KissMeData/058860/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	193600	473232810	2935	2935	2935	2935	660
3	20240508	193500	473232810	2935	2935	2935	2935	0
4	20240508	193400	473232810	2935	2935	2935	2935	0
5	20240508	193300	473232810	2935	2935	2935	2935	0
6	20240508	193200	473232810	2935	2935	2935	2935	0
7	20240508	193100	473232810	2935	2935	2935	2935	0
8	20240508	193000	473232810	2935	2935	2935	2935	0
9	20240508	192900	473232810	2935	2935	2935	2935	0
10	20240508	192800	473232810	2935	2935	2935	2935	0
11	20240508	192700	473232810	2935	2935	2935	2935	0
12	20240508	192600	473232810	2935	2935	2935	2935	0
13	20240508	192500	473232810	2935	2935	2935	2935	0
14	20240508	192400	473232810	2935	2935	2935	2935	0
15	20240508	192300	473232810	2935	2935	2935	2935	0
16	20240508	192200	473232810	2935	2935	2935	2935	0
17	20240508	192100	473232810	2935	2935	2935	2935	0
18	20240508	192000	473232810	2935	2935	2935	2935	0
19	20240508	191900	473232810	2935	2935	2935	2935	0
20	20240508	191800	473232810	2935	2935	2935	2935	0
21	20240508	191700	473232810	2935	2935	2935	2935	0
22	20240508	191600	473232810	2935	2935	2935	2935	0
23	20240508	191500	473232810	2935	2935	2935	2935	0
24	20240508	191400	473232810	2935	2935	2935	2935	0
25	20240508	191300	473232810	2935	2935	2935	2935	0
26	20240508	191200	473232810	2935	2935	2935	2935	0
27	20240508	191100	473232810	2935	2935	2935	2935	0
28	20240508	191000	473232810	2935	2935	2935	2935	0
29	20240508	190900	473232810	2935	2935	2935	2935	0
30	20240508	190800	473232810	2935	2935	2935	2935	0
31	20240508	190700	473232810	2935	2935	2935	2935	0
32	20240508	190600	473232810	2935	2935	2935	2935	660
33	20240508	190500	473232810	2935	2935	2935	2935	0
34	20240508	190400	473232810	2935	2935	2935	2935	0
35	20240508	190300	473232810	2935	2935	2935	2935	0
36	20240508	190200	473232810	2935	2935	2935	2935	0
37	20240508	190100	473232810	2935	2935	2935	2935	0
38	20240508	190000	473232810	2935	2935	2935	2935	0
39	20240508	185900	473232810	2935	2935	2935	2935	0
40	20240508	185800	473232810	2935	2935	2935	2935	0
41	20240508	185700	473232810	2935	2935	2935	2935	0
42	20240508	185600	473232810	2935	2935	2935	2935	0
43	20240508	185500	473232810	2935	2935	2935	2935	0
44	20240508	185400	473232810	2935	2935	2935	2935	0
45	20240508	185300	473232810	2935	2935	2935	2935	0
46	20240508	185200	473232810	2935	2935	2935	2935	0
47	20240508	185100	473232810	2935	2935	2935	2935	0
48	20240508	185000	473232810	2935	2935	2935	2935	0
49	20240508	184900	473232810	2935	2935	2935	2935	0
50	20240508	184800	473232810	2935	2935	2935	2935	0
51	20240508	184700	473232810	2935	2935	2935	2935	0
52	20240508	184600	473232810	2935	2935	2935	2935	0
53	20240508	184500	473232810	2935	2935	2935	2935	0
54	20240508	184400	473232810	2935	2935	2935	2935	0
55	20240508	184300	473232810	2935	2935	2935	2935	0
56	20240508	184200	473232810	2935	2935	2935	2935	0
57	20240508	184100	473232810	2935	2935	2935	2935	0
58	20240508	184000	473232810	2935	2935	2935	2935	0
59	20240508	183900	473232810	2935	2935	2935	2935	0
60	20240508	183800	473232810	2935	2935	2935	2935	0
61	20240508	183700	473232810	2935	2935	2935	2935	0
62	20240508	183600	473232810	2935	2935	2935	2935	660
63	20240508	183500	473232810	2935	2935	2935	2935	0
64	20240508	183400	473232810	2935	2935	2935	2935	0
65	20240508	183300	473232810	2935	2935	2935	2935	0
66	20240508	183200	473232810	2935	2935	2935	2935	0
67	20240508	183100	473232810	2935	2935	2935	2935	0
68	20240508	183000	473232810	2935	2935	2935	2935	0
69	20240508	182900	473232810	2935	2935	2935	2935	0
70	20240508	182800	473232810	2935	2935	2935	2935	0
71	20240508	182700	473232810	2935	2935	2935	2935	0
72	20240508	182600	473232810	2935	2935	2935	2935	0
73	20240508	182500	473232810	2935	2935	2935	2935	0
74	20240508	182400	473232810	2935	2935	2935	2935	0
75	20240508	182300	473232810	2935	2935	2935	2935	0
76	20240508	182200	473232810	2935	2935	2935	2935	0
77	20240508	182100	473232810	2935	2935	2935	2935	0
78	20240508	182000	473232810	2935	2935	2935	2935	0
79	20240508	181900	473232810	2935	2935	2935	2935	0
80	20240508	181800	473232810	2935	2935	2935	2935	0
81	20240508	181700	473232810	2935	2935	2935	2935	0
82	20240508	181600	473232810	2935	2935	2935	2935	0
83	20240508	181500	473232810	2935	2935	2935	2935	0
84	20240508	181400	473232810	2935	2935	2935	2935	0
85	20240508	181300	473232810	2935	2935	2935	2935	0
86	20240508	181200	473232810	2935	2935	2935	2935	0
87	20240508	181100	473232810	2935	2935	2935	2935	0
88	20240508	181000	473232810	2935	2935	2935	2935	0
89	20240508	180900	473232810	2935	2935	2935	2935	0
90	20240508	180800	473232810	2935	2935	2935	2935	0
91	20240508	180700	473232810	2935	2935	2935	2935	0
92	20240508	180600	473232810	2935	2935	2935	2935	660
93	20240508	180500	473232810	2935	2935	2935	2935	0
94	20240508	180400	473232810	2935	2935	2935	2935	0
95	20240508	180300	473232810	2935	2935	2935	2935	0
96	20240508	180200	473232810	2935	2935	2935	2935	0
97	20240508	180100	473232810	2935	2935	2935	2935	0
98	20240508	180000	473232810	2935	2935	2935	2935	0
99	20240508	175900	473232810	2935	2935	2935	2935	0
100	20240508	175800	473232810	2935	2935	2935	2935	0
101	20240508	175700	473232810	2935	2935	2935	2935	0
102	20240508	175600	473232810	2935	2935	2935	2935	0
103	20240508	175500	473232810	2935	2935	2935	2935	0
104	20240508	175400	473232810	2935	2935	2935	2935	0
105	20240508	175300	473232810	2935	2935	2935	2935	0
106	20240508	175200	473232810	2935	2935	2935	2935	0
107	20240508	175100	473232810	2935	2935	2935	2935	0
108	20240508	175000	473232810	2935	2935	2935	2935	0
109	20240508	174900	473232810	2935	2935	2935	2935	0
110	20240508	174800	473232810	2935	2935	2935	2935	0
111	20240508	174700	473232810	2935	2935	2935	2935	0
112	20240508	174600	473232810	2935	2935	2935	2935	0
113	20240508	174500	473232810	2935	2935	2935	2935	0
114	20240508	174400	473232810	2935	2935	2935	2935	0
115	20240508	174300	473232810	2935	2935	2935	2935	0
116	20240508	174200	473232810	2935	2935	2935	2935	0
117	20240508	174100	473232810	2935	2935	2935	2935	0
118	20240508	174000	473232810	2935	2935	2935	2935	0
119	20240508	173900	473232810	2935	2935	2935	2935	0
120	20240508	173800	473232810	2935	2935	2935	2935	0
121	20240508	173700	473232810	2935	2935	2935	2935	0
122	20240508	173600	473232810	2935	2935	2935	2935	660
123	20240508	173500	473232810	2935	2935	2935	2935	0
124	20240508	173400	473232810	2935	2935	2935	2935	0
125	20240508	173300	473232810	2935	2935	2935	2935	0
126	20240508	173200	473232810	2935	2935	2935	2935	0
127	20240508	173100	473232810	2935	2935	2935	2935	0
128	20240508	173000	473232810	2935	2935	2935	2935	0
129	20240508	172900	473232810	2935	2935	2935	2935	0
130	20240508	172800	473232810	2935	2935	2935	2935	0
131	20240508	172700	473232810	2935	2935	2935	2935	0
132	20240508	172600	473232810	2935	2935	2935	2935	0
133	20240508	172500	473232810	2935	2935	2935	2935	0
134	20240508	172400	473232810	2935	2935	2935	2935	0
135	20240508	172300	473232810	2935	2935	2935	2935	0
136	20240508	172200	473232810	2935	2935	2935	2935	0
137	20240508	172100	473232810	2935	2935	2935	2935	0
138	20240508	172000	473232810	2935	2935	2935	2935	0
139	20240508	171900	473232810	2935	2935	2935	2935	0
140	20240508	171800	473232810	2935	2935	2935	2935	0
141	20240508	171700	473232810	2935	2935	2935	2935	0
142	20240508	171600	473232810	2935	2935	2935	2935	0
143	20240508	171500	473232810	2935	2935	2935	2935	0
144	20240508	171400	473232810	2935	2935	2935	2935	0
145	20240508	171300	473232810	2935	2935	2935	2935	0
146	20240508	171200	473232810	2935	2935	2935	2935	0
147	20240508	171100	473232810	2935	2935	2935	2935	0
148	20240508	171000	473232810	2935	2935	2935	2935	0
149	20240508	170900	473232810	2935	2935	2935	2935	0
150	20240508	170800	473232810	2935	2935	2935	2935	0
151	20240508	170700	473232810	2935	2935	2935	2935	0
152	20240508	170600	473232810	2935	2935	2935	2935	660
153	20240508	170500	473232810	2935	2935	2935	2935	0
154	20240508	170400	473232810	2935	2935	2935	2935	0
155	20240508	170300	473232810	2935	2935	2935	2935	0
156	20240508	170200	473232810	2935	2935	2935	2935	0
157	20240508	170100	473232810	2935	2935	2935	2935	0
158	20240508	170000	473232810	2935	2935	2935	2935	0
159	20240508	165900	473232810	2935	2935	2935	2935	0
160	20240508	165800	473232810	2935	2935	2935	2935	0
161	20240508	165700	473232810	2935	2935	2935	2935	0
162	20240508	165600	473232810	2935	2935	2935	2935	0
163	20240508	165500	473232810	2935	2935	2935	2935	0
164	20240508	165400	473232810	2935	2935	2935	2935	0
165	20240508	165300	473232810	2935	2935	2935	2935	0
166	20240508	165200	473232810	2935	2935	2935	2935	0
167	20240508	165100	473232810	2935	2935	2935	2935	0
168	20240508	165000	473232810	2935	2935	2935	2935	0
169	20240508	164900	473232810	2935	2935	2935	2935	0
170	20240508	164800	473232810	2935	2935	2935	2935	0
171	20240508	164700	473232810	2935	2935	2935	2935	0
172	20240508	164600	473232810	2935	2935	2935	2935	0
173	20240508	164500	473232810	2935	2935	2935	2935	0
174	20240508	164400	473232810	2935	2935	2935	2935	0
175	20240508	164300	473232810	2935	2935	2935	2935	0
176	20240508	164200	473232810	2935	2935	2935	2935	0
177	20240508	164100	473232810	2935	2935	2935	2935	0
178	20240508	164000	473232810	2935	2935	2935	2935	0
179	20240508	163900	473232810	2935	2935	2935	2935	0
180	20240508	163800	473232810	2935	2935	2935	2935	0
181	20240508	163700	473232810	2935	2935	2935	2935	0
182	20240508	163600	473232810	2935	2935	2935	2935	660
183	20240508	163500	473232810	2935	2935	2935	2935	0
184	20240508	163400	473232810	2935	2935	2935	2935	0
185	20240508	163300	473232810	2935	2935	2935	2935	0
186	20240508	163200	473232810	2935	2935	2935	2935	0
187	20240508	163100	473232810	2935	2935	2935	2935	0
188	20240508	163000	473232810	2935	2935	2935	2935	0
189	20240508	162900	473232810	2935	2935	2935	2935	0
190	20240508	162800	473232810	2935	2935	2935	2935	0
191	20240508	162700	473232810	2935	2935	2935	2935	0
192	20240508	162600	473232810	2935	2935	2935	2935	0
193	20240508	162500	473232810	2935	2935	2935	2935	0
194	20240508	162400	473232810	2935	2935	2935	2935	0
195	20240508	162300	473232810	2935	2935	2935	2935	0
196	20240508	162200	473232810	2935	2935	2935	2935	0
197	20240508	162100	473232810	2935	2935	2935	2935	0
198	20240508	162000	473232810	2935	2935	2935	2935	0
199	20240508	161900	473232810	2935	2935	2935	2935	0
200	20240508	161800	473232810	2935	2935	2935	2935	0
201	20240508	161700	473232810	2935	2935	2935	2935	0
202	20240508	161600	473232810	2935	2935	2935	2935	0
203	20240508	161500	473232810	2935	2935	2935	2935	0
204	20240508	161400	473232810	2935	2935	2935	2935	0
205	20240508	161300	473232810	2935	2935	2935	2935	0
206	20240508	161200	473232810	2935	2935	2935	2935	0
207	20240508	161100	473232810	2935	2935	2935	2935	0
208	20240508	161000	473232810	2935	2935	2935	2935	0
209	20240508	160900	473232810	2935	2935	2935	2935	0
210	20240508	160800	473232810	2935	2935	2935	2935	0
211	20240508	160700	473232810	2935	2935	2935	2935	0
212	20240508	160600	473232810	2935	2935	2935	2935	660
213	20240508	160500	473232810	2935	2935	2935	2935	0
214	20240508	160400	473232810	2935	2935	2935	2935	0
215	20240508	160300	473232810	2935	2935	2935	2935	0
216	20240508	160200	473232810	2935	2935	2935	2935	0
217	20240508	160100	473232810	2935	2935	2935	2935	0
218	20240508	160000	473232810	2935	2935	2935	2935	0
219	20240508	155900	473232810	2935	2935	2935	2935	0
220	20240508	155800	473232810	2935	2935	2935	2935	0
221	20240508	155700	473232810	2935	2935	2935	2935	0
222	20240508	155600	473232810	2935	2935	2935	2935	0
223	20240508	155500	473232810	2935	2935	2935	2935	0
224	20240508	155400	473232810	2935	2935	2935	2935	0
225	20240508	155300	473232810	2935	2935	2935	2935	0
226	20240508	155200	473232810	2935	2935	2935	2935	0
227	20240508	155100	473232810	2935	2935	2935	2935	0
228	20240508	155000	473232810	2935	2935	2935	2935	0
229	20240508	154900	473232810	2935	2935	2935	2935	0
230	20240508	154800	473232810	2935	2935	2935	2935	0
231	20240508	154700	473232810	2935	2935	2935	2935	0
232	20240508	154600	473232810	2935	2935	2935	2935	0
233	20240508	154500	473232810	2935	2935	2935	2935	0
234	20240508	154400	473232810	2935	2935	2935	2935	0
235	20240508	154300	473232810	2935	2935	2935	2935	0
236	20240508	154200	473232810	2935	2935	2935	2935	0
237	20240508	154100	473232810	2935	2935	2935	2935	0
238	20240508	154000	473232810	2935	2935	2935	2935	0
239	20240508	153900	473232810	2935	2935	2935	2935	0
240	20240508	153800	473232810	2935	2935	2935	2935	0
241	20240508	153700	473232810	2935	2935	2935	2935	0
242	20240508	153600	473232810	2935	2935	2935	2935	660
243	20240508	153500	473232810	2935	2935	2935	2935	0
244	20240508	153400	473232810	2935	2935	2935	2935	0
245	20240508	153300	473232810	2935	2935	2935	2935	0
246	20240508	153200	473232810	2935	2935	2935	2935	0
247	20240508	153100	473232810	2935	2935	2935	2935	0
248	20240508	153000	473232810	2935	2935	2935	2935	660
249	20240508	152900	471295710	2935	2935	2935	2935	0
250	20240508	152800	471295710	2935	2935	2935	2935	0
251	20240508	152700	471295710	2935	2935	2935	2935	0
252	20240508	152600	471295710	2935	2935	2935	2935	0
253	20240508	152500	471295710	2935	2935	2935	2935	0
254	20240508	152400	471295710	2935	2935	2935	2935	0
255	20240508	152300	471295710	2935	2935	2935	2935	0
256	20240508	152200	471295710	2935	2935	2935	2935	0
257	20240508	152100	471295710	2935	2935	2935	2935	0
258	20240508	152000	471295710	2935	2935	2935	2935	0
259	20240508	151900	471295710	2935	2935	2935	2935	72
260	20240508	151800	471084390	2935	2935	2935	2935	0
261	20240508	151700	471084390	2935	2930	2935	2930	2003
262	20240508	151600	465215595	2935	2935	2935	2935	82
263	20240508	151500	464974925	2940	2940	2940	2940	0
264	20240508	151400	464974925	2940	2940	2940	2940	0
265	20240508	151300	464974925	2940	2930	2940	2930	8998
266	20240508	151200	438593450	2925	2925	2925	2925	0
267	20240508	151100	438593450	2925	2925	2925	2925	1495
268	20240508	151000	434220575	2930	2925	2930	2925	603
269	20240508	150900	432456785	2925	2925	2925	2925	0
270	20240508	150800	432456785	2925	2925	2925	2925	1242
271	20240508	150700	428823935	2930	2930	2930	2930	78
272	20240508	150600	428595395	2925	2925	2925	2925	825
273	20240508	150500	426182270	2930	2930	2930	2925	2218
274	20240508	150400	419691000	2930	2930	2930	2930	0
275	20240508	150300	419691000	2930	2930	2930	2930	0
276	20240508	150200	419691000	2930	2930	2930	2930	0
277	20240508	150100	419691000	2930	2930	2930	2930	14
278	20240508	150000	419649980	2925	2925	2925	2925	35
279	20240508	145900	419547605	2925	2925	2925	2925	4
280	20240508	145800	419535905	2930	2930	2930	2930	9
281	20240508	145700	419509535	2930	2930	2930	2930	0
282	20240508	145600	419509535	2930	2925	2930	2925	487
283	20240508	145500	418085055	2925	2925	2925	2925	70
284	20240508	145400	417880305	2925	2925	2925	2925	0
285	20240508	145300	417880305	2925	2925	2925	2925	0
286	20240508	145200	417880305	2925	2925	2925	2925	356
287	20240508	145100	416839005	2930	2925	2930	2925	3640
288	20240508	145000	406191825	2925	2925	2925	2925	300
289	20240508	144900	405314325	2925	2925	2925	2925	100
290	20240508	144800	405021825	2930	2930	2930	2930	0
291	20240508	144700	405021825	2930	2930	2930	2930	0
292	20240508	144600	405021825	2930	2930	2930	2930	0
293	20240508	144500	405021825	2930	2930	2930	2930	0
294	20240508	144400	405021825	2930	2930	2930	2930	6
295	20240508	144300	405004245	2930	2930	2930	2930	0
296	20240508	144200	405004245	2930	2930	2930	2930	1
297	20240508	144100	405001315	2925	2925	2925	2925	0
298	20240508	144000	405001315	2925	2925	2925	2925	0
299	20240508	143900	405001315	2925	2925	2925	2925	998
300	20240508	143800	402082165	2925	2925	2925	2925	0
301	20240508	143700	402082165	2925	2925	2925	2925	8000
302	20240508	143600	378682165	2925	2925	2925	2925	0
303	20240508	143500	378682165	2925	2925	2925	2925	350
304	20240508	143400	377658415	2930	2930	2930	2930	0
305	20240508	143300	377658415	2930	2930	2930	2930	0
306	20240508	143200	377658415	2930	2930	2930	2930	12
307	20240508	143100	377623255	2930	2930	2930	2930	0
308	20240508	143000	377623255	2930	2930	2930	2930	2
309	20240508	142900	377617395	2925	2930	2930	2925	1205
310	20240508	142800	374092760	2925	2925	2925	2925	0
311	20240508	142700	374092760	2925	2925	2925	2925	0
312	20240508	142600	374092760	2925	2925	2925	2925	0
313	20240508	142500	374092760	2925	2925	2925	2925	200
314	20240508	142400	373507760	2925	2925	2925	2925	279
315	20240508	142300	372691685	2925	2925	2925	2925	166
316	20240508	142200	372206135	2925	2925	2925	2925	230
317	20240508	142100	371533385	2930	2930	2930	2930	1
318	20240508	142000	371530455	2925	2925	2925	2925	0
319	20240508	141900	371530455	2925	2925	2925	2925	0
320	20240508	141800	371530455	2925	2925	2925	2925	1040
321	20240508	141700	368488455	2925	2925	2925	2925	0
322	20240508	141600	368488455	2925	2925	2925	2925	1250
323	20240508	141500	364832205	2930	2930	2930	2925	2047
324	20240508	141400	358844555	2925	2925	2925	2925	872
325	20240508	141300	356293955	2925	2925	2925	2925	3
326	20240508	141200	356285180	2920	2920	2920	2920	1
327	20240508	141100	356282260	2925	2925	2925	2925	300
328	20240508	141000	355404760	2925	2925	2925	2925	256
329	20240508	140900	354655960	2925	2925	2925	2925	0
330	20240508	140800	354655960	2925	2925	2925	2925	0
331	20240508	140700	354655960	2925	2925	2925	2925	50
332	20240508	140600	354509710	2925	2925	2925	2925	780
333	20240508	140500	352228210	2925	2925	2925	2925	2400
334	20240508	140400	345208210	2925	2925	2925	2925	9600
335	20240508	140300	317128210	2930	2925	2930	2925	5877
336	20240508	140200	299937820	2925	2925	2925	2925	0
337	20240508	140100	299937820	2925	2925	2925	2925	0
338	20240508	140000	299937820	2925	2925	2925	2925	0
339	20240508	135900	299937820	2925	2925	2925	2925	0
340	20240508	135800	299937820	2925	2925	2925	2925	17
341	20240508	135700	299888095	2925	2925	2925	2925	0
342	20240508	135600	299888095	2925	2925	2925	2925	0
343	20240508	135500	299888095	2925	2925	2925	2925	0
344	20240508	135400	299888095	2925	2925	2925	2925	0
345	20240508	135300	299888095	2925	2925	2925	2925	8
346	20240508	135200	299864695	2925	2925	2925	2925	0
347	20240508	135100	299864695	2925	2925	2925	2925	0
348	20240508	135000	299864695	2925	2925	2925	2925	0
349	20240508	134900	299864695	2925	2920	2925	2920	98
350	20240508	134800	299578530	2920	2920	2920	2920	100
351	20240508	134700	299286530	2920	2920	2920	2920	0
352	20240508	134600	299286530	2920	2920	2920	2920	0
353	20240508	134500	299286530	2920	2920	2920	2920	0
354	20240508	134400	299286530	2920	2915	2920	2915	51
355	20240508	134300	299137860	2920	2920	2920	2920	0
356	20240508	134200	299137860	2920	2920	2920	2920	22
357	20240508	134100	299073620	2925	2925	2925	2925	1
358	20240508	134000	299070695	2920	2920	2920	2920	0
359	20240508	133900	299070695	2920	2920	2920	2920	0
360	20240508	133800	299070695	2920	2920	2920	2920	94
361	20240508	133700	298796215	2920	2920	2920	2920	1700
362	20240508	133600	293832215	2920	2920	2920	2920	683
363	20240508	133500	291837855	2920	2920	2920	2920	2106
364	20240508	133400	285688335	2920	2920	2920	2920	17
365	20240508	133300	285638695	2920	2920	2920	2920	0
366	20240508	133200	285638695	2920	2920	2920	2920	0
367	20240508	133100	285638695	2920	2920	2920	2920	67
368	20240508	133000	285443055	2920	2920	2920	2920	0
369	20240508	132900	285443055	2920	2920	2920	2920	0
370	20240508	132800	285443055	2920	2920	2920	2920	0
371	20240508	132700	285443055	2920	2920	2920	2920	0
372	20240508	132600	285443055	2920	2920	2920	2920	0
373	20240508	132500	285443055	2920	2920	2920	2920	1
374	20240508	132400	285440135	2920	2920	2920	2920	70
375	20240508	132300	285235735	2920	2920	2920	2920	0
376	20240508	132200	285235735	2920	2920	2920	2920	0
377	20240508	132100	285235735	2920	2920	2920	2920	0
378	20240508	132000	285235735	2920	2920	2920	2920	1
379	20240508	131900	285232815	2915	2915	2915	2915	0
380	20240508	131800	285232815	2915	2915	2915	2915	0
381	20240508	131700	285232815	2915	2915	2915	2915	1
382	20240508	131600	285229900	2915	2915	2915	2915	14
383	20240508	131500	285189090	2915	2915	2915	2915	42
384	20240508	131400	285066660	2920	2920	2920	2920	1
385	20240508	131300	285063740	2915	2915	2915	2915	0
386	20240508	131200	285063740	2915	2915	2915	2915	0
387	20240508	131100	285063740	2915	2915	2915	2915	0
388	20240508	131000	285063740	2915	2915	2915	2915	990
389	20240508	130900	282177890	2920	2915	2920	2915	3266
390	20240508	130800	272657490	2915	2915	2915	2915	146
391	20240508	130700	272231900	2920	2920	2920	2920	1
392	20240508	130600	272228980	2915	2915	2915	2915	0
393	20240508	130500	272228980	2915	2915	2915	2915	65
394	20240508	130400	272039505	2915	2915	2915	2915	277
395	20240508	130300	271232050	2915	2915	2915	2915	1817
396	20240508	130200	265935495	2920	2920	2920	2920	78
397	20240508	130100	265707735	2920	2920	2920	2920	100
398	20240508	130000	265415735	2920	2920	2920	2920	0
399	20240508	125900	265415735	2920	2920	2920	2920	700
400	20240508	125800	263371735	2920	2920	2920	2920	0
401	20240508	125700	263371735	2920	2920	2920	2920	1
402	20240508	125600	263368815	2920	2920	2920	2920	0
403	20240508	125500	263368815	2920	2920	2920	2920	0
404	20240508	125400	263368815	2920	2920	2920	2920	17
405	20240508	125300	263319175	2920	2920	2920	2920	0
406	20240508	125200	263319175	2920	2920	2920	2920	0
407	20240508	125100	263319175	2920	2920	2920	2920	311
408	20240508	125000	262411055	2915	2915	2915	2915	127
409	20240508	124900	262040850	2920	2920	2920	2920	0
410	20240508	124800	262040850	2920	2920	2920	2920	0
411	20240508	124700	262040850	2920	2920	2920	2920	10
412	20240508	124600	262011650	2920	2920	2920	2920	0
413	20240508	124500	262011650	2920	2920	2920	2920	0
414	20240508	124400	262011650	2920	2920	2920	2920	0
415	20240508	124300	262011650	2920	2920	2920	2920	0
416	20240508	124200	262011650	2920	2920	2920	2920	100
417	20240508	124100	261719650	2920	2920	2920	2920	0
418	20240508	124000	261719650	2920	2920	2920	2920	1000
419	20240508	123900	258799650	2925	2925	2925	2925	0
420	20240508	123800	258799650	2925	2925	2925	2925	1
421	20240508	123700	258796725	2920	2920	2920	2920	0
422	20240508	123600	258796725	2920	2920	2920	2920	2
423	20240508	123500	258790885	2920	2920	2920	2920	0
424	20240508	123400	258790885	2920	2920	2920	2920	917
425	20240508	123300	256113245	2920	2920	2920	2920	0
426	20240508	123200	256113245	2920	2920	2920	2920	0
427	20240508	123100	256113245	2920	2920	2920	2920	0
428	20240508	123000	256113245	2920	2920	2920	2920	0
429	20240508	122900	256113245	2920	2920	2920	2920	2000
430	20240508	122800	250273245	2920	2920	2920	2920	1000
431	20240508	122700	247353245	2915	2920	2925	2915	1987
432	20240508	122600	241549620	2920	2920	2920	2920	0
433	20240508	122500	241549620	2920	2920	2920	2920	1500
434	20240508	122400	237169620	2920	2920	2920	2920	21
435	20240508	122300	237108300	2925	2925	2925	2925	78
436	20240508	122200	236880150	2920	2920	2920	2920	0
437	20240508	122100	236880150	2920	2920	2920	2920	0
438	20240508	122000	236880150	2920	2920	2920	2920	0
439	20240508	121900	236880150	2920	2920	2920	2920	0
440	20240508	121800	236880150	2920	2920	2920	2920	0
441	20240508	121700	236880150	2920	2920	2920	2920	400
442	20240508	121600	235712150	2920	2920	2920	2920	0
443	20240508	121500	235712150	2920	2920	2920	2920	0
444	20240508	121400	235712150	2920	2920	2920	2920	0
445	20240508	121300	235712150	2920	2920	2920	2920	1
446	20240508	121200	235709230	2920	2920	2920	2920	1
447	20240508	121100	235706310	2920	2920	2920	2920	0
448	20240508	121000	235706310	2920	2920	2920	2920	196
449	20240508	120900	235133990	2920	2920	2920	2920	0
450	20240508	120800	235133990	2920	2920	2920	2920	752
451	20240508	120700	232938150	2925	2925	2925	2925	0
452	20240508	120600	232938150	2925	2925	2925	2925	10
453	20240508	120500	232908900	2925	2925	2925	2925	15
454	20240508	120400	232865025	2925	2925	2925	2925	0
455	20240508	120300	232865025	2925	2925	2925	2925	0
456	20240508	120200	232865025	2925	2925	2925	2925	1
457	20240508	120100	232862100	2925	2925	2925	2925	3557
458	20240508	120000	222457875	2925	2925	2925	2925	0
459	20240508	115900	222457875	2925	2925	2925	2925	517
460	20240508	115800	220945650	2925	2925	2925	2925	0
461	20240508	115700	220945650	2925	2925	2925	2925	0
462	20240508	115600	220945650	2925	2925	2925	2925	4784
463	20240508	115500	206952450	2925	2925	2925	2925	35
464	20240508	115400	206850075	2920	2920	2920	2920	575
465	20240508	115300	205171075	2920	2920	2920	2920	25
466	20240508	115200	205098075	2925	2925	2925	2925	0
467	20240508	115100	205098075	2925	2925	2925	2925	0
468	20240508	115000	205098075	2925	2925	2925	2925	0
469	20240508	114900	205098075	2925	2925	2925	2925	0
470	20240508	114800	205098075	2925	2920	2925	2920	91
471	20240508	114700	204832350	2925	2925	2925	2925	0
472	20240508	114600	204832350	2925	2925	2925	2925	0
473	20240508	114500	204832350	2925	2925	2925	2925	0
474	20240508	114400	204832350	2925	2925	2925	2925	0
475	20240508	114300	204832350	2925	2915	2925	2915	42
476	20240508	114200	204709910	2925	2925	2925	2925	0
477	20240508	114100	204709910	2925	2925	2925	2925	1
478	20240508	114000	204706985	2915	2915	2915	2915	1
479	20240508	113900	204704070	2925	2925	2925	2920	266
480	20240508	113800	203927320	2925	2920	2925	2920	174
481	20240508	113700	203419235	2925	2925	2925	2925	3
482	20240508	113600	203410460	2925	2925	2925	2925	0
483	20240508	113500	203410460	2925	2925	2925	2925	1
484	20240508	113400	203407535	2920	2920	2925	2920	1404
485	20240508	113300	199307850	2925	2925	2925	2925	1
486	20240508	113200	199304925	2920	2925	2925	2920	452
487	20240508	113100	197985075	2920	2920	2920	2920	1086
488	20240508	113000	194813955	2920	2920	2920	2920	501
489	20240508	112900	193351035	2910	2920	2920	2910	5102
490	20240508	112800	178490795	2920	2920	2920	2920	2
491	20240508	112700	178484955	2920	2915	2920	2915	139
492	20240508	112600	178079525	2920	2920	2920	2920	0
493	20240508	112500	178079525	2920	2920	2920	2920	1
494	20240508	112400	178076605	2920	2920	2920	2920	0
495	20240508	112300	178076605	2920	2920	2920	2920	10
496	20240508	112200	178047405	2920	2920	2920	2920	200
497	20240508	112100	177463405	2920	2920	2920	2920	70
498	20240508	112000	177259005	2915	2920	2920	2915	600
499	20240508	111900	175509005	2920	2920	2920	2920	0
500	20240508	111800	175509005	2920	2920	2920	2920	30
501	20240508	111700	175421405	2920	2920	2920	2920	0
502	20240508	111600	175421405	2920	2920	2920	2920	0
503	20240508	111500	175421405	2920	2920	2920	2920	0
504	20240508	111400	175421405	2920	2920	2920	2920	1
505	20240508	111300	175418485	2920	2920	2920	2920	0
506	20240508	111200	175418485	2920	2920	2920	2920	1
507	20240508	111100	175415565	2915	2915	2915	2915	0
508	20240508	111000	175415565	2915	2915	2915	2915	0
509	20240508	110900	175415565	2915	2915	2915	2915	0
510	20240508	110800	175415565	2915	2915	2915	2915	0
511	20240508	110700	175415565	2915	2915	2915	2915	53
512	20240508	110600	175261070	2915	2920	2920	2915	46
513	20240508	110500	175126950	2915	2915	2915	2915	0
514	20240508	110400	175126950	2915	2915	2915	2915	200
515	20240508	110300	174543950	2915	2915	2915	2915	0
516	20240508	110200	174543950	2915	2915	2915	2915	0
517	20240508	110100	174543950	2915	2915	2915	2915	0
518	20240508	110000	174543950	2915	2915	2915	2915	0
519	20240508	105900	174543950	2915	2915	2915	2915	0
520	20240508	105800	174543950	2915	2915	2915	2915	0
521	20240508	105700	174543950	2915	2915	2915	2915	1
522	20240508	105600	174541035	2920	2920	2920	2920	0
523	20240508	105500	174541035	2920	2920	2920	2920	0
524	20240508	105400	174541035	2920	2920	2920	2920	15
525	20240508	105300	174497235	2920	2920	2920	2920	0
526	20240508	105200	174497235	2920	2920	2920	2920	0
527	20240508	105100	174497235	2920	2920	2920	2920	0
528	20240508	105000	174497235	2920	2920	2920	2920	0
529	20240508	104900	174497235	2920	2920	2920	2920	0
530	20240508	104800	174497235	2920	2920	2920	2920	0
531	20240508	104700	174497235	2920	2920	2920	2920	0
532	20240508	104600	174497235	2920	2920	2920	2920	0
533	20240508	104500	174497235	2920	2920	2920	2920	323
534	20240508	104400	173554075	2915	2915	2915	2915	0
535	20240508	104300	173554075	2915	2915	2915	2915	0
536	20240508	104200	173554075	2915	2915	2915	2915	0
537	20240508	104100	173554075	2915	2915	2915	2915	0
538	20240508	104000	173554075	2915	2915	2915	2915	0
539	20240508	103900	173554075	2915	2915	2915	2915	0
540	20240508	103800	173554075	2915	2915	2915	2915	0
541	20240508	103700	173554075	2915	2915	2915	2915	344
542	20240508	103600	172551315	2920	2920	2920	2920	0
543	20240508	103500	172551315	2920	2920	2920	2920	0
544	20240508	103400	172551315	2920	2920	2920	2920	0
545	20240508	103300	172551315	2920	2920	2920	2920	0
546	20240508	103200	172551315	2920	2920	2920	2920	0
547	20240508	103100	172551315	2920	2920	2920	2920	0
548	20240508	103000	172551315	2920	2920	2920	2920	0
549	20240508	102900	172551315	2920	2920	2920	2920	24
550	20240508	102800	172481235	2920	2920	2920	2920	281
551	20240508	102700	171660715	2920	2920	2920	2920	0
552	20240508	102600	171660715	2920	2920	2920	2920	9
553	20240508	102500	171634435	2920	2920	2920	2920	1
554	20240508	102400	171631515	2915	2920	2920	2915	254
555	20240508	102300	170891100	2915	2915	2915	2915	937
556	20240508	102200	168159745	2915	2915	2915	2915	774
557	20240508	102100	165903535	2915	2915	2915	2915	0
558	20240508	102000	165903535	2915	2915	2915	2915	0
559	20240508	101900	165903535	2915	2915	2915	2915	1
560	20240508	101800	165900620	2910	2910	2910	2910	0
561	20240508	101700	165900620	2910	2910	2910	2910	0
562	20240508	101600	165900620	2910	2910	2910	2910	1
563	20240508	101500	165897710	2915	2915	2915	2915	3
564	20240508	101400	165888965	2910	2910	2910	2910	34
565	20240508	101300	165790025	2910	2910	2910	2910	1
566	20240508	101200	165787115	2910	2915	2915	2910	250
567	20240508	101100	165058625	2920	2920	2920	2920	0
568	20240508	101000	165058625	2920	2920	2920	2920	1
569	20240508	100900	165055705	2920	2920	2920	2920	0
570	20240508	100800	165055705	2920	2920	2920	2920	1
571	20240508	100700	165052785	2920	2920	2920	2920	38
572	20240508	100600	164941825	2920	2920	2920	2920	0
573	20240508	100500	164941825	2920	2915	2920	2915	280
574	20240508	100400	164125525	2915	2915	2915	2915	0
575	20240508	100300	164125525	2915	2915	2915	2915	5
576	20240508	100200	164110950	2915	2915	2915	2915	1
577	20240508	100100	164108035	2915	2915	2915	2915	0
578	20240508	100000	164108035	2915	2915	2915	2915	0
579	20240508	095900	164108035	2915	2915	2915	2915	150
580	20240508	095800	163670785	2915	2915	2915	2915	76
581	20240508	095700	163449245	2915	2915	2915	2915	520
582	20240508	095600	161933445	2915	2915	2915	2915	10
583	20240508	095500	161904295	2915	2910	2915	2910	1998
584	20240508	095400	156090110	2915	2915	2915	2915	0
585	20240508	095300	156090110	2915	2910	2915	2910	57
586	20240508	095200	155924235	2910	2910	2910	2910	0
587	20240508	095100	155924235	2910	2910	2910	2910	200
588	20240508	095000	155342235	2915	2915	2915	2915	0
589	20240508	094900	155342235	2915	2915	2915	2915	0
590	20240508	094800	155342235	2915	2915	2915	2915	0
591	20240508	094700	155342235	2915	2915	2915	2915	1
592	20240508	094600	155339320	2915	2915	2915	2915	3
593	20240508	094500	155330575	2920	2915	2920	2915	981
594	20240508	094400	152470950	2920	2915	2920	2915	1164
595	20240508	094300	149077885	2925	2925	2925	2925	0
596	20240508	094200	149077885	2925	2925	2925	2925	2
597	20240508	094100	149072035	2915	2915	2915	2915	7
598	20240508	094000	149051630	2925	2925	2925	2925	34
599	20240508	093900	148952180	2925	2925	2925	2925	1
600	20240508	093800	148949255	2925	2925	2925	2915	6
601	20240508	093700	148931725	2920	2920	2920	2920	450
602	20240508	093600	147617725	2920	2920	2920	2920	11
603	20240508	093500	147585605	2920	2920	2920	2920	1
604	20240508	093400	147582685	2920	2920	2920	2920	20
605	20240508	093300	147524285	2920	2920	2920	2920	3
606	20240508	093200	147515525	2920	2920	2920	2920	684
607	20240508	093100	145518245	2920	2920	2920	2920	0
608	20240508	093000	145518245	2920	2920	2920	2920	105
609	20240508	092900	145211645	2920	2920	2920	2920	301
610	20240508	092800	144332725	2920	2920	2920	2920	0
611	20240508	092700	144332725	2920	2915	2920	2915	4
612	20240508	092600	144321060	2925	2925	2925	2925	0
613	20240508	092500	144321060	2925	2920	2925	2920	3557
614	20240508	092400	133934615	2925	2920	2925	2920	445
615	20240508	092300	132635210	2920	2920	2920	2920	172
616	20240508	092200	132132970	2920	2920	2920	2920	0
617	20240508	092100	132132970	2920	2920	2920	2920	80
618	20240508	092000	131899370	2920	2920	2920	2920	40
619	20240508	091900	131782570	2925	2920	2925	2920	11
620	20240508	091800	131750445	2920	2920	2920	2920	121
621	20240508	091700	131397125	2920	2920	2920	2920	2714
622	20240508	091600	123472245	2920	2920	2920	2920	12
623	20240508	091500	123437205	2920	2920	2920	2915	200
624	20240508	091400	122853340	2915	2920	2920	2915	325
625	20240508	091300	121905765	2915	2925	2925	2915	457
626	20240508	091200	120572705	2920	2925	2925	2920	101
627	20240508	091100	120277285	2925	2920	2925	2915	207
628	20240508	091000	119672155	2925	2925	2925	2920	3423
629	20240508	090900	109676430	2925	2925	2925	2925	161
630	20240508	090800	109205505	2925	2925	2925	2920	1064
631	20240508	090700	106098270	2925	2920	2925	2920	739
632	20240508	090600	103938195	2925	2925	2925	2920	254
633	20240508	090500	103195825	2925	2920	2925	2920	1562
634	20240508	090400	98634700	2925	2930	2930	2925	160
635	20240508	090300	98166600	2930	2925	2930	2925	10766
636	20240508	090200	66645595	2925	2930	2930	2925	161
637	20240508	090100	66174665	2920	2930	2930	2920	2427
638	20240508	090000	59086815	2920	2930	2935	2920	20166