125	2125	0
184	20240516	160500	38896705	2125	2125	2125	2125	0
185	20240516	160400	38896705	2125	2125	2125	2125	0
186	20240516	160300	38896705	2125	2125	2125	2125	0
187	20240516	160200	38896705	2125	2125	2125	2125	0
188	20240516	160100	38896705	2125	2125	2125	2125	0
189	20240516	160000	38896705	2125	2125	2125	2125	0
190	20240516	155900	38896705	2125	2125	2125	2125	0
191	20240516	155800	38896705	2125	2125	2125	2125	0
192	20240516	155700	38896705	2125	2125	2125	2125	0
193	20240516	155600	38896705	2125	2125	2125	2125	0
194	20240516	155500	38896705	2125	2125	2125	2125	0
195	20240516	155400	38896705	2125	2125	2125	2125	0
196	20240516	155300	38896705	2125	2125	2125	2125	0
197	20240516	155200	38896705	2125	2125	2125	2125	0
198	20240516	155100	38896705	2125	2125	2125	2125	0
199	20240516	155000	38896705	2125	2125	2125	2125	0
200	20240516	154900	38896705	2125	2125	2125	2125	0
201	20240516	154800	38896705	2125	2125	2125	2125	0
202	20240516	154700	38896705	2125	2125	2125	2125	0
203	20240516	154600	38896705	2125	2125	2125	2125	0
204	20240516	154500	38896705	2125	2125	2125	2125	0
205	20240516	154400	38896705	2125	2125	2125	2125	0
206	20240516	154300	38896705	2125	2125	2125	2125	0
207	20240516	154200	38896705	2125	2125	2125	2125	0
208	20240516	154100	38896705	2125	2125	2125	2125	0
209	20240516	154000	38896705	2125	2125	2125	2125	0
210	20240516	153900	38896705	2125	2125	2125	2125	0
211	20240516	153800	38896705	2125	2125	2125	2125	0
212	20240516	153700	38896705	2125	2125	2125	2125	138
213	20240516	153600	38896705	2125	2125	2125	2125	0
214	20240516	153500	38896705	2125	2125	2125	2125	0
215	20240516	153400	38896705	2125	2125	2125	2125	0
216	20240516	153300	38896705	2125	2125	2125	2125	0
217	20240516	153200	38896705	2125	2125	2125	2125	0
218	20240516	153100	38896705	2125	2125	2125	2125	0
219	20240516	153000	38896705	2125	2125	2125	2125	138
220	20240516	152900	38603455	2125	2125	2125	2125	0
221	20240516	152800	38603455	2125	2125	2125	2125	0
222	20240516	152700	38603455	2125	2125	2125	2125	0
223	20240516	152600	38603455	2125	2125	2125	2125	0
224	20240516	152500	38603455	2125	2125	2125	2125	0
225	20240516	152400	38603455	2125	2125	2125	2125	0
226	20240516	152300	38603455	2125	2125	2125	2125	0
227	20240516	152200	38603455	2125	2125	2125	2125	0
228	20240516	152100	38603455	2125	2125	2125	2125	0
229	20240516	152000	38603455	2125	2125	2125	2125	0
230	20240516	151900	38603455	2125	2120	2125	2120	436
231	20240516	151800	37679130	2120	2120	2120	2120	0
232	20240516	151700	37679130	2120	2120	2120	2120	687
233	20240516	151600	36222690	2125	2125	2125	2125	0
234	20240516	151500	36222690	2125	2125	2125	2125	0
235	20240516	151400	36222690	2125	2125	2125	2125	0
236	20240516	151300	36222690	2125	2125	2125	2125	0
237	20240516	151200	36222690	2125	2125	2125	2125	0
238	20240516	151100	36222690	2125	2125	2125	2125	0
239	20240516	151000	36222690	2125	2125	2125	2125	0
240	20240516	150900	36222690	2125	2125	2125	2125	0
241	20240516	150800	36222690	2125	2120	2125	2120	101
242	20240516	150700	36008565	2125	2125	2125	2125	4
243	20240516	150600	36000065	2125	2125	2125	2125	0
244	20240516	150500	36000065	2125	2125	2125	2125	0
245	20240516	150400	36000065	2125	2125	2125	2125	0
246	20240516	150300	36000065	2125	2125	2125	2125	0
247	20240516	150200	36000065	2125	2125	2125	2125	0
248	20240516	150100	36000065	2125	2125	2125	2125	0
249	20240516	150000	36000065	2125	2125	2125	2125	0
250	20240516	145900	36000065	2125	2125	2125	2125	0
251	20240516	145800	36000065	2125	2125	2125	2125	0
252	20240516	145700	36000065	2125	2125	2125	2125	0
253	20240516	145600	36000065	2125	2125	2125	2125	0
254	20240516	145500	36000065	2125	2125	2125	2125	0
255	20240516	145400	36000065	2125	2125	2125	2125	0
256	20240516	145300	36000065	2125	2125	2125	2125	0
257	20240516	145200	36000065	2125	2125	2125	2125	0
258	20240516	145100	36000065	2125	2125	2125	2125	0
259	20240516	145000	36000065	2125	2120	2125	2120	475
260	20240516	144900	34993060	2125	2125	2125	2125	1
261	20240516	144800	34990935	2125	2125	2125	2125	0
262	20240516	144700	34990935	2125	2125	2125	2125	0
263	20240516	144600	34990935	2125	2125	2125	2125	0
264	20240516	144500	34990935	2125	2125	2125	2125	2
265	20240516	144400	34986685	2120	2120	2120	2120	475
266	20240516	144300	33979685	2115	2115	2115	2115	0
267	20240516	144200	33979685	2115	2115	2115	2115	0
268	20240516	144100	33979685	2115	2115	2115	2115	1
269	20240516	144000	33977570	2120	2120	2120	2120	0
270	20240516	143900	33977570	2120	2120	2120	2120	0
271	20240516	143800	33977570	2120	2120	2120	2120	0
272	20240516	143700	33977570	2120	2120	2120	2120	0
273	20240516	143600	33977570	2120	2120	2120	2120	0
274	20240516	143500	33977570	2120	2120	2120	2120	0
275	20240516	143400	33977570	2120	2120	2120	2120	0
276	20240516	143300	33977570	2120	2120	2120	2120	226
277	20240516	143200	33498450	2125	2125	2125	2125	0
278	20240516	143100	33498450	2125	2125	2125	2125	1
279	20240516	143000	33496325	2120	2120	2120	2120	0
280	20240516	142900	33496325	2120	2120	2120	2120	0
281	20240516	142800	33496325	2120	2120	2120	2120	0
282	20240516	142700	33496325	2120	2120	2120	2120	0
283	20240516	142600	33496325	2120	2120	2120	2120	1
284	20240516	142500	33494205	2120	2120	2120	2120	640
285	20240516	142400	32137405	2125	2125	2125	2125	0
286	20240516	142300	32137405	2125	2125	2125	2125	0
287	20240516	142200	32137405	2125	2125	2125	2125	0
288	20240516	142100	32137405	2125	2125	2125	2125	0
289	20240516	142000	32137405	2125	2125	2125	2125	0
290	20240516	141900	32137405	2125	2125	2125	2125	0
291	20240516	141800	32137405	2125	2125	2125	2125	0
292	20240516	141700	32137405	2125	2125	2125	2125	0
293	20240516	141600	32137405	2125	2125	2125	2125	0
294	20240516	141500	32137405	2125	2125	2125	2125	0
295	20240516	141400	32137405	2125	2125	2125	2125	0
296	20240516	141300	32137405	2125	2120	2125	2120	21
297	20240516	141200	32092880	2125	2125	2125	2125	0
298	20240516	141100	32092880	2125	2125	2125	2125	0
299	20240516	141000	32092880	2125	2125	2125	2125	1
300	20240516	140900	32090755	2120	2120	2120	2120	3
301	20240516	140800	32084395	2120	2120	2120	2120	0
302	20240516	140700	32084395	2120	2120	2120	2120	0
303	20240516	140600	32084395	2120	2120	2120	2120	0
304	20240516	140500	32084395	2120	2120	2120	2120	0
305	20240516	140400	32084395	2120	2120	2120	2120	0
306	20240516	140300	32084395	2120	2120	2120	2120	138
307	20240516	140200	31791835	2120	2120	2120	2120	1
308	20240516	140100	31789715	2125	2125	2125	2125	0
309	20240516	140000	31789715	2125	2125	2125	2125	0
310	20240516	135900	31789715	2125	2125	2125	2125	0
311	20240516	135800	31789715	2125	2125	2125	2125	0
312	20240516	135700	31789715	2125	2125	2125	2125	0
313	20240516	135600	31789715	2125	2125	2125	2125	0
314	20240516	135500	31789715	2125	2125	2125	2125	0
315	20240516	135400	31789715	2125	2125	2125	2125	2
316	20240516	135300	31785465	2120	2120	2120	2120	22
317	20240516	135200	31738825	2120	2120	2120	2120	16
318	20240516	135100	31704905	2125	2125	2125	2125	0
319	20240516	135000	31704905	2125	2125	2125	2125	0
320	20240516	134900	31704905	2125	2125	2125	2125	0
321	20240516	134800	31704905	2125	2125	2125	2125	0
322	20240516	134700	31704905	2125	2125	2125	2125	0
323	20240516	134600	31704905	2125	2125	2125	2125	0
324	20240516	134500	31704905	2125	2125	2125	2125	0
325	20240516	134400	31704905	2125	2125	2125	2125	0
326	20240516	134300	31704905	2125	2125	2125	2125	0
327	20240516	134200	31704905	2125	2125	2125	2125	0
328	20240516	134100	31704905	2125	2125	2125	2125	0
329	20240516	134000	31704905	2125	2125	2125	2125	0
330	20240516	133900	31704905	2125	2125	2125	2125	0
331	20240516	133800	31704905	2125	2125	2125	2125	0
332	20240516	133700	31704905	2125	2125	2125	2125	0
333	20240516	133600	31704905	2125	2125	2125	2125	0
334	20240516	133500	31704905	2125	2125	2125	2125	0
335	20240516	133400	31704905	2125	2125	2125	2125	0
336	20240516	133300	31704905	2125	2125	2125	2125	0
337	20240516	133200	31704905	2125	2125	2125	2125	0
338	20240516	133100	31704905	2125	2125	2125	2125	1
339	20240516	133000	31702780	2120	2120	2120	2120	0
340	20240516	132900	31702780	2120	2120	2120	2120	0
341	20240516	132800	31702780	2120	2120	2120	2120	30
342	20240516	132700	31639180	2125	2125	2125	2125	2
343	20240516	132600	31634930	2125	2125	2125	2125	0
344	20240516	132500	31634930	2125	2125	2125	2125	0
345	20240516	132400	31634930	2125	2125	2125	2125	0
346	20240516	132300	31634930	2125	2125	2125	2125	0
347	20240516	132200	31634930	2125	2125	2125	2125	0
348	20240516	132100	31634930	2125	2125	2125	2125	0
349	20240516	132000	31634930	2125	2125	2125	2125	0
350	20240516	131900	31634930	2125	2125	2125	2125	0
351	20240516	131800	31634930	2125	2125	2125	2125	0
352	20240516	131700	31634930	2125	2125	2125	2125	0
353	20240516	131600	31634930	2125	2125	2125	2125	0
354	20240516	131500	31634930	2125	2125	2125	2125	0
355	20240516	131400	31634930	2125	2125	2125	2125	0
356	20240516	131300	31634930	2125	2125	2125	2125	0
357	20240516	131200	31634930	2125	2125	2125	2125	0
358	20240516	131100	31634930	2125	2125	2125	2125	0
359	20240516	131000	31634930	2125	2125	2125	2125	0
360	20240516	130900	31634930	2125	2125	2125	2125	0
361	20240516	130800	31634930	2125	2125	2125	2125	0
362	20240516	130700	31634930	2125	2125	2125	2125	0
363	20240516	130600	31634930	2125	2125	2125	2125	21
364	20240516	130500	31590305	2125	2125	2125	2125	0
365	20240516	130400	31590305	2125	2125	2125	2125	5
366	20240516	130300	31579680	2120	2120	2120	2120	0
367	20240516	130200	31579680	2120	2120	2120	2120	0
368	20240516	130100	31579680	2120	2120	2120	2120	0
369	20240516	130000	31579680	2120	2120	2120	2120	10
370	20240516	125900	31558480	2120	2120	2120	2120	0
371	20240516	125800	31558480	2120	2120	2120	2120	0
372	20240516	125700	31558480	2120	2120	2120	2120	0
373	20240516	125600	31558480	2120	2120	2120	2120	0
374	20240516	125500	31558480	2120	2120	2120	2120	10
375	20240516	125400	31537280	2120	2120	2120	2120	0
376	20240516	125300	31537280	2120	2120	2120	2120	0
377	20240516	125200	31537280	2120	2120	2120	2120	200
378	20240516	125100	31113280	2120	2120	2120	2120	0
379	20240516	125000	31113280	2120	2120	2120	2120	0
380	20240516	124900	31113280	2120	2120	2120	2120	0
381	20240516	124800	31113280	2120	2120	2120	2120	0
382	20240516	124700	31113280	2120	2120	2120	2120	0
383	20240516	124600	31113280	2120	2120	2120	2120	222
384	20240516	124500	30642640	2120	2120	2120	2120	0
385	20240516	124400	30642640	2120	2120	2120	2120	78
386	20240516	124300	30477280	2120	2120	2120	2120	0
387	20240516	124200	30477280	2120	2120	2120	2120	200
388	20240516	124100	30053280	2125	2125	2125	2125	0
389	20240516	124000	30053280	2125	2125	2125	2125	2
390	20240516	123900	30049030	2125	2125	2125	2125	0
391	20240516	123800	30049030	2125	2125	2125	2125	0
392	20240516	123700	30049030	2125	2125	2125	2125	5
393	20240516	123600	30038405	2125	2125	2125	2125	0
394	20240516	123500	30038405	2125	2125	2125	2125	0
395	20240516	123400	30038405	2125	2125	2125	2125	0
396	20240516	123300	30038405	2125	2125	2125	2125	0
397	20240516	123200	30038405	2125	2125	2125	2125	0
398	20240516	123100	30038405	2125	2125	2125	2125	0
399	20240516	123000	30038405	2125	2125	2125	2125	0
400	20240516	122900	30038405	2125	2125	2125	2125	0
401	20240516	122800	30038405	2125	2125	2125	2125	0
402	20240516	122700	30038405	2125	2125	2125	2125	0
403	20240516	122600	30038405	2125	2125	2125	2125	0
404	20240516	122500	30038405	2125	2125	2125	2125	0
405	20240516	122400	30038405	2125	2125	2125	2125	0
406	20240516	122300	30038405	2125	2125	2125	2125	0
407	20240516	122200	30038405	2125	2125	2125	2125	0
408	20240516	122100	30038405	2125	2125	2125	2125	0
409	20240516	122000	30038405	2125	2125	2125	2125	0
410	20240516	121900	30038405	2125	2125	2125	2125	0
411	20240516	121800	30038405	2125	2125	2125	2125	0
412	20240516	121700	30038405	2125	2125	2125	2125	1
413	20240516	121600	30036280	2120	2120	2120	2120	500
414	20240516	121500	28976280	2120	2120	2120	2120	0
415	20240516	121400	28976280	2120	2120	2120	2120	500
416	20240516	121300	27916280	2125	2125	2125	2125	0
417	20240516	121200	27916280	2125	2125	2125	2125	0
418	20240516	121100	27916280	2125	2125	2125	2125	0
419	20240516	121000	27916280	2125	2125	2125	2125	0
420	20240516	120900	27916280	2125	2125	2125	2125	0
421	20240516	120800	27916280	2125	2120	2125	2120	101
422	20240516	120700	27702155	2125	2125	2125	2125	0
423	20240516	120600	27702155	2125	2125	2125	2125	0
424	20240516	120500	27702155	2125	2125	2125	2125	0
425	20240516	120400	27702155	2125	2125	2125	2125	0
426	20240516	120300	27702155	2125	2125	2125	2125	0
427	20240516	120200	27702155	2125	2125	2125	2125	0
428	20240516	120100	27702155	2125	2125	2125	2125	0
429	20240516	120000	27702155	2125	2125	2125	2125	0
430	20240516	115900	27702155	2125	2125	2125	2125	0
431	20240516	115800	27702155	2125	2125	2125	2125	0
432	20240516	115700	27702155	2125	2125	2125	2125	1
433	20240516	115600	27700030	2120	2120	2120	2120	0
434	20240516	115500	27700030	2120	2120	2120	2120	0
435	20240516	115400	27700030	2120	2120	2120	2120	0
436	20240516	115300	27700030	2120	2120	2120	2120	0
437	20240516	115200	27700030	2120	2120	2120	2120	0
438	20240516	115100	27700030	2120	2120	2120	2120	0
439	20240516	115000	27700030	2120	2120	2120	2120	300
440	20240516	114900	27064030	2120	2120	2120	2120	0
441	20240516	114800	27064030	2120	2120	2120	2120	0
442	20240516	114700	27064030	2120	2120	2120	2120	600
443	20240516	114600	25792030	2125	2125	2125	2125	0
444	20240516	114500	25792030	2125	2125	2125	2125	0
445	20240516	114400	25792030	2125	2125	2125	2125	0
446	20240516	114300	25792030	2125	2125	2125	2125	0
447	20240516	114200	25792030	2125	2125	2125	2125	0
448	20240516	114100	25792030	2125	2125	2125	2125	0
449	20240516	114000	25792030	2125	2125	2125	2125	0
450	20240516	113900	25792030	2125	2125	2125	2125	0
451	20240516	113800	25792030	2125	2125	2125	2125	2
452	20240516	113700	25787780	2125	2125	2125	2125	0
453	20240516	113600	25787780	2125	2125	2125	2125	0
454	20240516	113500	25787780	2125	2125	2125	2125	1
455	20240516	113400	25785655	2120	2120	2120	2120	0
456	20240516	113300	25785655	2120	2120	2120	2120	0
457	20240516	113200	25785655	2120	2120	2120	2120	0
458	20240516	113100	25785655	2120	2120	2120	2120	0
459	20240516	113000	25785655	2120	2120	2120	2120	0
460	20240516	112900	25785655	2120	2120	2120	2120	0
461	20240516	112800	25785655	2120	2120	2120	2120	0
462	20240516	112700	25785655	2120	2120	2120	2120	0
463	20240516	112600	25785655	2120	2120	2120	2120	0
464	20240516	112500	25785655	2120	2120	2120	2120	1
465	20240516	112400	25783535	2120	2120	2120	2120	0
466	20240516	112300	25783535	2120	2120	2120	2120	0
467	20240516	112200	25783535	2120	2120	2120	2120	0
468	20240516	112100	25783535	2120	2120	2120	2120	0
469	20240516	112000	25783535	2120	2120	2120	2120	0
470	20240516	111900	25783535	2120	2120	2120	2120	0
471	20240516	111800	25783535	2120	2120	2120	2120	1
472	20240516	111700	25781415	2125	2125	2125	2125	28
473	20240516	111600	25721915	2125	2125	2125	2125	0
474	20240516	111500	25721915	2125	2125	2125	2125	0
475	20240516	111400	25721915	2125	2125	2125	2125	0
476	20240516	111300	25721915	2125	2125	2125	2125	50
477	20240516	111200	25615665	2125	2125	2125	2125	50
478	20240516	111100	25509415	2130	2130	2130	2130	0
479	20240516	111000	25509415	2130	2130	2130	2130	0
480	20240516	110900	25509415	2130	2130	2130	2130	0
481	20240516	110800	25509415	2130	2130	2130	2130	0
482	20240516	110700	25509415	2130	2130	2130	2130	0
483	20240516	110600	25509415	2130	2130	2130	2130	0
484	20240516	110500	25509415	2130	2130	2130	2130	0
485	20240516	110400	25509415	2130	2130	2130	2130	0
486	20240516	110300	25509415	2130	2130	2130	2130	0
487	20240516	110200	25509415	2130	2130	2130	2130	0
488	20240516	110100	25509415	2130	2130	2130	2130	0
489	20240516	110000	25509415	2130	2130	2130	2130	0
490	20240516	105900	25509415	2130	2130	2130	2130	0
491	20240516	105800	25509415	2130	2130	2130	2130	0
492	20240516	105700	25509415	2130	2130	2130	2130	0
493	20240516	105600	25509415	2130	2130	2130	2130	0
494	20240516	105500	25509415	2130	2130	2130	2130	0
495	20240516	105400	25509415	2130	2130	2130	2130	0
496	20240516	105300	25509415	2130	2130	2130	2130	0
497	20240516	105200	25509415	2130	2130	2130	2130	0
498	20240516	105100	25509415	2130	2130	2130	2130	0
499	20240516	105000	25509415	2130	2130	2130	2130	0
500	20240516	104900	25509415	2130	2130	2130	2130	0
501	20240516	104800	25509415	2130	2130	2130	2130	0
502	20240516	104700	25509415	2130	2130	2130	2130	0
503	20240516	104600	25509415	2130	2130	2130	2130	0
504	20240516	104500	25509415	2130	2130	2130	2130	0
505	20240516	104400	25509415	2130	2130	2130	2130	0
506	20240516	104300	25509415	2130	2130	2130	2130	0
507	20240516	104200	25509415	2130	2130	2130	2130	0
508	20240516	104100	25509415	2130	2130	2130	2130	0
509	20240516	104000	25509415	2130	2130	2130	2130	0
510	20240516	103900	25509415	2130	2130	2130	2130	0
511	20240516	103800	25509415	2130	2130	2130	2130	0
512	20240516	103700	25509415	2130	2130	2130	2130	0
513	20240516	103600	25509415	2130	2130	2130	2130	0
514	20240516	103500	25509415	2130	2130	2130	2130	0
515	20240516	103400	25509415	2130	2130	2130	2130	0
516	20240516	103300	25509415	2130	2130	2130	2130	0
517	20240516	103200	25509415	2130	2130	2130	2130	0
518	20240516	103100	25509415	2130	2130	2130	2130	0
519	20240516	103000	25509415	2130	2130	2130	2130	0
520	20240516	102900	25509415	2130	2130	2130	2130	7
521	20240516	102800	25494505	2130	2130	2130	2130	0
522	20240516	102700	25494505	2130	2130	2130	2130	0
523	20240516	102600	25494505	2130	2130	2130	2130	0
524	20240516	102500	25494505	2130	2130	2130	2130	0
525	20240516	102400	25494505	2130	2130	2130	2130	0
526	20240516	102300	25494505	2130	2130	2130	2130	1
527	20240516	102200	25492375	2120	2120	2120	2120	0
528	20240516	102100	25492375	2120	2120	2120	2120	785
529	20240516	102000	23828175	2130	2130	2130	2130	0
530	20240516	101900	23828175	2130	2130	2130	2130	0
531	20240516	101800	23828175	2130	2130	2130	2130	0
532	20240516	101700	23828175	2130	2130	2130	2130	0
533	20240516	101600	23828175	2130	2130	2130	2130	0
534	20240516	101500	23828175	2130	2130	2130	2130	0
535	20240516	101400	23828175	2130	2130	2130	2130	0
536	20240516	101300	23828175	2130	2130	2130	2130	0
537	20240516	101200	23828175	2130	2130	2130	2130	0
538	20240516	101100	23828175	2130	2130	2130	2130	0
539	20240516	101000	23828175	2130	2130	2130	2130	0
540	20240516	100900	23828175	2130	2130	2130	2130	0
541	20240516	100800	23828175	2130	2130	2130	2130	0
542	20240516	100700	23828175	2130	2130	2130	2130	0
543	20240516	100600	23828175	2130	2130	2130	2130	0
544	20240516	100500	23828175	2130	2130	2130	2130	0
545	20240516	100400	23828175	2130	2130	2130	2130	0
546	20240516	100300	23828175	2130	2130	2130	2130	0
547	20240516	100200	23828175	2130	2130	2130	2130	0
548	20240516	100100	23828175	2130	2130	2130	2130	0
549	20240516	100000	23828175	2130	2130	2130	2130	0
550	20240516	095900	23828175	2130	2130	2130	2130	1
551	20240516	095800	23826045	2130	2130	2130	2130	1
552	20240516	095700	23823915	2130	2130	2130	2130	3
553	20240516	095600	23817525	2120	2120	2120	2120	0
554	20240516	095500	23817525	2120	2120	2120	2120	0
555	20240516	095400	23817525	2120	2120	2120	2120	0
556	20240516	095300	23817525	2120	2120	2120	2120	0
557	20240516	095200	23817525	2120	2120	2120	2120	0
558	20240516	095100	23817525	2120	2120	2120	2120	0
559	20240516	095000	23817525	2120	2120	2120	2120	0
560	20240516	094900	23817525	2120	2120	2120	2120	0
561	20240516	094800	23817525	2120	2120	2120	2120	0
562	20240516	094700	23817525	2120	2120	2120	2120	0
563	20240516	094600	23817525	2120	2120	2120	2120	0
564	20240516	094500	23817525	2120	2120	2120	2120	0
565	20240516	094400	23817525	2120	2125	2125	2120	1500
566	20240516	094300	20632765	2130	2130	2130	2130	0
567	20240516	094200	20632765	2130	2130	2130	2130	0
568	20240516	094100	20632765	2130	2130	2130	2130	0
569	20240516	094000	20632765	2130	2130	2130	2130	0
570	20240516	093900	20632765	2130	2130	2130	2130	0
571	20240516	093800	20632765	2130	2130	2130	2130	0
572	20240516	093700	20632765	2130	2130	2130	2130	2
573	20240516	093600	20628505	2125	2125	2125	2125	0
574	20240516	093500	20628505	2125	2125	2125	2125	263
575	20240516	093400	20069630	2125	2125	2125	2125	0
576	20240516	093300	20069630	2125	2125	2125	2125	603
577	20240516	093200	18788255	2125	2125	2125	2125	0
578	20240516	093100	18788255	2125	2125	2125	2125	0
579	20240516	093000	18788255	2125	2125	2125	2125	0
580	20240516	092900	18788255	2125	2125	2125	2125	0
581	20240516	092800	18788255	2125	2125	2125	2125	0
582	20240516	092700	18788255	2125	2125	2125	2125	0
583	20240516	092600	18788255	2125	2125	2125	2125	0
584	20240516	092500	18788255	2125	2125	2125	2125	0
585	20240516	092400	18788255	2125	2125	2125	2125	5
586	20240516	092300	18777630	2125	2125	2125	2125	0
587	20240516	092200	18777630	2125	2125	2125	2125	0
588	20240516	092100	18777630	2125	2125	2125	2125	0
589	20240516	092000	18777630	2125	2125	2125	2125	0
590	20240516	091900	18777630	2125	2125	2125	2125	0
591	20240516	091800	18777630	2125	2125	2125	2125	44
592	20240516	091700	18684130	2125	2125	2125	2125	0
593	20240516	091600	18684130	2125	2125	2125	2125	0
594	20240516	091500	18684130	2125	2125	2125	2125	0
595	20240516	091400	18684130	2125	2125	2125	2125	0
596	20240516	091300	18684130	2125	2125	2125	2125	1
597	20240516	091200	18682005	2140	2140	2140	2140	1
598	20240516	091100	18679865	2120	2120	2120	2120	0
599	20240516	091000	18679865	2120	2120	2120	2120	0
600	20240516	090900	18679865	2120	2125	2125	2120	8118
601	20240516	090800	1444210	2125	2125	2125	2125	0
602	20240516	090700	1444210	2125	2125	2125	2125	0
603	20240516	090600	1444210	2125	2125	2125	2125	0
604	20240516	090500	1444210	2125	2125	2125	2125	0
605	20240516	090400	1444210	2125	2125	2125	2125	0
606	20240516	090300	1444210	2125	2125	2125	2125	0
607	20240516	090200	1444210	2125	2125	2125	2125	161
608	20240516	090100	1102085	2125	2125	2125	2125	1
609	20240516	090000	1099960	2140	2140	2140	2140	514