KissMeData/021080/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	190500	216452930	2935	2935	2935	2935	422
3	20240510	190400	216452930	2935	2935	2935	2935	0
4	20240510	190300	216452930	2935	2935	2935	2935	0
5	20240510	190200	216452930	2935	2935	2935	2935	0
6	20240510	190100	216452930	2935	2935	2935	2935	0
7	20240510	190000	216452930	2935	2935	2935	2935	0
8	20240510	185900	216452930	2935	2935	2935	2935	0
9	20240510	185800	216452930	2935	2935	2935	2935	0
10	20240510	185700	216452930	2935	2935	2935	2935	0
11	20240510	185600	216452930	2935	2935	2935	2935	0
12	20240510	185500	216452930	2935	2935	2935	2935	0
13	20240510	185400	216452930	2935	2935	2935	2935	0
14	20240510	185300	216452930	2935	2935	2935	2935	0
15	20240510	185200	216452930	2935	2935	2935	2935	0
16	20240510	185100	216452930	2935	2935	2935	2935	0
17	20240510	185000	216452930	2935	2935	2935	2935	0
18	20240510	184900	216452930	2935	2935	2935	2935	0
19	20240510	184800	216452930	2935	2935	2935	2935	0
20	20240510	184700	216452930	2935	2935	2935	2935	0
21	20240510	184600	216452930	2935	2935	2935	2935	0
22	20240510	184500	216452930	2935	2935	2935	2935	0
23	20240510	184400	216452930	2935	2935	2935	2935	0
24	20240510	184300	216452930	2935	2935	2935	2935	0
25	20240510	184200	216452930	2935	2935	2935	2935	0
26	20240510	184100	216452930	2935	2935	2935	2935	0
27	20240510	184000	216452930	2935	2935	2935	2935	0
28	20240510	183900	216452930	2935	2935	2935	2935	0
29	20240510	183800	216452930	2935	2935	2935	2935	0
30	20240510	183700	216452930	2935	2935	2935	2935	0
31	20240510	183600	216452930	2935	2935	2935	2935	0
32	20240510	183500	216452930	2935	2935	2935	2935	422
33	20240510	183400	216452930	2935	2935	2935	2935	0
34	20240510	183300	216452930	2935	2935	2935	2935	0
35	20240510	183200	216452930	2935	2935	2935	2935	0
36	20240510	183100	216452930	2935	2935	2935	2935	0
37	20240510	183000	216452930	2935	2935	2935	2935	0
38	20240510	182900	216452930	2935	2935	2935	2935	0
39	20240510	182800	216452930	2935	2935	2935	2935	0
40	20240510	182700	216452930	2935	2935	2935	2935	0
41	20240510	182600	216452930	2935	2935	2935	2935	0
42	20240510	182500	216452930	2935	2935	2935	2935	0
43	20240510	182400	216452930	2935	2935	2935	2935	0
44	20240510	182300	216452930	2935	2935	2935	2935	0
45	20240510	182200	216452930	2935	2935	2935	2935	0
46	20240510	182100	216452930	2935	2935	2935	2935	0
47	20240510	182000	216452930	2935	2935	2935	2935	0
48	20240510	181900	216452930	2935	2935	2935	2935	0
49	20240510	181800	216452930	2935	2935	2935	2935	0
50	20240510	181700	216452930	2935	2935	2935	2935	0
51	20240510	181600	216452930	2935	2935	2935	2935	0
52	20240510	181500	216452930	2935	2935	2935	2935	0
53	20240510	181400	216452930	2935	2935	2935	2935	0
54	20240510	181300	216452930	2935	2935	2935	2935	0
55	20240510	181200	216452930	2935	2935	2935	2935	0
56	20240510	181100	216452930	2935	2935	2935	2935	0
57	20240510	181000	216452930	2935	2935	2935	2935	0
58	20240510	180900	216452930	2935	2935	2935	2935	0
59	20240510	180800	216452930	2935	2935	2935	2935	0
60	20240510	180700	216452930	2935	2935	2935	2935	0
61	20240510	180600	216452930	2935	2935	2935	2935	0
62	20240510	180500	216452930	2935	2935	2935	2935	422
63	20240510	180400	216452930	2935	2935	2935	2935	0
64	20240510	180300	216452930	2935	2935	2935	2935	0
65	20240510	180200	216452930	2935	2935	2935	2935	0
66	20240510	180100	216452930	2935	2935	2935	2935	0
67	20240510	180000	216452930	2935	2935	2935	2935	0
68	20240510	175900	216452930	2935	2935	2935	2935	0
69	20240510	175800	216452930	2935	2935	2935	2935	0
70	20240510	175700	216452930	2935	2935	2935	2935	0
71	20240510	175600	216452930	2935	2935	2935	2935	0
72	20240510	175500	216452930	2935	2935	2935	2935	0
73	20240510	175400	216452930	2935	2935	2935	2935	0
74	20240510	175300	216452930	2935	2935	2935	2935	0
75	20240510	175200	216452930	2935	2935	2935	2935	0
76	20240510	175100	216452930	2935	2935	2935	2935	0
77	20240510	175000	216452930	2935	2935	2935	2935	0
78	20240510	174900	216452930	2935	2935	2935	2935	0
79	20240510	174800	216452930	2935	2935	2935	2935	0
80	20240510	174700	216452930	2935	2935	2935	2935	0
81	20240510	174600	216452930	2935	2935	2935	2935	0
82	20240510	174500	216452930	2935	2935	2935	2935	0
83	20240510	174400	216452930	2935	2935	2935	2935	0
84	20240510	174300	216452930	2935	2935	2935	2935	0
85	20240510	174200	216452930	2935	2935	2935	2935	0
86	20240510	174100	216452930	2935	2935	2935	2935	0
87	20240510	174000	216452930	2935	2935	2935	2935	0
88	20240510	173900	216452930	2935	2935	2935	2935	0
89	20240510	173800	216452930	2935	2935	2935	2935	0
90	20240510	173700	216452930	2935	2935	2935	2935	0
91	20240510	173600	216452930	2935	2935	2935	2935	0
92	20240510	173500	216452930	2935	2935	2935	2935	422
93	20240510	173400	216452930	2935	2935	2935	2935	0
94	20240510	173300	216452930	2935	2935	2935	2935	0
95	20240510	173200	216452930	2935	2935	2935	2935	0
96	20240510	173100	216452930	2935	2935	2935	2935	0
97	20240510	173000	216452930	2935	2935	2935	2935	0
98	20240510	172900	216452930	2935	2935	2935	2935	0
99	20240510	172800	216452930	2935	2935	2935	2935	0
100	20240510	172700	216452930	2935	2935	2935	2935	0
101	20240510	172600	216452930	2935	2935	2935	2935	0
102	20240510	172500	216452930	2935	2935	2935	2935	0
103	20240510	172400	216452930	2935	2935	2935	2935	0
104	20240510	172300	216452930	2935	2935	2935	2935	0
105	20240510	172200	216452930	2935	2935	2935	2935	0
106	20240510	172100	216452930	2935	2935	2935	2935	0
107	20240510	172000	216452930	2935	2935	2935	2935	0
108	20240510	171900	216452930	2935	2935	2935	2935	0
109	20240510	171800	216452930	2935	2935	2935	2935	0
110	20240510	171700	216452930	2935	2935	2935	2935	0
111	20240510	171600	216452930	2935	2935	2935	2935	0
112	20240510	171500	216452930	2935	2935	2935	2935	0
113	20240510	171400	216452930	2935	2935	2935	2935	0
114	20240510	171300	216452930	2935	2935	2935	2935	0
115	20240510	171200	216452930	2935	2935	2935	2935	0
116	20240510	171100	216452930	2935	2935	2935	2935	0
117	20240510	171000	216452930	2935	2935	2935	2935	0
118	20240510	170900	216452930	2935	2935	2935	2935	0
119	20240510	170800	216452930	2935	2935	2935	2935	0
120	20240510	170700	216452930	2935	2935	2935	2935	0
121	20240510	170600	216452930	2935	2935	2935	2935	0
122	20240510	170500	216452930	2935	2935	2935	2935	422
123	20240510	170400	216452930	2935	2935	2935	2935	0
124	20240510	170300	216452930	2935	2935	2935	2935	0
125	20240510	170200	216452930	2935	2935	2935	2935	0
126	20240510	170100	216452930	2935	2935	2935	2935	0
127	20240510	170000	216452930	2935	2935	2935	2935	0
128	20240510	165900	216452930	2935	2935	2935	2935	0
129	20240510	165800	216452930	2935	2935	2935	2935	0
130	20240510	165700	216452930	2935	2935	2935	2935	0
131	20240510	165600	216452930	2935	2935	2935	2935	0
132	20240510	165500	216452930	2935	2935	2935	2935	0
133	20240510	165400	216452930	2935	2935	2935	2935	0
134	20240510	165300	216452930	2935	2935	2935	2935	0
135	20240510	165200	216452930	2935	2935	2935	2935	0
136	20240510	165100	216452930	2935	2935	2935	2935	0
137	20240510	165000	216452930	2935	2935	2935	2935	0
138	20240510	164900	216452930	2935	2935	2935	2935	0
139	20240510	164800	216452930	2935	2935	2935	2935	0
140	20240510	164700	216452930	2935	2935	2935	2935	0
141	20240510	164600	216452930	2935	2935	2935	2935	0
142	20240510	164500	216452930	2935	2935	2935	2935	0
143	20240510	164400	216452930	2935	2935	2935	2935	0
144	20240510	164300	216452930	2935	2935	2935	2935	0
145	20240510	164200	216452930	2935	2935	2935	2935	0
146	20240510	164100	216452930	2935	2935	2935	2935	0
147	20240510	164000	216452930	2935	2935	2935	2935	0
148	20240510	163900	216452930	2935	2935	2935	2935	0
149	20240510	163800	216452930	2935	2935	2935	2935	0
150	20240510	163700	216452930	2935	2935	2935	2935	0
151	20240510	163600	216452930	2935	2935	2935	2935	0
152	20240510	163500	216452930	2935	2935	2935	2935	422
153	20240510	163400	216452930	2935	2935	2935	2935	0
154	20240510	163300	216452930	2935	2935	2935	2935	0
155	20240510	163200	216452930	2935	2935	2935	2935	0
156	20240510	163100	216452930	2935	2935	2935	2935	0
157	20240510	163000	216452930	2935	2935	2935	2935	0
158	20240510	162900	216452930	2935	2935	2935	2935	0
159	20240510	162800	216452930	2935	2935	2935	2935	0
160	20240510	162700	216452930	2935	2935	2935	2935	0
161	20240510	162600	216452930	2935	2935	2935	2935	0
162	20240510	162500	216452930	2935	2935	2935	2935	0
163	20240510	162400	216452930	2935	2935	2935	2935	0
164	20240510	162300	216452930	2935	2935	2935	2935	0
165	20240510	162200	216452930	2935	2935	2935	2935	0
166	20240510	162100	216452930	2935	2935	2935	2935	0
167	20240510	162000	216452930	2935	2935	2935	2935	0
168	20240510	161900	216452930	2935	2935	2935	2935	0
169	20240510	161800	216452930	2935	2935	2935	2935	0
170	20240510	161700	216452930	2935	2935	2935	2935	0
171	20240510	161600	216452930	2935	2935	2935	2935	0
172	20240510	161500	216452930	2935	2935	2935	2935	0
173	20240510	161400	216452930	2935	2935	2935	2935	0
174	20240510	161300	216452930	2935	2935	2935	2935	0
175	20240510	161200	216452930	2935	2935	2935	2935	0
176	20240510	161100	216452930	2935	2935	2935	2935	0
177	20240510	161000	216452930	2935	2935	2935	2935	0
178	20240510	160900	216452930	2935	2935	2935	2935	0
179	20240510	160800	216452930	2935	2935	2935	2935	0
180	20240510	160700	216452930	2935	2935	2935	2935	0
181	20240510	160600	216452930	2935	2935	2935	2935	0
182	20240510	160500	216452930	2935	2935	2935	2935	422
183	20240510	160400	216452930	2935	2935	2935	2935	0
184	20240510	160300	216452930	2935	2935	2935	2935	0
185	20240510	160200	216452930	2935	2935	2935	2935	0
186	20240510	160100	216452930	2935	2935	2935	2935	0
187	20240510	160000	216452930	2935	2935	2935	2935	0
188	20240510	155900	216452930	2935	2935	2935	2935	0
189	20240510	155800	216452930	2935	2935	2935	2935	0
190	20240510	155700	216452930	2935	2935	2935	2935	0
191	20240510	155600	216452930	2935	2935	2935	2935	0
192	20240510	155500	216452930	2935	2935	2935	2935	0
193	20240510	155400	216452930	2935	2935	2935	2935	0
194	20240510	155300	216452930	2935	2935	2935	2935	0
195	20240510	155200	216452930	2935	2935	2935	2935	0
196	20240510	155100	216452930	2935	2935	2935	2935	0
197	20240510	155000	216452930	2935	2935	2935	2935	0
198	20240510	154900	216452930	2935	2935	2935	2935	0
199	20240510	154800	216452930	2935	2935	2935	2935	0
200	20240510	154700	216452930	2935	2935	2935	2935	0
201	20240510	154600	216452930	2935	2935	2935	2935	0
202	20240510	154500	216452930	2935	2935	2935	2935	0
203	20240510	154400	216452930	2935	2935	2935	2935	0
204	20240510	154300	216452930	2935	2935	2935	2935	0
205	20240510	154200	216452930	2935	2935	2935	2935	0
206	20240510	154100	216452930	2935	2935	2935	2935	0
207	20240510	154000	216452930	2935	2935	2935	2935	0
208	20240510	153900	216452930	2935	2935	2935	2935	0
209	20240510	153800	216452930	2935	2935	2935	2935	0
210	20240510	153700	216452930	2935	2935	2935	2935	0
211	20240510	153600	216452930	2935	2935	2935	2935	0
212	20240510	153500	216452930	2935	2935	2935	2935	422
213	20240510	153400	216452930	2935	2935	2935	2935	0
214	20240510	153300	216452930	2935	2935	2935	2935	0
215	20240510	153200	216452930	2935	2935	2935	2935	0
216	20240510	153100	216452930	2935	2935	2935	2935	0
217	20240510	153000	216452930	2935	2935	2935	2935	422
218	20240510	152900	215214360	2935	2935	2935	2935	0
219	20240510	152800	215214360	2935	2935	2935	2935	0
220	20240510	152700	215214360	2935	2935	2935	2935	0
221	20240510	152600	215214360	2935	2935	2935	2935	0
222	20240510	152500	215214360	2935	2935	2935	2935	0
223	20240510	152400	215214360	2935	2935	2935	2935	0
224	20240510	152300	215214360	2935	2935	2935	2935	0
225	20240510	152200	215214360	2935	2935	2935	2935	0
226	20240510	152100	215214360	2935	2935	2935	2935	0
227	20240510	152000	215214360	2935	2935	2935	2935	0
228	20240510	151900	215214360	2935	2935	2935	2935	41
229	20240510	151800	215094025	2935	2935	2935	2935	359
230	20240510	151700	214040360	2935	2935	2935	2935	6
231	20240510	151600	214022750	2935	2935	2935	2935	200
232	20240510	151500	213435750	2935	2935	2935	2935	100
233	20240510	151400	213142250	2935	2935	2935	2935	0
234	20240510	151300	213142250	2935	2935	2935	2935	100
235	20240510	151200	212848750	2935	2935	2935	2935	1
236	20240510	151100	212845815	2915	2915	2915	2915	0
237	20240510	151000	212845815	2915	2925	2925	2915	226
238	20240510	150900	212186360	2930	2930	2930	2930	0
239	20240510	150800	212186360	2930	2930	2930	2930	0
240	20240510	150700	212186360	2930	2930	2930	2930	0
241	20240510	150600	212186360	2930	2930	2930	2930	0
242	20240510	150500	212186360	2930	2930	2930	2930	0
243	20240510	150400	212186360	2930	2930	2930	2930	0
244	20240510	150300	212186360	2930	2930	2930	2930	0
245	20240510	150200	212186360	2930	2930	2930	2930	423
246	20240510	150100	210946970	2940	2940	2940	2940	30
247	20240510	150000	210858770	2940	2940	2940	2940	0
248	20240510	145900	210858770	2940	2940	2940	2940	0
249	20240510	145800	210858770	2940	2940	2940	2940	20
250	20240510	145700	210799970	2940	2940	2940	2940	81
251	20240510	145600	210561830	2940	2940	2940	2940	0
252	20240510	145500	210561830	2940	2940	2940	2940	0
253	20240510	145400	210561830	2940	2940	2940	2940	300
254	20240510	145300	209679830	2935	2940	2940	2935	545
255	20240510	145200	208078030	2940	2940	2940	2940	0
256	20240510	145100	208078030	2940	2940	2940	2940	232
257	20240510	145000	207395950	2940	2940	2940	2940	0
258	20240510	144900	207395950	2940	2940	2940	2940	0
259	20240510	144800	207395950	2940	2940	2940	2940	0
260	20240510	144700	207395950	2940	2940	2945	2940	2758
261	20240510	144600	199286360	2935	2935	2935	2935	0
262	20240510	144500	199286360	2935	2935	2935	2935	566
263	20240510	144400	197625150	2935	2935	2935	2935	1502
264	20240510	144300	193216780	2935	2935	2935	2935	0
265	20240510	144200	193216780	2935	2935	2935	2935	0
266	20240510	144100	193216780	2935	2930	2935	2930	4
267	20240510	144000	193205055	2930	2930	2935	2930	636
268	20240510	143900	191341570	2935	2935	2935	2935	0
269	20240510	143800	191341570	2935	2935	2935	2935	0
270	20240510	143700	191341570	2935	2935	2935	2935	0
271	20240510	143600	191341570	2935	2935	2935	2935	30
272	20240510	143500	191253520	2935	2935	2935	2935	0
273	20240510	143400	191253520	2935	2935	2935	2935	100
274	20240510	143300	190960020	2935	2935	2935	2935	0
275	20240510	143200	190960020	2935	2935	2935	2935	0
276	20240510	143100	190960020	2935	2935	2935	2935	0
277	20240510	143000	190960020	2935	2935	2935	2935	0
278	20240510	142900	190960020	2935	2935	2935	2935	0
279	20240510	142800	190960020	2935	2935	2935	2935	1
280	20240510	142700	190957085	2930	2930	2930	2930	0
281	20240510	142600	190957085	2930	2930	2930	2930	51
282	20240510	142500	190807655	2930	2930	2930	2930	0
283	20240510	142400	190807655	2930	2930	2930	2930	0
284	20240510	142300	190807655	2930	2930	2930	2930	10
285	20240510	142200	190778355	2930	2930	2930	2930	50
286	20240510	142100	190631855	2930	2930	2930	2930	527
287	20240510	142000	189087745	2925	2925	2925	2925	0
288	20240510	141900	189087745	2925	2925	2925	2925	3000
289	20240510	141800	180312745	2930	2930	2930	2930	215
290	20240510	141700	179682795	2930	2930	2930	2930	0
291	20240510	141600	179682795	2930	2930	2930	2930	0
292	20240510	141500	179682795	2930	2930	2930	2930	1198
293	20240510	141400	176172655	2925	2925	2925	2925	481
294	20240510	141300	174765730	2925	2925	2925	2925	0
295	20240510	141200	174765730	2925	2925	2925	2925	0
296	20240510	141100	174765730	2925	2925	2925	2925	70
297	20240510	141000	174560980	2920	2920	2920	2920	0
298	20240510	140900	174560980	2920	2920	2920	2920	0
299	20240510	140800	174560980	2920	2920	2920	2920	0
300	20240510	140700	174560980	2920	2920	2920	2920	52
301	20240510	140600	174409140	2920	2920	2920	2920	0
302	20240510	140500	174409140	2920	2920	2920	2920	0
303	20240510	140400	174409140	2920	2920	2920	2920	0
304	20240510	140300	174409140	2920	2920	2920	2920	50
305	20240510	140200	174263140	2920	2920	2920	2920	0
306	20240510	140100	174263140	2920	2925	2925	2920	10
307	20240510	140000	174233895	2925	2925	2925	2925	0
308	20240510	135900	174233895	2925	2925	2925	2925	0
309	20240510	135800	174233895	2925	2925	2925	2925	363
310	20240510	135700	173172120	2925	2925	2925	2925	0
311	20240510	135600	173172120	2925	2925	2925	2925	0
312	20240510	135500	173172120	2925	2925	2925	2925	0
313	20240510	135400	173172120	2925	2925	2925	2925	0
314	20240510	135300	173172120	2925	2925	2925	2925	0
315	20240510	135200	173172120	2925	2925	2925	2925	0
316	20240510	135100	173172120	2925	2925	2925	2925	0
317	20240510	135000	173172120	2925	2925	2925	2925	0
318	20240510	134900	173172120	2925	2925	2925	2925	0
319	20240510	134800	173172120	2925	2925	2925	2925	1
320	20240510	134700	173169195	2915	2915	2915	2915	1
321	20240510	134600	173166280	2925	2925	2925	2925	0
322	20240510	134500	173166280	2925	2925	2925	2925	0
323	20240510	134400	173166280	2925	2925	2925	2925	0
324	20240510	134300	173166280	2925	2925	2925	2925	1
325	20240510	134200	173163355	2920	2920	2920	2920	91
326	20240510	134100	172897635	2920	2920	2920	2920	2
327	20240510	134000	172891795	2920	2920	2920	2920	3
328	20240510	133900	172883035	2920	2920	2920	2920	0
329	20240510	133800	172883035	2920	2920	2920	2920	0
330	20240510	133700	172883035	2920	2920	2920	2920	0
331	20240510	133600	172883035	2920	2920	2920	2920	405
332	20240510	133500	171700435	2920	2920	2920	2920	0
333	20240510	133400	171700435	2920	2920	2920	2920	0
334	20240510	133300	171700435	2920	2920	2920	2920	0
335	20240510	133200	171700435	2920	2920	2920	2920	171
336	20240510	133100	171201115	2920	2920	2920	2920	0
337	20240510	133000	171201115	2920	2920	2920	2920	0
338	20240510	132900	171201115	2920	2920	2920	2920	0
339	20240510	132800	171201115	2920	2920	2920	2920	0
340	20240510	132700	171201115	2920	2920	2920	2920	15
341	20240510	132600	171157315	2920	2920	2920	2920	13
342	20240510	132500	171119355	2915	2920	2920	2915	2
343	20240510	132400	171113520	2925	2925	2925	2925	0
344	20240510	132300	171113520	2925	2925	2925	2925	0
345	20240510	132200	171113520	2925	2925	2925	2925	65
346	20240510	132100	170923395	2930	2930	2930	2930	0
347	20240510	132000	170923395	2930	2930	2930	2930	0
348	20240510	131900	170923395	2930	2930	2930	2930	0
349	20240510	131800	170923395	2930	2930	2930	2930	0
350	20240510	131700	170923395	2930	2930	2930	2930	1
351	20240510	131600	170920465	2910	2910	2910	2910	0
352	20240510	131500	170920465	2910	2925	2925	2910	350
353	20240510	131400	169900660	2930	2930	2930	2930	0
354	20240510	131300	169900660	2930	2930	2930	2930	1
355	20240510	131200	169897730	2930	2930	2930	2930	2
356	20240510	131100	169891870	2925	2925	2925	2925	6
357	20240510	131000	169874320	2925	2925	2925	2925	0
358	20240510	130900	169874320	2925	2925	2925	2925	0
359	20240510	130800	169874320	2925	2925	2925	2925	0
360	20240510	130700	169874320	2925	2925	2925	2925	0
361	20240510	130600	169874320	2925	2925	2925	2925	0
362	20240510	130500	169874320	2925	2925	2925	2925	0
363	20240510	130400	169874320	2925	2925	2925	2925	0
364	20240510	130300	169874320	2925	2925	2925	2925	0
365	20240510	130200	169874320	2925	2925	2925	2925	0
366	20240510	130100	169874320	2925	2910	2925	2910	154
367	20240510	130000	169423930	2925	2925	2925	2925	0
368	20240510	125900	169423930	2925	2925	2925	2925	0
369	20240510	125800	169423930	2925	2925	2925	2925	0
370	20240510	125700	169423930	2925	2925	2925	2925	0
371	20240510	125600	169423930	2925	2925	2925	2925	0
372	20240510	125500	169423930	2925	2925	2925	2925	2
373	20240510	125400	169418080	2905	2905	2905	2905	0
374	20240510	125300	169418080	2905	2905	2905	2905	5
375	20240510	125200	169403555	2925	2925	2925	2925	0
376	20240510	125100	169403555	2925	2915	2925	2905	2866
377	20240510	125000	161074195	2915	2925	2925	2915	635
378	20240510	124900	159221640	2925	2925	2925	2925	0
379	20240510	124800	159221640	2925	2925	2925	2925	0
380	20240510	124700	159221640	2925	2925	2925	2925	0
381	20240510	124600	159221640	2925	2925	2925	2925	0
382	20240510	124500	159221640	2925	2930	2930	2925	40
383	20240510	124400	159104615	2930	2930	2930	2930	0
384	20240510	124300	159104615	2930	2930	2930	2930	0
385	20240510	124200	159104615	2930	2930	2930	2930	0
386	20240510	124100	159104615	2930	2930	2930	2930	67
387	20240510	124000	158908305	2930	2930	2930	2930	2
388	20240510	123900	158902445	2930	2930	2930	2930	0
389	20240510	123800	158902445	2930	2930	2930	2930	0
390	20240510	123700	158902445	2930	2930	2930	2930	0
391	20240510	123600	158902445	2930	2930	2930	2930	0
392	20240510	123500	158902445	2930	2930	2930	2930	93
393	20240510	123400	158629955	2925	2930	2930	2925	350
394	20240510	123300	157605315	2930	2930	2930	2930	0
395	20240510	123200	157605315	2930	2930	2930	2930	8
396	20240510	123100	157581875	2925	2925	2925	2925	0
397	20240510	123000	157581875	2925	2930	2930	2925	208
398	20240510	122900	156973435	2930	2930	2930	2930	16
399	20240510	122800	156926555	2925	2925	2925	2925	8
400	20240510	122700	156903155	2925	2930	2930	2925	869
401	20240510	122600	154357070	2930	2930	2930	2930	167
402	20240510	122500	153867760	2930	2930	2930	2930	0
403	20240510	122400	153867760	2930	2930	2930	2930	0
404	20240510	122300	153867760	2930	2930	2930	2930	0
405	20240510	122200	153867760	2930	2930	2930	2930	0
406	20240510	122100	153867760	2930	2930	2930	2930	0
407	20240510	122000	153867760	2930	2930	2930	2930	0
408	20240510	121900	153867760	2930	2930	2930	2930	1
409	20240510	121800	153864830	2930	2930	2930	2930	0
410	20240510	121700	153864830	2930	2930	2930	2930	1
411	20240510	121600	153861900	2925	2925	2925	2925	0
412	20240510	121500	153861900	2925	2925	2925	2925	0
413	20240510	121400	153861900	2925	2930	2930	2925	10
414	20240510	121300	153832645	2925	2925	2925	2925	0
415	20240510	121200	153832645	2925	2925	2925	2925	0
416	20240510	121100	153832645	2925	2925	2925	2925	0
417	20240510	121000	153832645	2925	2925	2925	2925	0
418	20240510	120900	153832645	2925	2925	2925	2925	170
419	20240510	120800	153335395	2930	2930	2930	2930	0
420	20240510	120700	153335395	2930	2930	2930	2930	0
421	20240510	120600	153335395	2930	2930	2930	2930	0
422	20240510	120500	153335395	2930	2930	2930	2930	0
423	20240510	120400	153335395	2930	2930	2930	2930	0
424	20240510	120300	153335395	2930	2930	2930	2930	0
425	20240510	120200	153335395	2930	2930	2930	2930	0
426	20240510	120100	153335395	2930	2930	2930	2930	0
427	20240510	120000	153335395	2930	2930	2930	2930	0
428	20240510	115900	153335395	2930	2930	2930	2930	0
429	20240510	115800	153335395	2930	2930	2930	2930	0
430	20240510	115700	153335395	2930	2925	2930	2925	5
431	20240510	115600	153320765	2925	2925	2925	2925	5
432	20240510	115500	153306140	2930	2930	2930	2930	0
433	20240510	115400	153306140	2930	2930	2930	2930	0
434	20240510	115300	153306140	2930	2930	2930	2930	0
435	20240510	115200	153306140	2930	2930	2930	2930	0
436	20240510	115100	153306140	2930	2930	2930	2930	0
437	20240510	115000	153306140	2930	2930	2930	2930	0
438	20240510	114900	153306140	2930	2930	2930	2930	0
439	20240510	114800	153306140	2930	2930	2930	2930	0
440	20240510	114700	153306140	2930	2930	2930	2930	0
441	20240510	114600	153306140	2930	2930	2930	2930	0
442	20240510	114500	153306140	2930	2930	2930	2930	0
443	20240510	114400	153306140	2930	2930	2930	2930	0
444	20240510	114300	153306140	2930	2930	2930	2930	0
445	20240510	114200	153306140	2930	2930	2930	2930	1
446	20240510	114100	153303210	2930	2930	2930	2930	0
447	20240510	114000	153303210	2930	2930	2930	2930	0
448	20240510	113900	153303210	2930	2930	2930	2930	2
449	20240510	113800	153297350	2925	2925	2925	2925	350
450	20240510	113700	152273600	2925	2925	2925	2925	0
451	20240510	113600	152273600	2925	2925	2925	2925	0
452	20240510	113500	152273600	2925	2925	2925	2925	1
453	20240510	113400	152270675	2910	2910	2910	2910	0
454	20240510	113300	152270675	2910	2910	2910	2910	1
455	20240510	113200	152267765	2910	2910	2910	2910	0
456	20240510	113100	152267765	2910	2910	2910	2910	0
457	20240510	113000	152267765	2910	2910	2910	2910	0
458	20240510	112900	152267765	2910	2915	2915	2910	2667
459	20240510	112800	144506770	2930	2930	2930	2930	0
460	20240510	112700	144506770	2930	2930	2930	2930	0
461	20240510	112600	144506770	2930	2930	2930	2930	0
462	20240510	112500	144506770	2930	2930	2930	2930	0
463	20240510	112400	144506770	2930	2930	2930	2930	1
464	20240510	112300	144503840	2905	2905	2905	2905	0
465	20240510	112200	144503840	2905	2905	2905	2905	0
466	20240510	112100	144503840	2905	2905	2905	2905	0
467	20240510	112000	144503840	2905	2905	2905	2905	0
468	20240510	111900	144503840	2905	2920	2920	2905	1285
469	20240510	111800	140763935	2920	2920	2920	2920	1
470	20240510	111700	140761015	2920	2920	2920	2920	0
471	20240510	111600	140761015	2920	2920	2920	2920	0
472	20240510	111500	140761015	2920	2920	2920	2920	2
473	20240510	111400	140755175	2910	2910	2910	2910	0
474	20240510	111300	140755175	2910	2910	2910	2910	0
475	20240510	111200	140755175	2910	2910	2910	2910	0
476	20240510	111100	140755175	2910	2910	2910	2910	0
477	20240510	111000	140755175	2910	2910	2910	2910	500
478	20240510	110900	139300175	2930	2930	2930	2930	0
479	20240510	110800	139300175	2930	2930	2930	2930	0
480	20240510	110700	139300175	2930	2930	2930	2930	0
481	20240510	110600	139300175	2930	2930	2930	2930	0
482	20240510	110500	139300175	2930	2930	2930	2930	0
483	20240510	110400	139300175	2930	2930	2930	2930	1
484	20240510	110300	139297245	2905	2905	2905	2905	0
485	20240510	110200	139297245	2905	2905	2905	2905	0
486	20240510	110100	139297245	2905	2905	2905	2905	0
487	20240510	110000	139297245	2905	2905	2905	2905	0
488	20240510	105900	139297245	2905	2915	2915	2905	1712
489	20240510	105800	134315205	2930	2930	2930	2930	1
490	20240510	105700	134312275	2915	2915	2915	2915	0
491	20240510	105600	134312275	2915	2915	2915	2915	800
492	20240510	105500	131980275	2930	2930	2930	2930	0
493	20240510	105400	131980275	2930	2930	2930	2930	169
494	20240510	105300	131485105	2920	2920	2920	2920	564
495	20240510	105200	129838225	2915	2915	2915	2915	50
496	20240510	105100	129692475	2920	2920	2920	2920	0
497	20240510	105000	129692475	2920	2920	2920	2920	0
498	20240510	104900	129692475	2920	2920	2920	2920	10
499	20240510	104800	129663275	2920	2920	2920	2920	763
500	20240510	104700	127435315	2920	2920	2920	2920	0
501	20240510	104600	127435315	2920	2920	2920	2920	0
502	20240510	104500	127435315	2920	2920	2920	2920	0
503	20240510	104400	127435315	2920	2920	2920	2920	0
504	20240510	104300	127435315	2920	2920	2920	2920	1
505	20240510	104200	127432395	2915	2915	2915	2915	104
506	20240510	104100	127129235	2920	2920	2920	2920	0
507	20240510	104000	127129235	2920	2920	2920	2920	1000
508	20240510	103900	124209235	2920	2920	2920	2920	0
509	20240510	103800	124209235	2920	2920	2920	2920	374
510	20240510	103700	123117155	2920	2920	2920	2920	11
511	20240510	103600	123085035	2920	2920	2920	2920	4292
512	20240510	103500	110552395	2920	2920	2920	2920	0
513	20240510	103400	110552395	2920	2920	2920	2920	0
514	20240510	103300	110552395	2920	2920	2920	2920	0
515	20240510	103200	110552395	2920	2920	2920	2920	0
516	20240510	103100	110552395	2920	2920	2920	2920	0
517	20240510	103000	110552395	2920	2920	2920	2920	0
518	20240510	102900	110552395	2920	2920	2920	2920	50
519	20240510	102800	110406395	2920	2920	2920	2920	950
520	20240510	102700	107632395	2910	2910	2910	2910	30
521	20240510	102600	107545095	2910	2910	2910	2910	0
522	20240510	102500	107545095	2910	2910	2910	2910	0
523	20240510	102400	107545095	2910	2915	2915	2910	1509
524	20240510	102300	103150225	2920	2920	2920	2920	234
525	20240510	102200	102466945	2920	2925	2925	2920	1425
526	20240510	102100	98304455	2925	2930	2930	2925	976
527	20240510	102000	95449375	2940	2940	2940	2940	0
528	20240510	101900	95449375	2940	2940	2940	2940	0
529	20240510	101800	95449375	2940	2940	2940	2940	0
530	20240510	101700	95449375	2940	2940	2940	2940	0
531	20240510	101600	95449375	2940	2940	2940	2940	8
532	20240510	101500	95425855	2940	2940	2940	2940	0
533	20240510	101400	95425855	2940	2940	2940	2940	0
534	20240510	101300	95425855	2940	2940	2940	2940	0
535	20240510	101200	95425855	2940	2940	2940	2940	0
536	20240510	101100	95425855	2940	2940	2940	2940	0
537	20240510	101000	95425855	2940	2940	2940	2940	0
538	20240510	100900	95425855	2940	2940	2940	2940	0
539	20240510	100800	95425855	2940	2940	2940	2940	0
540	20240510	100700	95425855	2940	2940	2940	2940	277
541	20240510	100600	94611475	2940	2940	2940	2940	42
542	20240510	100500	94487995	2940	2940	2940	2940	0
543	20240510	100400	94487995	2940	2940	2940	2940	0
544	20240510	100300	94487995	2940	2940	2940	2940	6
545	20240510	100200	94470355	2940	2940	2940	2940	1
546	20240510	100100	94467415	2940	2940	2940	2940	0
547	20240510	100000	94467415	2940	2940	2940	2940	1
548	20240510	095900	94464475	2930	2930	2930	2930	4
549	20240510	095800	94452755	2930	2940	2940	2930	113
550	20240510	095700	94121645	2940	2940	2940	2940	1
551	20240510	095600	94118705	2935	2945	2945	2935	1006
552	20240510	095500	91166075	2935	2935	2935	2935	1095
553	20240510	095400	87952250	2935	2935	2935	2935	2
554	20240510	095300	87946380	2935	2935	2935	2935	0
555	20240510	095200	87946380	2935	2930	2935	2930	2
556	20240510	095100	87940515	2930	2930	2930	2930	0
557	20240510	095000	87940515	2930	2930	2930	2930	1
558	20240510	094900	87937585	2935	2935	2935	2935	27
559	20240510	094800	87858340	2925	2925	2925	2925	0
560	20240510	094700	87858340	2925	2930	2930	2925	150
561	20240510	094600	87419010	2935	2935	2935	2935	75
562	20240510	094500	87198885	2935	2935	2935	2935	0
563	20240510	094400	87198885	2935	2940	2940	2935	12
564	20240510	094300	87163610	2945	2940	2945	2940	16
565	20240510	094200	87116565	2945	2945	2945	2945	0
566	20240510	094100	87116565	2945	2945	2945	2945	0
567	20240510	094000	87116565	2945	2945	2945	2945	73
568	20240510	093900	86901580	2950	2950	2950	2950	0
569	20240510	093800	86901580	2950	2950	2950	2950	2
570	20240510	093700	86895680	2935	2935	2935	2935	1
571	20240510	093600	86892745	2950	2950	2950	2950	0
572	20240510	093500	86892745	2950	2950	2950	2950	0
573	20240510	093400	86892745	2950	2950	2950	2950	0
574	20240510	093300	86892745	2950	2950	2950	2950	0
575	20240510	093200	86892745	2950	2950	2950	2950	601
576	20240510	093100	85119795	2950	2950	2950	2950	100
577	20240510	093000	84824795	2935	2935	2935	2935	1
578	20240510	092900	84821860	2950	2950	2950	2950	35
579	20240510	092800	84718610	2950	2950	2950	2950	944
580	20240510	092700	81933810	2950	2950	2950	2950	3
581	20240510	092600	81924960	2930	2935	2935	2930	919
582	20240510	092500	79227770	2935	2935	2935	2935	352
583	20240510	092400	78194650	2940	2950	2950	2940	3128
584	20240510	092300	68978885	2950	2950	2950	2950	5
585	20240510	092200	68964135	2950	2950	2950	2945	2150
586	20240510	092100	62622360	2955	2955	2955	2955	113
587	20240510	092000	62288445	2950	2955	2955	2950	276
588	20240510	091900	61473615	2955	2950	2955	2950	9
589	20240510	091800	61447060	2950	2955	2955	2950	1006
590	20240510	091700	58479355	2955	2965	2965	2955	104
591	20240510	091600	58171005	2965	2945	2965	2945	13584
592	20240510	091500	18046055	2950	2950	2950	2950	2
593	20240510	091400	18040155	2930	2935	2935	2930	1092
594	20240510	091300	14835265	2945	2935	2945	2935	56
595	20240510	091200	14670365	2945	2950	2950	2945	36
596	20240510	091100	14564170	2935	2935	2935	2935	1
597	20240510	091000	14561235	2950	2935	2950	2935	2
598	20240510	090900	14555350	2935	2935	2935	2935	1
599	20240510	090800	14552415	2950	2950	2950	2950	65
600	20240510	090700	14360665	2950	2950	2950	2950	35
601	20240510	090600	14257415	2955	2955	2955	2955	2
602	20240510	090500	14251505	2950	2950	2950	2950	2431
603	20240510	090400	7080055	2950	2945	2950	2945	2
604	20240510	090300	7074160	2945	2950	2950	2945	2
605	20240510	090200	7068265	2940	2935	2940	2935	12
606	20240510	090100	7033040	2950	2950	2950	2950	1
607	20240510	090000	7030090	2935	2935	2940	2935	2395