KissMeData/099410/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	200300	148812490	2930	2930	2930	2930	2830
3	20240510	200200	148812490	2930	2930	2930	2930	0
4	20240510	200100	148812490	2930	2930	2930	2930	0
5	20240510	200000	148812490	2930	2930	2930	2930	0
6	20240510	195900	148812490	2930	2930	2930	2930	0
7	20240510	195800	148812490	2930	2930	2930	2930	0
8	20240510	195700	148812490	2930	2930	2930	2930	0
9	20240510	195600	148812490	2930	2930	2930	2930	0
10	20240510	195500	148812490	2930	2930	2930	2930	0
11	20240510	195400	148812490	2930	2930	2930	2930	0
12	20240510	195300	148812490	2930	2930	2930	2930	0
13	20240510	195200	148812490	2930	2930	2930	2930	0
14	20240510	195100	148812490	2930	2930	2930	2930	0
15	20240510	195000	148812490	2930	2930	2930	2930	0
16	20240510	194900	148812490	2930	2930	2930	2930	0
17	20240510	194800	148812490	2930	2930	2930	2930	0
18	20240510	194700	148812490	2930	2930	2930	2930	0
19	20240510	194600	148812490	2930	2930	2930	2930	0
20	20240510	194500	148812490	2930	2930	2930	2930	0
21	20240510	194400	148812490	2930	2930	2930	2930	0
22	20240510	194300	148812490	2930	2930	2930	2930	0
23	20240510	194200	148812490	2930	2930	2930	2930	0
24	20240510	194100	148812490	2930	2930	2930	2930	0
25	20240510	194000	148812490	2930	2930	2930	2930	0
26	20240510	193900	148812490	2930	2930	2930	2930	0
27	20240510	193800	148812490	2930	2930	2930	2930	0
28	20240510	193700	148812490	2930	2930	2930	2930	0
29	20240510	193600	148812490	2930	2930	2930	2930	0
30	20240510	193500	148812490	2930	2930	2930	2930	0
31	20240510	193400	148812490	2930	2930	2930	2930	0
32	20240510	193300	148812490	2930	2930	2930	2930	2830
33	20240510	193200	148812490	2930	2930	2930	2930	0
34	20240510	193100	148812490	2930	2930	2930	2930	0
35	20240510	193000	148812490	2930	2930	2930	2930	0
36	20240510	192900	148812490	2930	2930	2930	2930	0
37	20240510	192800	148812490	2930	2930	2930	2930	0
38	20240510	192700	148812490	2930	2930	2930	2930	0
39	20240510	192600	148812490	2930	2930	2930	2930	0
40	20240510	192500	148812490	2930	2930	2930	2930	0
41	20240510	192400	148812490	2930	2930	2930	2930	0
42	20240510	192300	148812490	2930	2930	2930	2930	0
43	20240510	192200	148812490	2930	2930	2930	2930	0
44	20240510	192100	148812490	2930	2930	2930	2930	0
45	20240510	192000	148812490	2930	2930	2930	2930	0
46	20240510	191900	148812490	2930	2930	2930	2930	0
47	20240510	191800	148812490	2930	2930	2930	2930	0
48	20240510	191700	148812490	2930	2930	2930	2930	0
49	20240510	191600	148812490	2930	2930	2930	2930	0
50	20240510	191500	148812490	2930	2930	2930	2930	0
51	20240510	191400	148812490	2930	2930	2930	2930	0
52	20240510	191300	148812490	2930	2930	2930	2930	0
53	20240510	191200	148812490	2930	2930	2930	2930	0
54	20240510	191100	148812490	2930	2930	2930	2930	0
55	20240510	191000	148812490	2930	2930	2930	2930	0
56	20240510	190900	148812490	2930	2930	2930	2930	0
57	20240510	190800	148812490	2930	2930	2930	2930	0
58	20240510	190700	148812490	2930	2930	2930	2930	0
59	20240510	190600	148812490	2930	2930	2930	2930	0
60	20240510	190500	148812490	2930	2930	2930	2930	0
61	20240510	190400	148812490	2930	2930	2930	2930	0
62	20240510	190300	148812490	2930	2930	2930	2930	2830
63	20240510	190200	148812490	2930	2930	2930	2930	0
64	20240510	190100	148812490	2930	2930	2930	2930	0
65	20240510	190000	148812490	2930	2930	2930	2930	0
66	20240510	185900	148812490	2930	2930	2930	2930	0
67	20240510	185800	148812490	2930	2930	2930	2930	0
68	20240510	185700	148812490	2930	2930	2930	2930	0
69	20240510	185600	148812490	2930	2930	2930	2930	0
70	20240510	185500	148812490	2930	2930	2930	2930	0
71	20240510	185400	148812490	2930	2930	2930	2930	0
72	20240510	185300	148812490	2930	2930	2930	2930	0
73	20240510	185200	148812490	2930	2930	2930	2930	0
74	20240510	185100	148812490	2930	2930	2930	2930	0
75	20240510	185000	148812490	2930	2930	2930	2930	0
76	20240510	184900	148812490	2930	2930	2930	2930	0
77	20240510	184800	148812490	2930	2930	2930	2930	0
78	20240510	184700	148812490	2930	2930	2930	2930	0
79	20240510	184600	148812490	2930	2930	2930	2930	0
80	20240510	184500	148812490	2930	2930	2930	2930	0
81	20240510	184400	148812490	2930	2930	2930	2930	0
82	20240510	184300	148812490	2930	2930	2930	2930	0
83	20240510	184200	148812490	2930	2930	2930	2930	0
84	20240510	184100	148812490	2930	2930	2930	2930	0
85	20240510	184000	148812490	2930	2930	2930	2930	0
86	20240510	183900	148812490	2930	2930	2930	2930	0
87	20240510	183800	148812490	2930	2930	2930	2930	0
88	20240510	183700	148812490	2930	2930	2930	2930	0
89	20240510	183600	148812490	2930	2930	2930	2930	0
90	20240510	183500	148812490	2930	2930	2930	2930	0
91	20240510	183400	148812490	2930	2930	2930	2930	0
92	20240510	183300	148812490	2930	2930	2930	2930	2830
93	20240510	183200	148812490	2930	2930	2930	2930	0
94	20240510	183100	148812490	2930	2930	2930	2930	0
95	20240510	183000	148812490	2930	2930	2930	2930	0
96	20240510	182900	148812490	2930	2930	2930	2930	0
97	20240510	182800	148812490	2930	2930	2930	2930	0
98	20240510	182700	148812490	2930	2930	2930	2930	0
99	20240510	182600	148812490	2930	2930	2930	2930	0
100	20240510	182500	148812490	2930	2930	2930	2930	0
101	20240510	182400	148812490	2930	2930	2930	2930	0
102	20240510	182300	148812490	2930	2930	2930	2930	0
103	20240510	182200	148812490	2930	2930	2930	2930	0
104	20240510	182100	148812490	2930	2930	2930	2930	0
105	20240510	182000	148812490	2930	2930	2930	2930	0
106	20240510	181900	148812490	2930	2930	2930	2930	0
107	20240510	181800	148812490	2930	2930	2930	2930	0
108	20240510	181700	148812490	2930	2930	2930	2930	0
109	20240510	181600	148812490	2930	2930	2930	2930	0
110	20240510	181500	148812490	2930	2930	2930	2930	0
111	20240510	181400	148812490	2930	2930	2930	2930	0
112	20240510	181300	148812490	2930	2930	2930	2930	0
113	20240510	181200	148812490	2930	2930	2930	2930	0
114	20240510	181100	148812490	2930	2930	2930	2930	0
115	20240510	181000	148812490	2930	2930	2930	2930	0
116	20240510	180900	148812490	2930	2930	2930	2930	0
117	20240510	180800	148812490	2930	2930	2930	2930	0
118	20240510	180700	148812490	2930	2930	2930	2930	0
119	20240510	180600	148812490	2930	2930	2930	2930	0
120	20240510	180500	148812490	2930	2930	2930	2930	0
121	20240510	180400	148812490	2930	2930	2930	2930	0
122	20240510	180300	148812490	2930	2930	2930	2930	2830
123	20240510	180200	148812490	2930	2930	2930	2930	0
124	20240510	180100	148812490	2930	2930	2930	2930	0
125	20240510	180000	148812490	2930	2930	2930	2930	0
126	20240510	175900	148812490	2930	2930	2930	2930	0
127	20240510	175800	148812490	2930	2930	2930	2930	0
128	20240510	175700	148812490	2930	2930	2930	2930	0
129	20240510	175600	148812490	2930	2930	2930	2930	0
130	20240510	175500	148812490	2930	2930	2930	2930	0
131	20240510	175400	148812490	2930	2930	2930	2930	0
132	20240510	175300	148812490	2930	2930	2930	2930	0
133	20240510	175200	148812490	2930	2930	2930	2930	0
134	20240510	175100	148812490	2930	2930	2930	2930	0
135	20240510	175000	148812490	2930	2930	2930	2930	0
136	20240510	174900	148812490	2930	2930	2930	2930	0
137	20240510	174800	148812490	2930	2930	2930	2930	0
138	20240510	174700	148812490	2930	2930	2930	2930	0
139	20240510	174600	148812490	2930	2930	2930	2930	0
140	20240510	174500	148812490	2930	2930	2930	2930	0
141	20240510	174400	148812490	2930	2930	2930	2930	0
142	20240510	174300	148812490	2930	2930	2930	2930	0
143	20240510	174200	148812490	2930	2930	2930	2930	0
144	20240510	174100	148812490	2930	2930	2930	2930	0
145	20240510	174000	148812490	2930	2930	2930	2930	0
146	20240510	173900	148812490	2930	2930	2930	2930	0
147	20240510	173800	148812490	2930	2930	2930	2930	0
148	20240510	173700	148812490	2930	2930	2930	2930	0
149	20240510	173600	148812490	2930	2930	2930	2930	0
150	20240510	173500	148812490	2930	2930	2930	2930	0
151	20240510	173400	148812490	2930	2930	2930	2930	0
152	20240510	173300	148812490	2930	2930	2930	2930	2830
153	20240510	173200	148812490	2930	2930	2930	2930	0
154	20240510	173100	148812490	2930	2930	2930	2930	0
155	20240510	173000	148812490	2930	2930	2930	2930	0
156	20240510	172900	148812490	2930	2930	2930	2930	0
157	20240510	172800	148812490	2930	2930	2930	2930	0
158	20240510	172700	148812490	2930	2930	2930	2930	0
159	20240510	172600	148812490	2930	2930	2930	2930	0
160	20240510	172500	148812490	2930	2930	2930	2930	0
161	20240510	172400	148812490	2930	2930	2930	2930	0
162	20240510	172300	148812490	2930	2930	2930	2930	0
163	20240510	172200	148812490	2930	2930	2930	2930	0
164	20240510	172100	148812490	2930	2930	2930	2930	0
165	20240510	172000	148812490	2930	2930	2930	2930	0
166	20240510	171900	148812490	2930	2930	2930	2930	0
167	20240510	171800	148812490	2930	2930	2930	2930	0
168	20240510	171700	148812490	2930	2930	2930	2930	0
169	20240510	171600	148812490	2930	2930	2930	2930	0
170	20240510	171500	148812490	2930	2930	2930	2930	0
171	20240510	171400	148812490	2930	2930	2930	2930	0
172	20240510	171300	148812490	2930	2930	2930	2930	0
173	20240510	171200	148812490	2930	2930	2930	2930	0
174	20240510	171100	148812490	2930	2930	2930	2930	0
175	20240510	171000	148812490	2930	2930	2930	2930	0
176	20240510	170900	148812490	2930	2930	2930	2930	0
177	20240510	170800	148812490	2930	2930	2930	2930	0
178	20240510	170700	148812490	2930	2930	2930	2930	0
179	20240510	170600	148812490	2930	2930	2930	2930	0
180	20240510	170500	148812490	2930	2930	2930	2930	0
181	20240510	170400	148812490	2930	2930	2930	2930	0
182	20240510	170300	148812490	2930	2930	2930	2930	2830
183	20240510	170200	148812490	2930	2930	2930	2930	0
184	20240510	170100	148812490	2930	2930	2930	2930	0
185	20240510	170000	148812490	2930	2930	2930	2930	0
186	20240510	165900	148812490	2930	2930	2930	2930	0
187	20240510	165800	148812490	2930	2930	2930	2930	0
188	20240510	165700	148812490	2930	2930	2930	2930	0
189	20240510	165600	148812490	2930	2930	2930	2930	0
190	20240510	165500	148812490	2930	2930	2930	2930	0
191	20240510	165400	148812490	2930	2930	2930	2930	0
192	20240510	165300	148812490	2930	2930	2930	2930	0
193	20240510	165200	148812490	2930	2930	2930	2930	0
194	20240510	165100	148812490	2930	2930	2930	2930	0
195	20240510	165000	148812490	2930	2930	2930	2930	0
196	20240510	164900	148812490	2930	2930	2930	2930	0
197	20240510	164800	148812490	2930	2930	2930	2930	0
198	20240510	164700	148812490	2930	2930	2930	2930	0
199	20240510	164600	148812490	2930	2930	2930	2930	0
200	20240510	164500	148812490	2930	2930	2930	2930	0
201	20240510	164400	148812490	2930	2930	2930	2930	0
202	20240510	164300	148812490	2930	2930	2930	2930	0
203	20240510	164200	148812490	2930	2930	2930	2930	0
204	20240510	164100	148812490	2930	2930	2930	2930	0
205	20240510	164000	148812490	2930	2930	2930	2930	0
206	20240510	163900	148812490	2930	2930	2930	2930	0
207	20240510	163800	148812490	2930	2930	2930	2930	0
208	20240510	163700	148812490	2930	2930	2930	2930	0
209	20240510	163600	148812490	2930	2930	2930	2930	0
210	20240510	163500	148812490	2930	2930	2930	2930	0
211	20240510	163400	148812490	2930	2930	2930	2930	0
212	20240510	163300	148812490	2930	2930	2930	2930	2830
213	20240510	163200	148812490	2930	2930	2930	2930	0
214	20240510	163100	148812490	2930	2930	2930	2930	0
215	20240510	163000	148812490	2930	2930	2930	2930	0
216	20240510	162900	148812490	2930	2930	2930	2930	0
217	20240510	162800	148812490	2930	2930	2930	2930	0
218	20240510	162700	148812490	2930	2930	2930	2930	0
219	20240510	162600	148812490	2930	2930	2930	2930	0
220	20240510	162500	148812490	2930	2930	2930	2930	0
221	20240510	162400	148812490	2930	2930	2930	2930	0
222	20240510	162300	148812490	2930	2930	2930	2930	0
223	20240510	162200	148812490	2930	2930	2930	2930	0
224	20240510	162100	148812490	2930	2930	2930	2930	0
225	20240510	162000	148812490	2930	2930	2930	2930	0
226	20240510	161900	148812490	2930	2930	2930	2930	0
227	20240510	161800	148812490	2930	2930	2930	2930	0
228	20240510	161700	148812490	2930	2930	2930	2930	0
229	20240510	161600	148812490	2930	2930	2930	2930	0
230	20240510	161500	148812490	2930	2930	2930	2930	0
231	20240510	161400	148812490	2930	2930	2930	2930	0
232	20240510	161300	148812490	2930	2930	2930	2930	0
233	20240510	161200	148812490	2930	2930	2930	2930	0
234	20240510	161100	148812490	2930	2930	2930	2930	0
235	20240510	161000	148812490	2930	2930	2930	2930	0
236	20240510	160900	148812490	2930	2930	2930	2930	0
237	20240510	160800	148812490	2930	2930	2930	2930	0
238	20240510	160700	148812490	2930	2930	2930	2930	0
239	20240510	160600	148812490	2930	2930	2930	2930	0
240	20240510	160500	148812490	2930	2930	2930	2930	0
241	20240510	160400	148812490	2930	2930	2930	2930	0
242	20240510	160300	148812490	2930	2930	2930	2930	2830
243	20240510	160200	148812490	2930	2930	2930	2930	0
244	20240510	160100	148812490	2930	2930	2930	2930	0
245	20240510	160000	148812490	2930	2930	2930	2930	0
246	20240510	155900	148812490	2930	2930	2930	2930	0
247	20240510	155800	148812490	2930	2930	2930	2930	0
248	20240510	155700	148812490	2930	2930	2930	2930	0
249	20240510	155600	148812490	2930	2930	2930	2930	0
250	20240510	155500	148812490	2930	2930	2930	2930	0
251	20240510	155400	148812490	2930	2930	2930	2930	0
252	20240510	155300	148812490	2930	2930	2930	2930	0
253	20240510	155200	148812490	2930	2930	2930	2930	0
254	20240510	155100	148812490	2930	2930	2930	2930	0
255	20240510	155000	148812490	2930	2930	2930	2930	0
256	20240510	154900	148812490	2930	2930	2930	2930	0
257	20240510	154800	148812490	2930	2930	2930	2930	0
258	20240510	154700	148812490	2930	2930	2930	2930	0
259	20240510	154600	148812490	2930	2930	2930	2930	0
260	20240510	154500	148812490	2930	2930	2930	2930	0
261	20240510	154400	148812490	2930	2930	2930	2930	0
262	20240510	154300	148812490	2930	2930	2930	2930	0
263	20240510	154200	148812490	2930	2930	2930	2930	0
264	20240510	154100	148812490	2930	2930	2930	2930	0
265	20240510	154000	148812490	2930	2930	2930	2930	0
266	20240510	153900	148812490	2930	2930	2930	2930	0
267	20240510	153800	148812490	2930	2930	2930	2930	0
268	20240510	153700	148812490	2930	2930	2930	2930	0
269	20240510	153600	148812490	2930	2930	2930	2930	0
270	20240510	153500	148812490	2930	2930	2930	2930	0
271	20240510	153400	148812490	2930	2930	2930	2930	0
272	20240510	153300	148812490	2930	2930	2930	2930	2830
273	20240510	153200	148812490	2930	2930	2930	2930	0
274	20240510	153100	148812490	2930	2930	2930	2930	0
275	20240510	153000	148812490	2930	2930	2930	2930	2830
276	20240510	152900	140520590	2970	2970	2970	2970	0
277	20240510	152800	140520590	2970	2970	2970	2970	0
278	20240510	152700	140520590	2970	2970	2970	2970	0
279	20240510	152600	140520590	2970	2970	2970	2970	0
280	20240510	152500	140520590	2970	2970	2970	2970	0
281	20240510	152400	140520590	2970	2970	2970	2970	0
282	20240510	152300	140520590	2970	2970	2970	2970	0
283	20240510	152200	140520590	2970	2970	2970	2970	0
284	20240510	152100	140520590	2970	2970	2970	2970	0
285	20240510	152000	140520590	2970	2970	2970	2970	0
286	20240510	151900	140520590	2970	2970	2970	2970	0
287	20240510	151800	140520590	2970	2970	2970	2970	2
288	20240510	151700	140514650	2940	2940	2940	2940	21
289	20240510	151600	140452910	2940	2940	2940	2940	1
290	20240510	151500	140449970	2940	2950	2950	2940	4000
291	20240510	151400	128678410	2955	2955	2955	2955	520
292	20240510	151300	127141810	2960	2960	2960	2960	35
293	20240510	151200	127038210	2960	2960	2960	2960	0
294	20240510	151100	127038210	2960	2960	2960	2960	6
295	20240510	151000	127020450	2960	2960	2960	2960	25
296	20240510	150900	126946450	2960	2965	2965	2960	531
297	20240510	150800	125374465	2970	2970	2970	2970	2
298	20240510	150700	125368525	2965	2965	2965	2965	0
299	20240510	150600	125368525	2965	2965	2965	2965	0
300	20240510	150500	125368525	2965	2965	2965	2965	200
301	20240510	150400	124775525	2960	2960	2960	2960	540
302	20240510	150300	123177125	2965	2965	2965	2965	100
303	20240510	150200	122880625	2965	2965	2965	2965	2
304	20240510	150100	122874695	2960	2960	2960	2960	0
305	20240510	150000	122874695	2960	2960	2960	2960	1371
306	20240510	145900	118816535	2960	2960	2960	2960	0
307	20240510	145800	118816535	2960	2950	2960	2950	48
308	20240510	145700	118674735	2960	2950	2960	2950	400
309	20240510	145600	117490975	2950	2950	2950	2950	90
310	20240510	145500	117225475	2950	2950	2950	2950	25
311	20240510	145400	117151725	2950	2940	2950	2940	46
312	20240510	145300	117016085	2950	2945	2950	2945	962
313	20240510	145200	114182985	2945	2945	2945	2945	35
314	20240510	145100	114079910	2945	2945	2945	2945	0
315	20240510	145000	114079910	2945	2945	2945	2945	0
316	20240510	144900	114079910	2945	2945	2945	2945	2
317	20240510	144800	114074020	2940	2940	2940	2940	0
318	20240510	144700	114074020	2940	2940	2940	2940	0
319	20240510	144600	114074020	2940	2940	2940	2940	0
320	20240510	144500	114074020	2940	2940	2940	2940	0
321	20240510	144400	114074020	2940	2940	2940	2940	71
322	20240510	144300	113865280	2940	2940	2940	2940	0
323	20240510	144200	113865280	2940	2940	2940	2940	0
324	20240510	144100	113865280	2940	2940	2940	2940	337
325	20240510	144000	112874500	2945	2945	2945	2945	25
326	20240510	143900	112800875	2945	2945	2945	2945	0
327	20240510	143800	112800875	2945	2940	2945	2940	2
328	20240510	143700	112794990	2945	2945	2945	2940	27
329	20240510	143600	112715480	2945	2945	2945	2945	0
330	20240510	143500	112715480	2945	2950	2950	2945	1146
331	20240510	143400	109340335	2950	2950	2950	2950	0
332	20240510	143300	109340335	2950	2950	2950	2950	0
333	20240510	143200	109340335	2950	2950	2950	2950	0
334	20240510	143100	109340335	2950	2960	2960	2950	175
335	20240510	143000	108823835	2960	2960	2960	2960	0
336	20240510	142900	108823835	2960	2960	2960	2960	2
337	20240510	142800	108817915	2960	2960	2960	2960	25
338	20240510	142700	108743915	2960	2960	2960	2960	0
339	20240510	142600	108743915	2960	2960	2960	2960	0
340	20240510	142500	108743915	2960	2960	2960	2960	25
341	20240510	142400	108669915	2960	2960	2960	2960	0
342	20240510	142300	108669915	2960	2960	2960	2960	87
343	20240510	142200	108412395	2960	2960	2960	2960	25
344	20240510	142100	108338395	2960	2960	2960	2960	0
345	20240510	142000	108338395	2960	2960	2960	2960	63
346	20240510	141900	108151915	2960	2960	2960	2960	25
347	20240510	141800	108077915	2960	2960	2960	2960	0
348	20240510	141700	108077915	2960	2960	2960	2960	0
349	20240510	141600	108077915	2960	2960	2960	2960	25
350	20240510	141500	108003915	2960	2960	2960	2960	0
351	20240510	141400	108003915	2960	2960	2960	2960	0
352	20240510	141300	108003915	2960	2960	2960	2960	25
353	20240510	141200	107929915	2960	2960	2960	2960	0
354	20240510	141100	107929915	2960	2945	2960	2945	166
355	20240510	141000	107438645	2940	2940	2940	2940	273
356	20240510	140900	106636025	2935	2935	2935	2935	0
357	20240510	140800	106636025	2935	2935	2935	2935	0
358	20240510	140700	106636025	2935	2935	2935	2935	0
359	20240510	140600	106636025	2935	2935	2935	2935	0
360	20240510	140500	106636025	2935	2935	2935	2935	0
361	20240510	140400	106636025	2935	2935	2935	2935	41
362	20240510	140300	106515690	2935	2935	2935	2935	0
363	20240510	140200	106515690	2935	2935	2935	2935	0
364	20240510	140100	106515690	2935	2935	2935	2935	0
365	20240510	140000	106515690	2935	2935	2935	2935	3
366	20240510	135900	106506885	2940	2940	2940	2940	0
367	20240510	135800	106506885	2940	2940	2940	2940	25
368	20240510	135700	106433385	2940	2940	2940	2940	0
369	20240510	135600	106433385	2940	2940	2940	2940	0
370	20240510	135500	106433385	2940	2940	2940	2940	195
371	20240510	135400	105860085	2940	2940	2940	2940	0
372	20240510	135300	105860085	2940	2940	2940	2940	0
373	20240510	135200	105860085	2940	2940	2940	2940	25
374	20240510	135100	105786585	2940	2940	2940	2940	0
375	20240510	135000	105786585	2940	2940	2940	2940	0
376	20240510	134900	105786585	2940	2940	2940	2940	25
377	20240510	134800	105713085	2940	2940	2940	2940	0
378	20240510	134700	105713085	2940	2940	2940	2940	0
379	20240510	134600	105713085	2940	2940	2940	2940	25
380	20240510	134500	105639585	2940	2940	2940	2940	0
381	20240510	134400	105639585	2940	2940	2940	2940	0
382	20240510	134300	105639585	2940	2940	2940	2940	25
383	20240510	134200	105566085	2940	2940	2940	2940	0
384	20240510	134100	105566085	2940	2940	2940	2940	0
385	20240510	134000	105566085	2940	2940	2940	2940	25
386	20240510	133900	105492585	2940	2940	2940	2940	0
387	20240510	133800	105492585	2940	2940	2940	2940	0
388	20240510	133700	105492585	2940	2940	2940	2940	25
389	20240510	133600	105419085	2940	2940	2940	2940	1
390	20240510	133500	105416145	2940	2940	2940	2940	0
391	20240510	133400	105416145	2940	2940	2940	2940	25
392	20240510	133300	105342645	2940	2940	2940	2940	8
393	20240510	133200	105319125	2940	2940	2940	2940	0
394	20240510	133100	105319125	2940	2940	2940	2940	17
395	20240510	133000	105269145	2940	2940	2940	2940	0
396	20240510	132900	105269145	2940	2940	2940	2940	0
397	20240510	132800	105269145	2940	2935	2940	2935	262
398	20240510	132700	104500165	2935	2935	2935	2935	1
399	20240510	132600	104497230	2935	2935	2935	2935	0
400	20240510	132500	104497230	2935	2935	2935	2935	25
401	20240510	132400	104423855	2935	2935	2935	2935	0
402	20240510	132300	104423855	2935	2935	2935	2935	0
403	20240510	132200	104423855	2935	2935	2935	2935	25
404	20240510	132100	104350480	2935	2935	2935	2935	5
405	20240510	132000	104335805	2930	2930	2930	2930	107
406	20240510	131900	104022295	2930	2930	2930	2930	0
407	20240510	131800	104022295	2930	2940	2940	2930	612
408	20240510	131700	102226035	2940	2940	2940	2940	0
409	20240510	131600	102226035	2940	2940	2940	2940	0
410	20240510	131500	102226035	2940	2940	2940	2940	0
411	20240510	131400	102226035	2940	2940	2940	2940	0
412	20240510	131300	102226035	2940	2940	2940	2940	0
413	20240510	131200	102226035	2940	2940	2940	2940	0
414	20240510	131100	102226035	2940	2940	2940	2940	0
415	20240510	131000	102226035	2940	2940	2940	2940	0
416	20240510	130900	102226035	2940	2940	2940	2940	0
417	20240510	130800	102226035	2940	2940	2940	2940	0
418	20240510	130700	102226035	2940	2940	2940	2940	0
419	20240510	130600	102226035	2940	2940	2940	2940	0
420	20240510	130500	102226035	2940	2940	2940	2940	13
421	20240510	130400	102187815	2940	2940	2940	2940	0
422	20240510	130300	102187815	2940	2940	2940	2940	0
423	20240510	130200	102187815	2940	2940	2940	2940	0
424	20240510	130100	102187815	2940	2945	2945	2940	173
425	20240510	130000	101679070	2945	2945	2945	2945	0
426	20240510	125900	101679070	2945	2945	2945	2945	0
427	20240510	125800	101679070	2945	2945	2945	2945	28
428	20240510	125700	101596610	2945	2945	2945	2945	0
429	20240510	125600	101596610	2945	2945	2945	2945	0
430	20240510	125500	101596610	2945	2945	2945	2945	22
431	20240510	125400	101531820	2945	2945	2945	2945	0
432	20240510	125300	101531820	2945	2945	2945	2945	0
433	20240510	125200	101531820	2945	2945	2945	2945	25
434	20240510	125100	101458195	2945	2945	2945	2945	0
435	20240510	125000	101458195	2945	2945	2945	2945	204
436	20240510	124900	100857415	2955	2955	2955	2955	25
437	20240510	124800	100783540	2955	2955	2955	2955	363
438	20240510	124700	99710875	2960	2960	2960	2960	0
439	20240510	124600	99710875	2960	2960	2960	2960	25
440	20240510	124500	99636875	2960	2960	2960	2960	0
441	20240510	124400	99636875	2960	2960	2960	2960	19
442	20240510	124300	99580635	2960	2960	2960	2960	6
443	20240510	124200	99562875	2960	2960	2960	2960	0
444	20240510	124100	99562875	2960	2960	2960	2960	100
445	20240510	124000	99266875	2960	2960	2960	2960	25
446	20240510	123900	99192875	2960	2960	2960	2960	0
447	20240510	123800	99192875	2960	2960	2960	2960	0
448	20240510	123700	99192875	2960	2960	2960	2960	25
449	20240510	123600	99118875	2960	2960	2960	2960	0
450	20240510	123500	99118875	2960	2960	2960	2960	0
451	20240510	123400	99118875	2960	2960	2960	2960	25
452	20240510	123300	99044875	2960	2960	2960	2960	0
453	20240510	123200	99044875	2960	2960	2960	2960	0
454	20240510	123100	99044875	2960	2960	2960	2960	25
455	20240510	123000	98970875	2960	2960	2960	2960	0
456	20240510	122900	98970875	2960	2960	2960	2960	160
457	20240510	122800	98497275	2960	2965	2965	2960	59
458	20240510	122700	98322510	2965	2965	2965	2965	0
459	20240510	122600	98322510	2965	2965	2965	2965	0
460	20240510	122500	98322510	2965	2965	2965	2965	25
461	20240510	122400	98248385	2965	2965	2965	2965	0
462	20240510	122300	98248385	2965	2965	2965	2965	0
463	20240510	122200	98248385	2965	2960	2965	2960	156
464	20240510	122100	97786070	2960	2960	2960	2960	84
465	20240510	122000	97537430	2965	2965	2965	2965	0
466	20240510	121900	97537430	2965	2965	2965	2965	8
467	20240510	121800	97513710	2955	2955	2955	2955	0
468	20240510	121700	97513710	2955	2955	2955	2955	0
469	20240510	121600	97513710	2955	2955	2955	2955	0
470	20240510	121500	97513710	2955	2955	2955	2955	0
471	20240510	121400	97513710	2955	2955	2955	2955	26
472	20240510	121300	97436880	2965	2965	2965	2965	10
473	20240510	121200	97407230	2955	2955	2955	2955	0
474	20240510	121100	97407230	2955	2960	2960	2955	338
475	20240510	121000	96408190	2955	2955	2955	2955	0
476	20240510	120900	96408190	2955	2955	2955	2955	0
477	20240510	120800	96408190	2955	2955	2955	2955	0
478	20240510	120700	96408190	2955	2955	2955	2955	0
479	20240510	120600	96408190	2955	2955	2955	2955	0
480	20240510	120500	96408190	2955	2955	2955	2955	0
481	20240510	120400	96408190	2955	2955	2955	2955	0
482	20240510	120300	96408190	2955	2955	2955	2955	0
483	20240510	120200	96408190	2955	2955	2955	2955	0
484	20240510	120100	96408190	2955	2955	2955	2955	0
485	20240510	120000	96408190	2955	2955	2955	2955	0
486	20240510	115900	96408190	2955	2955	2955	2955	101
487	20240510	115800	96109735	2955	2945	2955	2945	300
488	20240510	115700	95224335	2945	2945	2945	2945	50
489	20240510	115600	95077085	2960	2965	2965	2960	178
490	20240510	115500	94550155	2975	2975	2975	2975	26
491	20240510	115400	94472805	2975	2975	2975	2975	0
492	20240510	115300	94472805	2975	2975	2975	2975	0
493	20240510	115200	94472805	2975	2975	2975	2975	31
494	20240510	115100	94380580	2975	2975	2975	2975	0
495	20240510	115000	94380580	2975	2975	2975	2975	0
496	20240510	114900	94380580	2975	2975	2975	2975	26
497	20240510	114800	94303230	2975	2975	2975	2975	0
498	20240510	114700	94303230	2975	2975	2975	2975	0
499	20240510	114600	94303230	2975	2975	2975	2975	380
500	20240510	114500	93172730	2975	2975	2975	2975	0
501	20240510	114400	93172730	2975	2975	2975	2975	0
502	20240510	114300	93172730	2975	2975	2975	2975	26
503	20240510	114200	93095380	2975	2975	2975	2975	0
504	20240510	114100	93095380	2975	2975	2975	2975	0
505	20240510	114000	93095380	2975	2975	2975	2975	108
506	20240510	113900	92774080	2975	2975	2975	2975	353
507	20240510	113800	91723905	3000	2995	3000	2995	70
508	20240510	113700	91513925	2995	3000	3000	2995	1657
509	20240510	113600	86546230	3000	3000	3000	3000	2
510	20240510	113500	86540230	2975	2975	3000	2975	4415
511	20240510	113400	73311690	2975	2980	2980	2940	66
512	20240510	113300	73115510	2990	2950	2990	2950	1000
513	20240510	113200	70136340	2975	2975	2975	2975	0
514	20240510	113100	70136340	2975	2950	2975	2950	26
515	20240510	113000	70059365	2975	2950	2975	2950	500
516	20240510	112900	68581120	2930	2930	2930	2930	0
517	20240510	112800	68581120	2930	2930	2930	2930	0
518	20240510	112700	68581120	2930	2930	2930	2930	224
519	20240510	112600	67924800	2930	2930	2930	2930	0
520	20240510	112500	67924800	2930	2930	2930	2930	31
521	20240510	112400	67833970	2930	2925	2930	2925	20
522	20240510	112300	67775375	2930	2930	2930	2930	207
523	20240510	112200	67168865	2920	2920	2920	2920	210
524	20240510	112100	66555665	2920	2920	2920	2920	20
525	20240510	112000	66497265	2920	2920	2920	2920	3
526	20240510	111900	66488505	2920	2920	2920	2920	26
527	20240510	111800	66412585	2920	2920	2920	2920	0
528	20240510	111700	66412585	2920	2920	2920	2920	111
529	20240510	111600	66088465	2920	2920	2920	2920	0
530	20240510	111500	66088465	2920	2920	2920	2920	300
531	20240510	111400	65212465	2920	2920	2920	2920	300
532	20240510	111300	64336465	2920	2920	2920	2920	0
533	20240510	111200	64336465	2920	2920	2920	2920	0
534	20240510	111100	64336465	2920	2920	2920	2920	0
535	20240510	111000	64336465	2920	2920	2920	2920	0
536	20240510	110900	64336465	2920	2930	2930	2920	500
537	20240510	110800	62875945	2925	2925	2925	2925	0
538	20240510	110700	62875945	2925	2925	2925	2925	0
539	20240510	110600	62875945	2925	2925	2925	2925	0
540	20240510	110500	62875945	2925	2925	2925	2925	10
541	20240510	110400	62846695	2930	2930	2930	2930	6
542	20240510	110300	62829115	2925	2925	2925	2925	0
543	20240510	110200	62829115	2925	2925	2925	2925	0
544	20240510	110100	62829115	2925	2930	2930	2925	27
545	20240510	110000	62750010	2930	2930	2930	2930	0
546	20240510	105900	62750010	2930	2930	2930	2930	2
547	20240510	105800	62744150	2920	2920	2920	2920	20
548	20240510	105700	62685750	2920	2920	2920	2920	50
549	20240510	105600	62539750	2915	2915	2915	2915	0
550	20240510	105500	62539750	2915	2915	2915	2915	0
551	20240510	105400	62539750	2915	2925	2925	2915	335
552	20240510	105300	61563025	2930	2930	2930	2930	78
553	20240510	105200	61334485	2930	2930	2930	2930	0
554	20240510	105100	61334485	2930	2930	2930	2930	0
555	20240510	105000	61334485	2930	2930	2930	2930	0
556	20240510	104900	61334485	2930	2930	2930	2930	0
557	20240510	104800	61334485	2930	2930	2930	2930	0
558	20240510	104700	61334485	2930	2930	2930	2930	0
559	20240510	104600	61334485	2930	2930	2930	2930	0
560	20240510	104500	61334485	2930	2930	2930	2930	0
561	20240510	104400	61334485	2930	2930	2930	2930	0
562	20240510	104300	61334485	2930	2930	2930	2930	132
563	20240510	104200	60947725	2930	2930	2930	2930	36
564	20240510	104100	60842245	2930	2930	2930	2930	0
565	20240510	104000	60842245	2930	2930	2930	2930	0
566	20240510	103900	60842245	2930	2930	2930	2930	0
567	20240510	103800	60842245	2930	2930	2930	2930	0
568	20240510	103700	60842245	2930	2930	2930	2930	79
569	20240510	103600	60610775	2930	2930	2930	2930	14
570	20240510	103500	60569755	2925	2920	2925	2920	409
571	20240510	103400	59373780	2920	2920	2920	2920	139
572	20240510	103300	58967900	2920	2920	2920	2920	10
573	20240510	103200	58938700	2920	2920	2920	2920	0
574	20240510	103100	58938700	2920	2920	2920	2920	167
575	20240510	103000	58451060	2910	2910	2910	2910	0
576	20240510	102900	58451060	2910	2925	2925	2910	4400
577	20240510	102800	45609705	2945	2940	2945	2940	609
578	20240510	102700	43817640	2925	2925	2925	2925	0
579	20240510	102600	43817640	2925	2935	2935	2925	250
580	20240510	102500	43084870	2940	2940	2940	2940	1
581	20240510	102400	43081930	2935	2935	2935	2935	12
582	20240510	102300	43046710	2940	2940	2940	2940	0
583	20240510	102200	43046710	2940	2940	2940	2940	26
584	20240510	102100	42970270	2940	2940	2940	2940	0
585	20240510	102000	42970270	2940	2940	2940	2940	0
586	20240510	101900	42970270	2940	2940	2940	2940	26
587	20240510	101800	42893830	2940	2940	2940	2940	0
588	20240510	101700	42893830	2940	2940	2940	2940	0
589	20240510	101600	42893830	2940	2940	2940	2940	26
590	20240510	101500	42817390	2940	2940	2940	2940	0
591	20240510	101400	42817390	2940	2940	2940	2940	0
592	20240510	101300	42817390	2940	2940	2940	2940	26
593	20240510	101200	42740950	2940	2940	2940	2940	0
594	20240510	101100	42740950	2940	2940	2940	2940	0
595	20240510	101000	42740950	2940	2940	2940	2940	1
596	20240510	100900	42738010	2935	2935	2935	2935	0
597	20240510	100800	42738010	2935	2935	2935	2935	0
598	20240510	100700	42738010	2935	2945	2945	2935	28
599	20240510	100600	42655570	2945	2945	2945	2945	0
600	20240510	100500	42655570	2945	2945	2945	2945	0
601	20240510	100400	42655570	2945	2945	2945	2945	26
602	20240510	100300	42579000	2945	2945	2945	2945	1
603	20240510	100200	42576055	2935	2935	2935	2935	0
604	20240510	100100	42576055	2935	2935	2935	2935	100
605	20240510	100000	42282555	2935	2940	2940	2935	12
606	20240510	095900	42247330	2945	2945	2945	2945	0
607	20240510	095800	42247330	2945	2945	2945	2945	26
608	20240510	095700	42170760	2945	2945	2945	2945	103
609	20240510	095600	41867425	2935	2935	2935	2935	197
610	20240510	095500	41289230	2940	2945	2945	2940	422
611	20240510	095400	40048535	2940	2940	2940	2940	0
612	20240510	095300	40048535	2940	2945	2945	2940	167
613	20240510	095200	39557055	2950	2960	2960	2950	546
614	20240510	095100	37945895	2960	2960	2960	2960	0
615	20240510	095000	37945895	2960	2960	2960	2960	0
616	20240510	094900	37945895	2960	2960	2960	2960	26
617	20240510	094800	37868935	2960	2960	2960	2960	0
618	20240510	094700	37868935	2960	2960	2960	2960	0
619	20240510	094600	37868935	2960	2960	2960	2960	26
620	20240510	094500	37791975	2960	2960	2960	2960	10
621	20240510	094400	37762375	2945	2945	2945	2945	290
622	20240510	094300	36908325	2960	2960	2960	2960	26
623	20240510	094200	36831365	2970	2970	2970	2970	0
624	20240510	094100	36831365	2970	2960	2970	2960	338
625	20240510	094000	35829625	2960	2960	2960	2960	26
626	20240510	093900	35752665	2960	2960	2960	2960	0
627	20240510	093800	35752665	2960	2960	2960	2960	0
628	20240510	093700	35752665	2960	2960	2960	2960	26
629	20240510	093600	35675705	2960	2960	2960	2960	0
630	20240510	093500	35675705	2960	2960	2960	2960	0
631	20240510	093400	35675705	2960	2940	2960	2940	85
632	20240510	093300	35425515	2935	2935	2935	2935	47
633	20240510	093200	35287570	2930	2930	2930	2930	312
634	20240510	093100	34373410	2930	2930	2930	2925	538
635	20240510	093000	32799580	2930	2935	2935	2930	654
636	20240510	092900	30883355	2930	2930	2930	2930	2
637	20240510	092800	30877495	2930	2930	2930	2930	2
638	20240510	092700	30871635	2930	2930	2930	2930	2
639	20240510	092600	30865775	2930	2930	2930	2930	0
640	20240510	092500	30865775	2930	2930	2930	2930	2
641	20240510	092400	30859915	2930	2935	2935	2930	43
642	20240510	092300	30733875	2935	2935	2935	2935	59
643	20240510	092200	30560710	2935	2935	2935	2935	2
644	20240510	092100	30554840	2935	2935	2935	2935	2
645	20240510	092000	30548970	2935	2940	2940	2935	2
646	20240510	091900	30543095	2935	2935	2935	2935	3
647	20240510	091800	30534290	2930	2930	2930	2930	268
648	20240510	091700	29749050	2930	2930	2930	2930	54
649	20240510	091600	29590830	2930	2940	2940	2930	417
650	20240510	091500	28368315	2940	2950	2950	2940	703
651	20240510	091400	26298250	2950	2950	2950	2950	85
652	20240510	091300	26047500	2955	2960	2960	2955	760
653	20240510	091200	23801050	2960	2970	2970	2960	7
654	20240510	091100	23780280	2960	2970	2970	2960	7
655	20240510	091000	23759525	2960	2970	2970	2960	6
656	20240510	090900	23741735	2950	2950	2950	2950	3
657	20240510	090800	23732885	2950	2965	2965	2950	795
658	20240510	090700	21379610	2965	2965	2975	2965	122
659	20240510	090600	21017780	2965	2965	2965	2965	3
660	20240510	090500	21008885	2970	2975	2975	2970	778
661	20240510	090400	18697895	2970	2975	2975	2970	29
662	20240510	090300	18611635	2975	2975	2975	2970	2030
663	20240510	090200	12575985	2975	2975	2975	2975	3
664	20240510	090100	12567060	2990	2990	3000	2990	1302
665	20240510	090000	8673115	2990	2975	2990	2975	2703