KissMeData/021080/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	190500	160559430	2925	2925	2925	2925	1477
3	20240508	190400	160559430	2925	2925	2925	2925	0
4	20240508	190300	160559430	2925	2925	2925	2925	0
5	20240508	190200	160559430	2925	2925	2925	2925	0
6	20240508	190100	160559430	2925	2925	2925	2925	0
7	20240508	190000	160559430	2925	2925	2925	2925	0
8	20240508	185900	160559430	2925	2925	2925	2925	0
9	20240508	185800	160559430	2925	2925	2925	2925	0
10	20240508	185700	160559430	2925	2925	2925	2925	0
11	20240508	185600	160559430	2925	2925	2925	2925	0
12	20240508	185500	160559430	2925	2925	2925	2925	0
13	20240508	185400	160559430	2925	2925	2925	2925	0
14	20240508	185300	160559430	2925	2925	2925	2925	0
15	20240508	185200	160559430	2925	2925	2925	2925	0
16	20240508	185100	160559430	2925	2925	2925	2925	0
17	20240508	185000	160559430	2925	2925	2925	2925	0
18	20240508	184900	160559430	2925	2925	2925	2925	0
19	20240508	184800	160559430	2925	2925	2925	2925	0
20	20240508	184700	160559430	2925	2925	2925	2925	0
21	20240508	184600	160559430	2925	2925	2925	2925	0
22	20240508	184500	160559430	2925	2925	2925	2925	0
23	20240508	184400	160559430	2925	2925	2925	2925	0
24	20240508	184300	160559430	2925	2925	2925	2925	0
25	20240508	184200	160559430	2925	2925	2925	2925	0
26	20240508	184100	160559430	2925	2925	2925	2925	0
27	20240508	184000	160559430	2925	2925	2925	2925	0
28	20240508	183900	160559430	2925	2925	2925	2925	0
29	20240508	183800	160559430	2925	2925	2925	2925	0
30	20240508	183700	160559430	2925	2925	2925	2925	0
31	20240508	183600	160559430	2925	2925	2925	2925	0
32	20240508	183500	160559430	2925	2925	2925	2925	1477
33	20240508	183400	160559430	2925	2925	2925	2925	0
34	20240508	183300	160559430	2925	2925	2925	2925	0
35	20240508	183200	160559430	2925	2925	2925	2925	0
36	20240508	183100	160559430	2925	2925	2925	2925	0
37	20240508	183000	160559430	2925	2925	2925	2925	0
38	20240508	182900	160559430	2925	2925	2925	2925	0
39	20240508	182800	160559430	2925	2925	2925	2925	0
40	20240508	182700	160559430	2925	2925	2925	2925	0
41	20240508	182600	160559430	2925	2925	2925	2925	0
42	20240508	182500	160559430	2925	2925	2925	2925	0
43	20240508	182400	160559430	2925	2925	2925	2925	0
44	20240508	182300	160559430	2925	2925	2925	2925	0
45	20240508	182200	160559430	2925	2925	2925	2925	0
46	20240508	182100	160559430	2925	2925	2925	2925	0
47	20240508	182000	160559430	2925	2925	2925	2925	0
48	20240508	181900	160559430	2925	2925	2925	2925	0
49	20240508	181800	160559430	2925	2925	2925	2925	0
50	20240508	181700	160559430	2925	2925	2925	2925	0
51	20240508	181600	160559430	2925	2925	2925	2925	0
52	20240508	181500	160559430	2925	2925	2925	2925	0
53	20240508	181400	160559430	2925	2925	2925	2925	0
54	20240508	181300	160559430	2925	2925	2925	2925	0
55	20240508	181200	160559430	2925	2925	2925	2925	0
56	20240508	181100	160559430	2925	2925	2925	2925	0
57	20240508	181000	160559430	2925	2925	2925	2925	0
58	20240508	180900	160559430	2925	2925	2925	2925	0
59	20240508	180800	160559430	2925	2925	2925	2925	0
60	20240508	180700	160559430	2925	2925	2925	2925	0
61	20240508	180600	160559430	2925	2925	2925	2925	0
62	20240508	180500	160559430	2925	2925	2925	2925	1477
63	20240508	180400	160559430	2925	2925	2925	2925	0
64	20240508	180300	160559430	2925	2925	2925	2925	0
65	20240508	180200	160559430	2925	2925	2925	2925	0
66	20240508	180100	160559430	2925	2925	2925	2925	0
67	20240508	180000	160559430	2925	2925	2925	2925	0
68	20240508	175900	160559430	2925	2925	2925	2925	0
69	20240508	175800	160559430	2925	2925	2925	2925	0
70	20240508	175700	160559430	2925	2925	2925	2925	0
71	20240508	175600	160559430	2925	2925	2925	2925	0
72	20240508	175500	160559430	2925	2925	2925	2925	0
73	20240508	175400	160559430	2925	2925	2925	2925	0
74	20240508	175300	160559430	2925	2925	2925	2925	0
75	20240508	175200	160559430	2925	2925	2925	2925	0
76	20240508	175100	160559430	2925	2925	2925	2925	0
77	20240508	175000	160559430	2925	2925	2925	2925	0
78	20240508	174900	160559430	2925	2925	2925	2925	0
79	20240508	174800	160559430	2925	2925	2925	2925	0
80	20240508	174700	160559430	2925	2925	2925	2925	0
81	20240508	174600	160559430	2925	2925	2925	2925	0
82	20240508	174500	160559430	2925	2925	2925	2925	0
83	20240508	174400	160559430	2925	2925	2925	2925	0
84	20240508	174300	160559430	2925	2925	2925	2925	0
85	20240508	174200	160559430	2925	2925	2925	2925	0
86	20240508	174100	160559430	2925	2925	2925	2925	0
87	20240508	174000	160559430	2925	2925	2925	2925	0
88	20240508	173900	160559430	2925	2925	2925	2925	0
89	20240508	173800	160559430	2925	2925	2925	2925	0
90	20240508	173700	160559430	2925	2925	2925	2925	0
91	20240508	173600	160559430	2925	2925	2925	2925	0
92	20240508	173500	160559430	2925	2925	2925	2925	1477
93	20240508	173400	160559430	2925	2925	2925	2925	0
94	20240508	173300	160559430	2925	2925	2925	2925	0
95	20240508	173200	160559430	2925	2925	2925	2925	0
96	20240508	173100	160559430	2925	2925	2925	2925	0
97	20240508	173000	160559430	2925	2925	2925	2925	0
98	20240508	172900	160559430	2925	2925	2925	2925	0
99	20240508	172800	160559430	2925	2925	2925	2925	0
100	20240508	172700	160559430	2925	2925	2925	2925	0
101	20240508	172600	160559430	2925	2925	2925	2925	0
102	20240508	172500	160559430	2925	2925	2925	2925	0
103	20240508	172400	160559430	2925	2925	2925	2925	0
104	20240508	172300	160559430	2925	2925	2925	2925	0
105	20240508	172200	160559430	2925	2925	2925	2925	0
106	20240508	172100	160559430	2925	2925	2925	2925	0
107	20240508	172000	160559430	2925	2925	2925	2925	0
108	20240508	171900	160559430	2925	2925	2925	2925	0
109	20240508	171800	160559430	2925	2925	2925	2925	0
110	20240508	171700	160559430	2925	2925	2925	2925	0
111	20240508	171600	160559430	2925	2925	2925	2925	0
112	20240508	171500	160559430	2925	2925	2925	2925	0
113	20240508	171400	160559430	2925	2925	2925	2925	0
114	20240508	171300	160559430	2925	2925	2925	2925	0
115	20240508	171200	160559430	2925	2925	2925	2925	0
116	20240508	171100	160559430	2925	2925	2925	2925	0
117	20240508	171000	160559430	2925	2925	2925	2925	0
118	20240508	170900	160559430	2925	2925	2925	2925	0
119	20240508	170800	160559430	2925	2925	2925	2925	0
120	20240508	170700	160559430	2925	2925	2925	2925	0
121	20240508	170600	160559430	2925	2925	2925	2925	0
122	20240508	170500	160559430	2925	2925	2925	2925	1477
123	20240508	170400	160559430	2925	2925	2925	2925	0
124	20240508	170300	160559430	2925	2925	2925	2925	0
125	20240508	170200	160559430	2925	2925	2925	2925	0
126	20240508	170100	160559430	2925	2925	2925	2925	0
127	20240508	170000	160559430	2925	2925	2925	2925	0
128	20240508	165900	160559430	2925	2925	2925	2925	0
129	20240508	165800	160559430	2925	2925	2925	2925	0
130	20240508	165700	160559430	2925	2925	2925	2925	0
131	20240508	165600	160559430	2925	2925	2925	2925	0
132	20240508	165500	160559430	2925	2925	2925	2925	0
133	20240508	165400	160559430	2925	2925	2925	2925	0
134	20240508	165300	160559430	2925	2925	2925	2925	0
135	20240508	165200	160559430	2925	2925	2925	2925	0
136	20240508	165100	160559430	2925	2925	2925	2925	0
137	20240508	165000	160559430	2925	2925	2925	2925	0
138	20240508	164900	160559430	2925	2925	2925	2925	0
139	20240508	164800	160559430	2925	2925	2925	2925	0
140	20240508	164700	160559430	2925	2925	2925	2925	0
141	20240508	164600	160559430	2925	2925	2925	2925	0
142	20240508	164500	160559430	2925	2925	2925	2925	0
143	20240508	164400	160559430	2925	2925	2925	2925	0
144	20240508	164300	160559430	2925	2925	2925	2925	0
145	20240508	164200	160559430	2925	2925	2925	2925	0
146	20240508	164100	160559430	2925	2925	2925	2925	0
147	20240508	164000	160559430	2925	2925	2925	2925	0
148	20240508	163900	160559430	2925	2925	2925	2925	0
149	20240508	163800	160559430	2925	2925	2925	2925	0
150	20240508	163700	160559430	2925	2925	2925	2925	0
151	20240508	163600	160559430	2925	2925	2925	2925	0
152	20240508	163500	160559430	2925	2925	2925	2925	1477
153	20240508	163400	160559430	2925	2925	2925	2925	0
154	20240508	163300	160559430	2925	2925	2925	2925	0
155	20240508	163200	160559430	2925	2925	2925	2925	0
156	20240508	163100	160559430	2925	2925	2925	2925	0
157	20240508	163000	160559430	2925	2925	2925	2925	0
158	20240508	162900	160559430	2925	2925	2925	2925	0
159	20240508	162800	160559430	2925	2925	2925	2925	0
160	20240508	162700	160559430	2925	2925	2925	2925	0
161	20240508	162600	160559430	2925	2925	2925	2925	0
162	20240508	162500	160559430	2925	2925	2925	2925	0
163	20240508	162400	160559430	2925	2925	2925	2925	0
164	20240508	162300	160559430	2925	2925	2925	2925	0
165	20240508	162200	160559430	2925	2925	2925	2925	0
166	20240508	162100	160559430	2925	2925	2925	2925	0
167	20240508	162000	160559430	2925	2925	2925	2925	0
168	20240508	161900	160559430	2925	2925	2925	2925	0
169	20240508	161800	160559430	2925	2925	2925	2925	0
170	20240508	161700	160559430	2925	2925	2925	2925	0
171	20240508	161600	160559430	2925	2925	2925	2925	0
172	20240508	161500	160559430	2925	2925	2925	2925	0
173	20240508	161400	160559430	2925	2925	2925	2925	0
174	20240508	161300	160559430	2925	2925	2925	2925	0
175	20240508	161200	160559430	2925	2925	2925	2925	0
176	20240508	161100	160559430	2925	2925	2925	2925	0
177	20240508	161000	160559430	2925	2925	2925	2925	0
178	20240508	160900	160559430	2925	2925	2925	2925	0
179	20240508	160800	160559430	2925	2925	2925	2925	0
180	20240508	160700	160559430	2925	2925	2925	2925	0
181	20240508	160600	160559430	2925	2925	2925	2925	0
182	20240508	160500	160559430	2925	2925	2925	2925	1477
183	20240508	160400	160559430	2925	2925	2925	2925	0
184	20240508	160300	160559430	2925	2925	2925	2925	0
185	20240508	160200	160559430	2925	2925	2925	2925	0
186	20240508	160100	160559430	2925	2925	2925	2925	0
187	20240508	160000	160559430	2925	2925	2925	2925	0
188	20240508	155900	160559430	2925	2925	2925	2925	0
189	20240508	155800	160559430	2925	2925	2925	2925	0
190	20240508	155700	160559430	2925	2925	2925	2925	0
191	20240508	155600	160559430	2925	2925	2925	2925	0
192	20240508	155500	160559430	2925	2925	2925	2925	0
193	20240508	155400	160559430	2925	2925	2925	2925	0
194	20240508	155300	160559430	2925	2925	2925	2925	0
195	20240508	155200	160559430	2925	2925	2925	2925	0
196	20240508	155100	160559430	2925	2925	2925	2925	0
197	20240508	155000	160559430	2925	2925	2925	2925	0
198	20240508	154900	160559430	2925	2925	2925	2925	0
199	20240508	154800	160559430	2925	2925	2925	2925	0
200	20240508	154700	160559430	2925	2925	2925	2925	0
201	20240508	154600	160559430	2925	2925	2925	2925	0
202	20240508	154500	160559430	2925	2925	2925	2925	0
203	20240508	154400	160559430	2925	2925	2925	2925	0
204	20240508	154300	160559430	2925	2925	2925	2925	0
205	20240508	154200	160559430	2925	2925	2925	2925	0
206	20240508	154100	160559430	2925	2925	2925	2925	0
207	20240508	154000	160559430	2925	2925	2925	2925	0
208	20240508	153900	160559430	2925	2925	2925	2925	0
209	20240508	153800	160559430	2925	2925	2925	2925	0
210	20240508	153700	160559430	2925	2925	2925	2925	0
211	20240508	153600	160559430	2925	2925	2925	2925	0
212	20240508	153500	160559430	2925	2925	2925	2925	1477
213	20240508	153400	160559430	2925	2925	2925	2925	0
214	20240508	153300	160559430	2925	2925	2925	2925	0
215	20240508	153200	160559430	2925	2925	2925	2925	0
216	20240508	153100	160559430	2925	2925	2925	2925	0
217	20240508	153000	160559430	2925	2925	2925	2925	1477
218	20240508	152900	156239205	2925	2925	2925	2925	0
219	20240508	152800	156239205	2925	2925	2925	2925	0
220	20240508	152700	156239205	2925	2925	2925	2925	0
221	20240508	152600	156239205	2925	2925	2925	2925	0
222	20240508	152500	156239205	2925	2925	2925	2925	0
223	20240508	152400	156239205	2925	2925	2925	2925	0
224	20240508	152300	156239205	2925	2925	2925	2925	0
225	20240508	152200	156239205	2925	2925	2925	2925	0
226	20240508	152100	156239205	2925	2925	2925	2925	0
227	20240508	152000	156239205	2925	2925	2925	2925	0
228	20240508	151900	156239205	2925	2925	2925	2920	39
229	20240508	151800	156125315	2920	2925	2925	2920	1013
230	20240508	151700	153162455	2925	2925	2925	2925	0
231	20240508	151600	153162455	2925	2925	2925	2925	1
232	20240508	151500	153159530	2920	2920	2920	2920	0
233	20240508	151400	153159530	2920	2920	2920	2920	30
234	20240508	151300	153071930	2920	2920	2920	2920	0
235	20240508	151200	153071930	2920	2920	2920	2920	54
236	20240508	151100	152914250	2925	2925	2925	2925	0
237	20240508	151000	152914250	2925	2925	2925	2925	0
238	20240508	150900	152914250	2925	2920	2925	2920	336
239	20240508	150800	151933040	2920	2920	2920	2920	3888
240	20240508	150700	140580080	2920	2920	2920	2920	0
241	20240508	150600	140580080	2920	2920	2920	2920	0
242	20240508	150500	140580080	2920	2920	2920	2920	0
243	20240508	150400	140580080	2920	2920	2920	2920	0
244	20240508	150300	140580080	2920	2920	2920	2920	0
245	20240508	150200	140580080	2920	2920	2920	2920	300
246	20240508	150100	139704080	2920	2920	2920	2920	0
247	20240508	150000	139704080	2920	2920	2920	2920	102
248	20240508	145900	139406240	2920	2920	2920	2920	0
249	20240508	145800	139406240	2920	2920	2920	2920	0
250	20240508	145700	139406240	2920	2920	2920	2920	0
251	20240508	145600	139406240	2920	2920	2920	2920	12
252	20240508	145500	139371200	2920	2920	2920	2920	0
253	20240508	145400	139371200	2920	2920	2920	2920	18
254	20240508	145300	139318640	2920	2920	2920	2920	0
255	20240508	145200	139318640	2920	2920	2920	2920	0
256	20240508	145100	139318640	2920	2920	2920	2920	0
257	20240508	145000	139318640	2920	2920	2920	2920	0
258	20240508	144900	139318640	2920	2920	2920	2920	1
259	20240508	144800	139315720	2920	2920	2920	2920	0
260	20240508	144700	139315720	2920	2920	2920	2920	0
261	20240508	144600	139315720	2920	2920	2920	2920	0
262	20240508	144500	139315720	2920	2915	2920	2915	521
263	20240508	144400	137797000	2915	2915	2915	2915	0
264	20240508	144300	137797000	2915	2915	2915	2915	0
265	20240508	144200	137797000	2915	2915	2915	2915	0
266	20240508	144100	137797000	2915	2915	2915	2915	0
267	20240508	144000	137797000	2915	2915	2915	2915	183
268	20240508	143900	137263555	2920	2920	2920	2920	0
269	20240508	143800	137263555	2920	2920	2920	2920	0
270	20240508	143700	137263555	2920	2920	2920	2920	0
271	20240508	143600	137263555	2920	2920	2920	2920	0
272	20240508	143500	137263555	2920	2920	2920	2920	0
273	20240508	143400	137263555	2920	2920	2920	2920	0
274	20240508	143300	137263555	2920	2920	2920	2920	0
275	20240508	143200	137263555	2920	2920	2920	2920	0
276	20240508	143100	137263555	2920	2920	2920	2920	0
277	20240508	143000	137263555	2920	2920	2920	2920	50
278	20240508	142900	137117555	2920	2920	2920	2920	80
279	20240508	142800	136883955	2920	2920	2920	2920	0
280	20240508	142700	136883955	2920	2920	2920	2920	700
281	20240508	142600	134839955	2920	2920	2920	2920	0
282	20240508	142500	134839955	2920	2920	2920	2920	0
283	20240508	142400	134839955	2920	2920	2920	2920	0
284	20240508	142300	134839955	2920	2920	2920	2920	0
285	20240508	142200	134839955	2920	2920	2920	2920	0
286	20240508	142100	134839955	2920	2920	2920	2920	0
287	20240508	142000	134839955	2920	2920	2920	2920	101
288	20240508	141900	134545035	2915	2915	2915	2915	2000
289	20240508	141800	128715035	2920	2920	2920	2920	0
290	20240508	141700	128715035	2920	2920	2920	2920	2
291	20240508	141600	128709195	2915	2915	2915	2915	2096
292	20240508	141500	122599355	2915	2915	2915	2915	0
293	20240508	141400	122599355	2915	2915	2915	2915	309
294	20240508	141300	121698620	2920	2920	2920	2920	0
295	20240508	141200	121698620	2920	2920	2920	2920	0
296	20240508	141100	121698620	2920	2920	2920	2920	2
297	20240508	141000	121692780	2920	2920	2920	2920	0
298	20240508	140900	121692780	2920	2920	2920	2920	0
299	20240508	140800	121692780	2920	2920	2920	2920	0
300	20240508	140700	121692780	2920	2920	2920	2920	1
301	20240508	140600	121689860	2915	2915	2915	2915	511
302	20240508	140500	120200295	2925	2925	2925	2925	0
303	20240508	140400	120200295	2925	2925	2925	2925	1
304	20240508	140300	120197370	2915	2915	2915	2915	0
305	20240508	140200	120197370	2915	2925	2925	2915	2
306	20240508	140100	120191530	2920	2920	2920	2920	148
307	20240508	140000	119759370	2920	2920	2920	2920	0
308	20240508	135900	119759370	2920	2920	2920	2920	1
309	20240508	135800	119756450	2925	2925	2925	2925	1
310	20240508	135700	119753525	2925	2925	2925	2925	0
311	20240508	135600	119753525	2925	2925	2925	2925	0
312	20240508	135500	119753525	2925	2925	2925	2925	0
313	20240508	135400	119753525	2925	2925	2925	2925	0
314	20240508	135300	119753525	2925	2925	2925	2925	0
315	20240508	135200	119753525	2925	2925	2925	2925	0
316	20240508	135100	119753525	2925	2925	2925	2925	0
317	20240508	135000	119753525	2925	2925	2925	2925	0
318	20240508	134900	119753525	2925	2925	2925	2925	0
319	20240508	134800	119753525	2925	2925	2925	2925	0
320	20240508	134700	119753525	2925	2925	2925	2925	0
321	20240508	134600	119753525	2925	2925	2925	2925	0
322	20240508	134500	119753525	2925	2925	2925	2925	0
323	20240508	134400	119753525	2925	2925	2925	2925	0
324	20240508	134300	119753525	2925	2925	2925	2925	0
325	20240508	134200	119753525	2925	2925	2925	2925	0
326	20240508	134100	119753525	2925	2925	2925	2925	0
327	20240508	134000	119753525	2925	2925	2925	2925	0
328	20240508	133900	119753525	2925	2925	2925	2925	100
329	20240508	133800	119461025	2920	2920	2920	2920	0
330	20240508	133700	119461025	2920	2920	2920	2920	0
331	20240508	133600	119461025	2920	2920	2920	2920	0
332	20240508	133500	119461025	2920	2920	2920	2920	0
333	20240508	133400	119461025	2920	2920	2920	2920	5
334	20240508	133300	119446425	2925	2925	2925	2925	1
335	20240508	133200	119443500	2925	2925	2925	2925	1
336	20240508	133100	119440575	2925	2925	2925	2925	1
337	20240508	133000	119437650	2920	2920	2920	2920	0
338	20240508	132900	119437650	2920	2920	2920	2920	40
339	20240508	132800	119320850	2925	2925	2925	2925	1
340	20240508	132700	119317925	2925	2915	2925	2915	252
341	20240508	132600	118583335	2925	2925	2925	2925	0
342	20240508	132500	118583335	2925	2925	2925	2925	0
343	20240508	132400	118583335	2925	2925	2925	2925	0
344	20240508	132300	118583335	2925	2925	2925	2925	0
345	20240508	132200	118583335	2925	2925	2925	2925	0
346	20240508	132100	118583335	2925	2925	2925	2925	68
347	20240508	132000	118384435	2925	2925	2925	2925	201
348	20240508	131900	117796510	2925	2925	2925	2925	0
349	20240508	131800	117796510	2925	2925	2925	2925	1
350	20240508	131700	117793585	2920	2920	2920	2920	0
351	20240508	131600	117793585	2920	2920	2920	2920	0
352	20240508	131500	117793585	2920	2920	2920	2920	0
353	20240508	131400	117793585	2920	2920	2920	2920	58
354	20240508	131300	117624225	2920	2920	2920	2920	0
355	20240508	131200	117624225	2920	2920	2920	2920	0
356	20240508	131100	117624225	2920	2920	2920	2920	0
357	20240508	131000	117624225	2920	2920	2920	2920	0
358	20240508	130900	117624225	2920	2920	2920	2920	0
359	20240508	130800	117624225	2920	2920	2920	2920	0
360	20240508	130700	117624225	2920	2920	2920	2920	20
361	20240508	130600	117565825	2920	2920	2920	2920	1
362	20240508	130500	117562905	2910	2910	2910	2910	0
363	20240508	130400	117562905	2910	2910	2910	2910	0
364	20240508	130300	117562905	2910	2910	2910	2910	0
365	20240508	130200	117562905	2910	2910	2910	2910	0
366	20240508	130100	117562905	2910	2910	2910	2910	0
367	20240508	130000	117562905	2910	2910	2910	2910	200
368	20240508	125900	116980905	2920	2920	2920	2920	0
369	20240508	125800	116980905	2920	2920	2920	2920	0
370	20240508	125700	116980905	2920	2920	2920	2920	0
371	20240508	125600	116980905	2920	2920	2920	2920	0
372	20240508	125500	116980905	2920	2910	2920	2910	234
373	20240508	125400	116299625	2915	2915	2915	2915	0
374	20240508	125300	116299625	2915	2915	2915	2915	1
375	20240508	125200	116296710	2915	2915	2915	2915	0
376	20240508	125100	116296710	2915	2915	2915	2915	0
377	20240508	125000	116296710	2915	2915	2915	2915	1121
378	20240508	124900	113028995	2930	2930	2930	2930	0
379	20240508	124800	113028995	2930	2930	2930	2930	0
380	20240508	124700	113028995	2930	2930	2930	2930	0
381	20240508	124600	113028995	2930	2930	2930	2930	0
382	20240508	124500	113028995	2930	2930	2930	2930	0
383	20240508	124400	113028995	2930	2930	2930	2930	0
384	20240508	124300	113028995	2930	2930	2930	2930	0
385	20240508	124200	113028995	2930	2930	2930	2930	0
386	20240508	124100	113028995	2930	2930	2930	2930	126
387	20240508	124000	112659815	2930	2930	2930	2930	0
388	20240508	123900	112659815	2930	2930	2930	2930	0
389	20240508	123800	112659815	2930	2930	2930	2930	0
390	20240508	123700	112659815	2930	2920	2930	2920	114
391	20240508	123600	112326925	2930	2930	2930	2930	1
392	20240508	123500	112323995	2920	2920	2920	2920	0
393	20240508	123400	112323995	2920	2920	2920	2920	7
394	20240508	123300	112303555	2930	2930	2930	2930	0
395	20240508	123200	112303555	2930	2930	2930	2930	0
396	20240508	123100	112303555	2930	2930	2930	2930	0
397	20240508	123000	112303555	2930	2930	2930	2930	1
398	20240508	122900	112300625	2920	2920	2920	2920	0
399	20240508	122800	112300625	2920	2920	2920	2920	0
400	20240508	122700	112300625	2920	2920	2920	2920	0
401	20240508	122600	112300625	2920	2920	2920	2920	0
402	20240508	122500	112300625	2920	2920	2920	2920	0
403	20240508	122400	112300625	2920	2920	2920	2920	29
404	20240508	122300	112215945	2920	2920	2920	2920	0
405	20240508	122200	112215945	2920	2925	2925	2920	50
406	20240508	122100	112069930	2930	2930	2930	2930	0
407	20240508	122000	112069930	2930	2930	2930	2930	0
408	20240508	121900	112069930	2930	2930	2930	2930	1
409	20240508	121800	112067000	2925	2925	2925	2925	0
410	20240508	121700	112067000	2925	2925	2925	2925	0
411	20240508	121600	112067000	2925	2925	2925	2925	21
412	20240508	121500	112005575	2925	2925	2925	2925	0
413	20240508	121400	112005575	2925	2925	2925	2925	0
414	20240508	121300	112005575	2925	2925	2925	2925	0
415	20240508	121200	112005575	2925	2925	2925	2925	0
416	20240508	121100	112005575	2925	2925	2925	2925	0
417	20240508	121000	112005575	2925	2925	2925	2925	1
418	20240508	120900	112002650	2920	2920	2920	2920	0
419	20240508	120800	112002650	2920	2920	2920	2920	0
420	20240508	120700	112002650	2920	2920	2920	2920	0
421	20240508	120600	112002650	2920	2920	2920	2920	0
422	20240508	120500	112002650	2920	2920	2920	2920	0
423	20240508	120400	112002650	2920	2920	2920	2920	0
424	20240508	120300	112002650	2920	2920	2920	2920	38
425	20240508	120200	111891690	2925	2925	2925	2925	0
426	20240508	120100	111891690	2925	2925	2925	2925	0
427	20240508	120000	111891690	2925	2925	2925	2925	0
428	20240508	115900	111891690	2925	2925	2925	2925	0
429	20240508	115800	111891690	2925	2925	2925	2925	0
430	20240508	115700	111891690	2925	2920	2925	2920	1647
431	20240508	115600	107082440	2920	2920	2920	2920	100
432	20240508	115500	106790440	2925	2925	2925	2925	0
433	20240508	115400	106790440	2925	2925	2925	2925	0
434	20240508	115300	106790440	2925	2925	2925	2925	0
435	20240508	115200	106790440	2925	2925	2925	2925	2
436	20240508	115100	106784590	2920	2925	2925	2920	3652
437	20240508	115000	96120350	2925	2925	2925	2925	18
438	20240508	114900	96067700	2930	2925	2930	2925	952
439	20240508	114800	93283090	2930	2930	2930	2930	100
440	20240508	114700	92990090	2935	2935	2935	2935	0
441	20240508	114600	92990090	2935	2935	2935	2935	0
442	20240508	114500	92990090	2935	2935	2935	2935	0
443	20240508	114400	92990090	2935	2935	2935	2935	0
444	20240508	114300	92990090	2935	2935	2935	2935	0
445	20240508	114200	92990090	2935	2930	2935	2930	680
446	20240508	114100	90995385	2930	2930	2930	2930	0
447	20240508	114000	90995385	2930	2930	2930	2930	2
448	20240508	113900	90989525	2925	2925	2925	2925	1
449	20240508	113800	90986600	2930	2930	2930	2930	0
450	20240508	113700	90986600	2930	2930	2930	2930	0
451	20240508	113600	90986600	2930	2930	2930	2930	0
452	20240508	113500	90986600	2930	2930	2930	2930	30
453	20240508	113400	90898700	2930	2930	2930	2930	1
454	20240508	113300	90895770	2935	2935	2935	2935	0
455	20240508	113200	90895770	2935	2930	2935	2930	95
456	20240508	113100	90617415	2930	2930	2930	2930	0
457	20240508	113000	90617415	2930	2930	2930	2930	35
458	20240508	112900	90514865	2935	2935	2935	2935	0
459	20240508	112800	90514865	2935	2935	2935	2935	0
460	20240508	112700	90514865	2935	2935	2935	2935	0
461	20240508	112600	90514865	2935	2935	2935	2935	1
462	20240508	112500	90511930	2935	2935	2935	2935	0
463	20240508	112400	90511930	2935	2935	2935	2935	3044
464	20240508	112300	81577790	2935	2935	2935	2935	0
465	20240508	112200	81577790	2935	2935	2935	2935	5
466	20240508	112100	81563115	2935	2935	2935	2935	1
467	20240508	112000	81560180	2930	2930	2930	2930	0
468	20240508	111900	81560180	2930	2930	2930	2930	15
469	20240508	111800	81516230	2935	2935	2935	2935	50
470	20240508	111700	81369480	2925	2925	2925	2925	0
471	20240508	111600	81369480	2925	2925	2925	2925	5
472	20240508	111500	81354855	2935	2935	2935	2935	50
473	20240508	111400	81208105	2935	2935	2935	2935	1
474	20240508	111300	81205170	2930	2930	2930	2930	0
475	20240508	111200	81205170	2930	2930	2930	2930	50
476	20240508	111100	81058670	2935	2935	2935	2935	0
477	20240508	111000	81058670	2935	2935	2935	2935	0
478	20240508	110900	81058670	2935	2935	2935	2935	0
479	20240508	110800	81058670	2935	2925	2935	2925	21
480	20240508	110700	80997235	2935	2935	2935	2935	0
481	20240508	110600	80997235	2935	2935	2935	2935	200
482	20240508	110500	80410235	2935	2920	2935	2920	2001
483	20240508	110400	74567300	2930	2930	2930	2930	0
484	20240508	110300	74567300	2930	2930	2930	2930	10
485	20240508	110200	74538000	2930	2930	2930	2930	306
486	20240508	110100	73641420	2930	2930	2930	2930	2590
487	20240508	110000	66052720	2930	2930	2930	2930	0
488	20240508	105900	66052720	2930	2930	2930	2930	1
489	20240508	105800	66049790	2920	2920	2920	2920	48
490	20240508	105700	65909630	2930	2930	2930	2930	0
491	20240508	105600	65909630	2930	2930	2930	2930	18
492	20240508	105500	65856890	2930	2930	2930	2930	0
493	20240508	105400	65856890	2930	2930	2930	2930	0
494	20240508	105300	65856890	2930	2930	2930	2930	0
495	20240508	105200	65856890	2930	2930	2930	2930	1
496	20240508	105100	65853960	2925	2925	2925	2925	0
497	20240508	105000	65853960	2925	2925	2925	2925	0
498	20240508	104900	65853960	2925	2925	2925	2925	364
499	20240508	104800	64789260	2925	2925	2925	2925	100
500	20240508	104700	64496760	2925	2925	2925	2925	1
501	20240508	104600	64493835	2925	2925	2925	2925	113
502	20240508	104500	64163310	2925	2925	2925	2925	0
503	20240508	104400	64163310	2925	2925	2925	2925	340
504	20240508	104300	63168810	2925	2925	2925	2925	0
505	20240508	104200	63168810	2925	2925	2925	2925	0
506	20240508	104100	63168810	2925	2925	2925	2925	0
507	20240508	104000	63168810	2925	2925	2925	2925	0
508	20240508	103900	63168810	2925	2925	2925	2925	0
509	20240508	103800	63168810	2925	2925	2925	2925	0
510	20240508	103700	63168810	2925	2925	2925	2925	10
511	20240508	103600	63139560	2925	2925	2925	2925	0
512	20240508	103500	63139560	2925	2925	2925	2925	8
513	20240508	103400	63116160	2920	2920	2920	2920	0
514	20240508	103300	63116160	2920	2915	2920	2915	383
515	20240508	103200	61998790	2920	2920	2920	2920	0
516	20240508	103100	61998790	2920	2920	2920	2920	247
517	20240508	103000	61277550	2925	2925	2925	2925	0
518	20240508	102900	61277550	2925	2925	2925	2925	0
519	20240508	102800	61277550	2925	2920	2925	2920	29
520	20240508	102700	61192865	2925	2920	2925	2920	843
521	20240508	102600	58731300	2925	2925	2925	2925	3
522	20240508	102500	58722525	2920	2920	2920	2920	1
523	20240508	102400	58719605	2925	2925	2925	2925	0
524	20240508	102300	58719605	2925	2925	2925	2925	0
525	20240508	102200	58719605	2925	2925	2925	2925	100
526	20240508	102100	58427105	2925	2925	2925	2925	0
527	20240508	102000	58427105	2925	2925	2925	2925	0
528	20240508	101900	58427105	2925	2925	2925	2925	96
529	20240508	101800	58146305	2930	2930	2930	2930	1
530	20240508	101700	58143375	2925	2925	2925	2925	0
531	20240508	101600	58143375	2925	2925	2925	2925	0
532	20240508	101500	58143375	2925	2925	2925	2925	0
533	20240508	101400	58143375	2925	2925	2925	2925	500
534	20240508	101300	56680875	2925	2925	2925	2925	3
535	20240508	101200	56672100	2930	2930	2930	2930	0
536	20240508	101100	56672100	2930	2930	2930	2930	0
537	20240508	101000	56672100	2930	2930	2930	2930	1
538	20240508	100900	56669170	2925	2930	2930	2925	1437
539	20240508	100800	52458945	2930	2930	2930	2930	0
540	20240508	100700	52458945	2930	2930	2930	2930	0
541	20240508	100600	52458945	2930	2930	2930	2930	1
542	20240508	100500	52456015	2930	2930	2930	2930	5
543	20240508	100400	52441365	2930	2925	2930	2925	4
544	20240508	100300	52429660	2930	2930	2930	2930	1
545	20240508	100200	52426730	2930	2925	2930	2925	19
546	20240508	100100	52371075	2930	2930	2930	2930	1024
547	20240508	100000	49370755	2925	2925	2925	2925	0
548	20240508	095900	49370755	2925	2925	2925	2925	3699
549	20240508	095800	38551180	2925	2925	2925	2920	17
550	20240508	095700	38501505	2925	2925	2925	2925	4
551	20240508	095600	38489805	2920	2915	2925	2915	2728
552	20240508	095500	30536035	2925	2925	2925	2925	3
553	20240508	095400	30527260	2925	2925	2925	2920	4
554	20240508	095300	30515565	2915	2915	2915	2915	1025
555	20240508	095200	27527690	2915	2915	2915	2915	0
556	20240508	095100	27527690	2915	2915	2915	2915	0
557	20240508	095000	27527690	2915	2915	2915	2915	558
558	20240508	094900	25901120	2915	2915	2915	2915	0
559	20240508	094800	25901120	2915	2915	2915	2915	0
560	20240508	094700	25901120	2915	2915	2915	2915	100
561	20240508	094600	25609620	2915	2915	2915	2915	0
562	20240508	094500	25609620	2915	2915	2915	2915	1216
563	20240508	094400	22064980	2925	2925	2925	2925	0
564	20240508	094300	22064980	2925	2925	2925	2925	0
565	20240508	094200	22064980	2925	2925	2925	2925	0
566	20240508	094100	22064980	2925	2925	2925	2925	0
567	20240508	094000	22064980	2925	2925	2925	2925	0
568	20240508	093900	22064980	2925	2925	2925	2925	0
569	20240508	093800	22064980	2925	2925	2925	2925	0
570	20240508	093700	22064980	2925	2920	2925	2920	508
571	20240508	093600	20579230	2920	2925	2925	2920	28
572	20240508	093500	20497335	2925	2925	2925	2925	0
573	20240508	093400	20497335	2925	2920	2925	2920	36
574	20240508	093300	20392205	2925	2925	2925	2925	0
575	20240508	093200	20392205	2925	2925	2925	2925	841
576	20240508	093100	17932280	2925	2920	2925	2920	662
577	20240508	093000	15999235	2920	2920	2920	2920	500
578	20240508	092900	14539235	2920	2920	2920	2920	0
579	20240508	092800	14539235	2920	2920	2920	2920	200
580	20240508	092700	13955235	2920	2920	2920	2920	0
581	20240508	092600	13955235	2920	2920	2920	2920	50
582	20240508	092500	13809235	2915	2915	2920	2915	176
583	20240508	092400	13295545	2920	2920	2920	2915	21
584	20240508	092300	13234250	2915	2925	2925	2915	1108
585	20240508	092200	10004345	2920	2925	2925	2920	106
586	20240508	092100	9694325	2925	2925	2925	2925	3
587	20240508	092000	9685550	2925	2925	2925	2915	121
588	20240508	091900	9332065	2920	2920	2920	2920	32
589	20240508	091800	9238625	2925	2925	2925	2925	126
590	20240508	091700	8870075	2920	2920	2920	2920	221
591	20240508	091600	8224755	2925	2925	2925	2925	0
592	20240508	091500	8224755	2925	2925	2925	2925	1
593	20240508	091400	8221830	2925	2925	2925	2925	5
594	20240508	091300	8207205	2925	2925	2925	2925	2
595	20240508	091200	8201355	2920	2920	2920	2920	50
596	20240508	091100	8055355	2925	2925	2925	2925	0
597	20240508	091000	8055355	2925	2925	2925	2925	0
598	20240508	090900	8055355	2925	2925	2925	2925	0
599	20240508	090800	8055355	2925	2925	2925	2925	45
600	20240508	090700	7923730	2925	2925	2925	2925	0
601	20240508	090600	7923730	2925	2920	2925	2920	79
602	20240508	090500	7693040	2920	2925	2925	2920	653
603	20240508	090400	5784405	2930	2930	2930	2930	2
604	20240508	090300	5778545	2930	2930	2930	2930	0
605	20240508	090200	5778545	2930	2925	2930	2925	580
606	20240508	090100	4082015	2925	2925	2925	2925	1
607	20240508	090000	4079090	2920	2920	2920	2920	1367