KissMeData/263020/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	205000	128181725	2945	2945	2945	2945	2013
3	20240509	204900	128181725	2945	2945	2945	2945	0
4	20240509	204800	128181725	2945	2945	2945	2945	0
5	20240509	204700	128181725	2945	2945	2945	2945	0
6	20240509	204600	128181725	2945	2945	2945	2945	0
7	20240509	204500	128181725	2945	2945	2945	2945	0
8	20240509	204400	128181725	2945	2945	2945	2945	0
9	20240509	204300	128181725	2945	2945	2945	2945	0
10	20240509	204200	128181725	2945	2945	2945	2945	0
11	20240509	204100	128181725	2945	2945	2945	2945	0
12	20240509	204000	128181725	2945	2945	2945	2945	0
13	20240509	203900	128181725	2945	2945	2945	2945	0
14	20240509	203800	128181725	2945	2945	2945	2945	0
15	20240509	203700	128181725	2945	2945	2945	2945	0
16	20240509	203600	128181725	2945	2945	2945	2945	0
17	20240509	203500	128181725	2945	2945	2945	2945	0
18	20240509	203400	128181725	2945	2945	2945	2945	0
19	20240509	203300	128181725	2945	2945	2945	2945	0
20	20240509	203200	128181725	2945	2945	2945	2945	0
21	20240509	203100	128181725	2945	2945	2945	2945	0
22	20240509	203000	128181725	2945	2945	2945	2945	0
23	20240509	202900	128181725	2945	2945	2945	2945	0
24	20240509	202800	128181725	2945	2945	2945	2945	0
25	20240509	202700	128181725	2945	2945	2945	2945	0
26	20240509	202600	128181725	2945	2945	2945	2945	0
27	20240509	202500	128181725	2945	2945	2945	2945	0
28	20240509	202400	128181725	2945	2945	2945	2945	0
29	20240509	202300	128181725	2945	2945	2945	2945	0
30	20240509	202200	128181725	2945	2945	2945	2945	0
31	20240509	202100	128181725	2945	2945	2945	2945	0
32	20240509	202000	128181725	2945	2945	2945	2945	2013
33	20240509	201900	128181725	2945	2945	2945	2945	0
34	20240509	201800	128181725	2945	2945	2945	2945	0
35	20240509	201700	128181725	2945	2945	2945	2945	0
36	20240509	201600	128181725	2945	2945	2945	2945	0
37	20240509	201500	128181725	2945	2945	2945	2945	0
38	20240509	201400	128181725	2945	2945	2945	2945	0
39	20240509	201300	128181725	2945	2945	2945	2945	0
40	20240509	201200	128181725	2945	2945	2945	2945	0
41	20240509	201100	128181725	2945	2945	2945	2945	0
42	20240509	201000	128181725	2945	2945	2945	2945	0
43	20240509	200900	128181725	2945	2945	2945	2945	0
44	20240509	200800	128181725	2945	2945	2945	2945	0
45	20240509	200700	128181725	2945	2945	2945	2945	0
46	20240509	200600	128181725	2945	2945	2945	2945	0
47	20240509	200500	128181725	2945	2945	2945	2945	0
48	20240509	200400	128181725	2945	2945	2945	2945	0
49	20240509	200300	128181725	2945	2945	2945	2945	0
50	20240509	200200	128181725	2945	2945	2945	2945	0
51	20240509	200100	128181725	2945	2945	2945	2945	0
52	20240509	200000	128181725	2945	2945	2945	2945	0
53	20240509	195900	128181725	2945	2945	2945	2945	0
54	20240509	195800	128181725	2945	2945	2945	2945	0
55	20240509	195700	128181725	2945	2945	2945	2945	0
56	20240509	195600	128181725	2945	2945	2945	2945	0
57	20240509	195500	128181725	2945	2945	2945	2945	0
58	20240509	195400	128181725	2945	2945	2945	2945	0
59	20240509	195300	128181725	2945	2945	2945	2945	0
60	20240509	195200	128181725	2945	2945	2945	2945	0
61	20240509	195100	128181725	2945	2945	2945	2945	0
62	20240509	195000	128181725	2945	2945	2945	2945	2013
63	20240509	194900	128181725	2945	2945	2945	2945	0
64	20240509	194800	128181725	2945	2945	2945	2945	0
65	20240509	194700	128181725	2945	2945	2945	2945	0
66	20240509	194600	128181725	2945	2945	2945	2945	0
67	20240509	194500	128181725	2945	2945	2945	2945	0
68	20240509	194400	128181725	2945	2945	2945	2945	0
69	20240509	194300	128181725	2945	2945	2945	2945	0
70	20240509	194200	128181725	2945	2945	2945	2945	0
71	20240509	194100	128181725	2945	2945	2945	2945	0
72	20240509	194000	128181725	2945	2945	2945	2945	0
73	20240509	193900	128181725	2945	2945	2945	2945	0
74	20240509	193800	128181725	2945	2945	2945	2945	0
75	20240509	193700	128181725	2945	2945	2945	2945	0
76	20240509	193600	128181725	2945	2945	2945	2945	0
77	20240509	193500	128181725	2945	2945	2945	2945	0
78	20240509	193400	128181725	2945	2945	2945	2945	0
79	20240509	193300	128181725	2945	2945	2945	2945	0
80	20240509	193200	128181725	2945	2945	2945	2945	0
81	20240509	193100	128181725	2945	2945	2945	2945	0
82	20240509	193000	128181725	2945	2945	2945	2945	0
83	20240509	192900	128181725	2945	2945	2945	2945	0
84	20240509	192800	128181725	2945	2945	2945	2945	0
85	20240509	192700	128181725	2945	2945	2945	2945	0
86	20240509	192600	128181725	2945	2945	2945	2945	0
87	20240509	192500	128181725	2945	2945	2945	2945	0
88	20240509	192400	128181725	2945	2945	2945	2945	0
89	20240509	192300	128181725	2945	2945	2945	2945	0
90	20240509	192200	128181725	2945	2945	2945	2945	0
91	20240509	192100	128181725	2945	2945	2945	2945	0
92	20240509	192000	128181725	2945	2945	2945	2945	2013
93	20240509	191900	128181725	2945	2945	2945	2945	0
94	20240509	191800	128181725	2945	2945	2945	2945	0
95	20240509	191700	128181725	2945	2945	2945	2945	0
96	20240509	191600	128181725	2945	2945	2945	2945	0
97	20240509	191500	128181725	2945	2945	2945	2945	0
98	20240509	191400	128181725	2945	2945	2945	2945	0
99	20240509	191300	128181725	2945	2945	2945	2945	0
100	20240509	191200	128181725	2945	2945	2945	2945	0
101	20240509	191100	128181725	2945	2945	2945	2945	0
102	20240509	191000	128181725	2945	2945	2945	2945	0
103	20240509	190900	128181725	2945	2945	2945	2945	0
104	20240509	190800	128181725	2945	2945	2945	2945	0
105	20240509	190700	128181725	2945	2945	2945	2945	0
106	20240509	190600	128181725	2945	2945	2945	2945	0
107	20240509	190500	128181725	2945	2945	2945	2945	0
108	20240509	190400	128181725	2945	2945	2945	2945	0
109	20240509	190300	128181725	2945	2945	2945	2945	0
110	20240509	190200	128181725	2945	2945	2945	2945	0
111	20240509	190100	128181725	2945	2945	2945	2945	0
112	20240509	190000	128181725	2945	2945	2945	2945	0
113	20240509	185900	128181725	2945	2945	2945	2945	0
114	20240509	185800	128181725	2945	2945	2945	2945	0
115	20240509	185700	128181725	2945	2945	2945	2945	0
116	20240509	185600	128181725	2945	2945	2945	2945	0
117	20240509	185500	128181725	2945	2945	2945	2945	0
118	20240509	185400	128181725	2945	2945	2945	2945	0
119	20240509	185300	128181725	2945	2945	2945	2945	0
120	20240509	185200	128181725	2945	2945	2945	2945	0
121	20240509	185100	128181725	2945	2945	2945	2945	0
122	20240509	185000	128181725	2945	2945	2945	2945	2013
123	20240509	184900	128181725	2945	2945	2945	2945	0
124	20240509	184800	128181725	2945	2945	2945	2945	0
125	20240509	184700	128181725	2945	2945	2945	2945	0
126	20240509	184600	128181725	2945	2945	2945	2945	0
127	20240509	184500	128181725	2945	2945	2945	2945	0
128	20240509	184400	128181725	2945	2945	2945	2945	0
129	20240509	184300	128181725	2945	2945	2945	2945	0
130	20240509	184200	128181725	2945	2945	2945	2945	0
131	20240509	184100	128181725	2945	2945	2945	2945	0
132	20240509	184000	128181725	2945	2945	2945	2945	0
133	20240509	183900	128181725	2945	2945	2945	2945	0
134	20240509	183800	128181725	2945	2945	2945	2945	0
135	20240509	183700	128181725	2945	2945	2945	2945	0
136	20240509	183600	128181725	2945	2945	2945	2945	0
137	20240509	183500	128181725	2945	2945	2945	2945	0
138	20240509	183400	128181725	2945	2945	2945	2945	0
139	20240509	183300	128181725	2945	2945	2945	2945	0
140	20240509	183200	128181725	2945	2945	2945	2945	0
141	20240509	183100	128181725	2945	2945	2945	2945	0
142	20240509	183000	128181725	2945	2945	2945	2945	0
143	20240509	182900	128181725	2945	2945	2945	2945	0
144	20240509	182800	128181725	2945	2945	2945	2945	0
145	20240509	182700	128181725	2945	2945	2945	2945	0
146	20240509	182600	128181725	2945	2945	2945	2945	0
147	20240509	182500	128181725	2945	2945	2945	2945	0
148	20240509	182400	128181725	2945	2945	2945	2945	0
149	20240509	182300	128181725	2945	2945	2945	2945	0
150	20240509	182200	128181725	2945	2945	2945	2945	0
151	20240509	182100	128181725	2945	2945	2945	2945	0
152	20240509	182000	128181725	2945	2945	2945	2945	2013
153	20240509	181900	128181725	2945	2945	2945	2945	0
154	20240509	181800	128181725	2945	2945	2945	2945	0
155	20240509	181700	128181725	2945	2945	2945	2945	0
156	20240509	181600	128181725	2945	2945	2945	2945	0
157	20240509	181500	128181725	2945	2945	2945	2945	0
158	20240509	181400	128181725	2945	2945	2945	2945	0
159	20240509	181300	128181725	2945	2945	2945	2945	0
160	20240509	181200	128181725	2945	2945	2945	2945	0
161	20240509	181100	128181725	2945	2945	2945	2945	0
162	20240509	181000	128181725	2945	2945	2945	2945	0
163	20240509	180900	128181725	2945	2945	2945	2945	0
164	20240509	180800	128181725	2945	2945	2945	2945	0
165	20240509	180700	128181725	2945	2945	2945	2945	0
166	20240509	180600	128181725	2945	2945	2945	2945	0
167	20240509	180500	128181725	2945	2945	2945	2945	0
168	20240509	180400	128181725	2945	2945	2945	2945	0
169	20240509	180300	128181725	2945	2945	2945	2945	0
170	20240509	180200	128181725	2945	2945	2945	2945	0
171	20240509	180100	128181725	2945	2945	2945	2945	0
172	20240509	180000	128181725	2945	2945	2945	2945	0
173	20240509	175900	128181725	2945	2945	2945	2945	0
174	20240509	175800	128181725	2945	2945	2945	2945	0
175	20240509	175700	128181725	2945	2945	2945	2945	0
176	20240509	175600	128181725	2945	2945	2945	2945	0
177	20240509	175500	128181725	2945	2945	2945	2945	0
178	20240509	175400	128181725	2945	2945	2945	2945	0
179	20240509	175300	128181725	2945	2945	2945	2945	0
180	20240509	175200	128181725	2945	2945	2945	2945	0
181	20240509	175100	128181725	2945	2945	2945	2945	0
182	20240509	175000	128181725	2945	2945	2945	2945	2013
183	20240509	174900	128181725	2945	2945	2945	2945	0
184	20240509	174800	128181725	2945	2945	2945	2945	0
185	20240509	174700	128181725	2945	2945	2945	2945	0
186	20240509	174600	128181725	2945	2945	2945	2945	0
187	20240509	174500	128181725	2945	2945	2945	2945	0
188	20240509	174400	128181725	2945	2945	2945	2945	0
189	20240509	174300	128181725	2945	2945	2945	2945	0
190	20240509	174200	128181725	2945	2945	2945	2945	0
191	20240509	174100	128181725	2945	2945	2945	2945	0
192	20240509	174000	128181725	2945	2945	2945	2945	0
193	20240509	173900	128181725	2945	2945	2945	2945	0
194	20240509	173800	128181725	2945	2945	2945	2945	0
195	20240509	173700	128181725	2945	2945	2945	2945	0
196	20240509	173600	128181725	2945	2945	2945	2945	0
197	20240509	173500	128181725	2945	2945	2945	2945	0
198	20240509	173400	128181725	2945	2945	2945	2945	0
199	20240509	173300	128181725	2945	2945	2945	2945	0
200	20240509	173200	128181725	2945	2945	2945	2945	0
201	20240509	173100	128181725	2945	2945	2945	2945	0
202	20240509	173000	128181725	2945	2945	2945	2945	0
203	20240509	172900	128181725	2945	2945	2945	2945	0
204	20240509	172800	128181725	2945	2945	2945	2945	0
205	20240509	172700	128181725	2945	2945	2945	2945	0
206	20240509	172600	128181725	2945	2945	2945	2945	0
207	20240509	172500	128181725	2945	2945	2945	2945	0
208	20240509	172400	128181725	2945	2945	2945	2945	0
209	20240509	172300	128181725	2945	2945	2945	2945	0
210	20240509	172200	128181725	2945	2945	2945	2945	0
211	20240509	172100	128181725	2945	2945	2945	2945	0
212	20240509	172000	128181725	2945	2945	2945	2945	2013
213	20240509	171900	128181725	2945	2945	2945	2945	0
214	20240509	171800	128181725	2945	2945	2945	2945	0
215	20240509	171700	128181725	2945	2945	2945	2945	0
216	20240509	171600	128181725	2945	2945	2945	2945	0
217	20240509	171500	128181725	2945	2945	2945	2945	0
218	20240509	171400	128181725	2945	2945	2945	2945	0
219	20240509	171300	128181725	2945	2945	2945	2945	0
220	20240509	171200	128181725	2945	2945	2945	2945	0
221	20240509	171100	128181725	2945	2945	2945	2945	0
222	20240509	171000	128181725	2945	2945	2945	2945	0
223	20240509	170900	128181725	2945	2945	2945	2945	0
224	20240509	170800	128181725	2945	2945	2945	2945	0
225	20240509	170700	128181725	2945	2945	2945	2945	0
226	20240509	170600	128181725	2945	2945	2945	2945	0
227	20240509	170500	128181725	2945	2945	2945	2945	0
228	20240509	170400	128181725	2945	2945	2945	2945	0
229	20240509	170300	128181725	2945	2945	2945	2945	0
230	20240509	170200	128181725	2945	2945	2945	2945	0
231	20240509	170100	128181725	2945	2945	2945	2945	0
232	20240509	170000	128181725	2945	2945	2945	2945	0
233	20240509	165900	128181725	2945	2945	2945	2945	0
234	20240509	165800	128181725	2945	2945	2945	2945	0
235	20240509	165700	128181725	2945	2945	2945	2945	0
236	20240509	165600	128181725	2945	2945	2945	2945	0
237	20240509	165500	128181725	2945	2945	2945	2945	0
238	20240509	165400	128181725	2945	2945	2945	2945	0
239	20240509	165300	128181725	2945	2945	2945	2945	0
240	20240509	165200	128181725	2945	2945	2945	2945	0
241	20240509	165100	128181725	2945	2945	2945	2945	0
242	20240509	165000	128181725	2945	2945	2945	2945	2013
243	20240509	164900	128181725	2945	2945	2945	2945	0
244	20240509	164800	128181725	2945	2945	2945	2945	0
245	20240509	164700	128181725	2945	2945	2945	2945	0
246	20240509	164600	128181725	2945	2945	2945	2945	0
247	20240509	164500	128181725	2945	2945	2945	2945	0
248	20240509	164400	128181725	2945	2945	2945	2945	0
249	20240509	164300	128181725	2945	2945	2945	2945	0
250	20240509	164200	128181725	2945	2945	2945	2945	0
251	20240509	164100	128181725	2945	2945	2945	2945	0
252	20240509	164000	128181725	2945	2945	2945	2945	0
253	20240509	163900	128181725	2945	2945	2945	2945	0
254	20240509	163800	128181725	2945	2945	2945	2945	0
255	20240509	163700	128181725	2945	2945	2945	2945	0
256	20240509	163600	128181725	2945	2945	2945	2945	0
257	20240509	163500	128181725	2945	2945	2945	2945	0
258	20240509	163400	128181725	2945	2945	2945	2945	0
259	20240509	163300	128181725	2945	2945	2945	2945	0
260	20240509	163200	128181725	2945	2945	2945	2945	0
261	20240509	163100	128181725	2945	2945	2945	2945	0
262	20240509	163000	128181725	2945	2945	2945	2945	0
263	20240509	162900	128181725	2945	2945	2945	2945	0
264	20240509	162800	128181725	2945	2945	2945	2945	0
265	20240509	162700	128181725	2945	2945	2945	2945	0
266	20240509	162600	128181725	2945	2945	2945	2945	0
267	20240509	162500	128181725	2945	2945	2945	2945	0
268	20240509	162400	128181725	2945	2945	2945	2945	0
269	20240509	162300	128181725	2945	2945	2945	2945	0
270	20240509	162200	128181725	2945	2945	2945	2945	0
271	20240509	162100	128181725	2945	2945	2945	2945	0
272	20240509	162000	128181725	2945	2945	2945	2945	2013
273	20240509	161900	128181725	2945	2945	2945	2945	0
274	20240509	161800	128181725	2945	2945	2945	2945	0
275	20240509	161700	128181725	2945	2945	2945	2945	0
276	20240509	161600	128181725	2945	2945	2945	2945	0
277	20240509	161500	128181725	2945	2945	2945	2945	0
278	20240509	161400	128181725	2945	2945	2945	2945	0
279	20240509	161300	128181725	2945	2945	2945	2945	0
280	20240509	161200	128181725	2945	2945	2945	2945	0
281	20240509	161100	128181725	2945	2945	2945	2945	0
282	20240509	161000	128181725	2945	2945	2945	2945	0
283	20240509	160900	128181725	2945	2945	2945	2945	0
284	20240509	160800	128181725	2945	2945	2945	2945	0
285	20240509	160700	128181725	2945	2945	2945	2945	0
286	20240509	160600	128181725	2945	2945	2945	2945	0
287	20240509	160500	128181725	2945	2945	2945	2945	0
288	20240509	160400	128181725	2945	2945	2945	2945	0
289	20240509	160300	128181725	2945	2945	2945	2945	0
290	20240509	160200	128181725	2945	2945	2945	2945	0
291	20240509	160100	128181725	2945	2945	2945	2945	0
292	20240509	160000	128181725	2945	2945	2945	2945	0
293	20240509	155900	128181725	2945	2945	2945	2945	0
294	20240509	155800	128181725	2945	2945	2945	2945	0
295	20240509	155700	128181725	2945	2945	2945	2945	0
296	20240509	155600	128181725	2945	2945	2945	2945	0
297	20240509	155500	128181725	2945	2945	2945	2945	0
298	20240509	155400	128181725	2945	2945	2945	2945	0
299	20240509	155300	128181725	2945	2945	2945	2945	0
300	20240509	155200	128181725	2945	2945	2945	2945	0
301	20240509	155100	128181725	2945	2945	2945	2945	0
302	20240509	155000	128181725	2945	2945	2945	2945	2013
303	20240509	154900	128181725	2945	2945	2945	2945	0
304	20240509	154800	128181725	2945	2945	2945	2945	0
305	20240509	154700	128181725	2945	2945	2945	2945	0
306	20240509	154600	128181725	2945	2945	2945	2945	0
307	20240509	154500	128181725	2945	2945	2945	2945	0
308	20240509	154400	128181725	2945	2945	2945	2945	0
309	20240509	154300	128181725	2945	2945	2945	2945	0
310	20240509	154200	128181725	2945	2945	2945	2945	0
311	20240509	154100	128181725	2945	2945	2945	2945	0
312	20240509	154000	128181725	2945	2945	2945	2945	0
313	20240509	153900	128181725	2945	2945	2945	2945	0
314	20240509	153800	128181725	2945	2945	2945	2945	0
315	20240509	153700	128181725	2945	2945	2945	2945	0
316	20240509	153600	128181725	2945	2945	2945	2945	0
317	20240509	153500	128181725	2945	2945	2945	2945	0
318	20240509	153400	128181725	2945	2945	2945	2945	0
319	20240509	153300	128181725	2945	2945	2945	2945	0
320	20240509	153200	128181725	2945	2945	2945	2945	0
321	20240509	153100	128181725	2945	2945	2945	2945	0
322	20240509	153000	128181725	2945	2945	2945	2945	2013
323	20240509	152900	122253440	2935	2935	2935	2935	0
324	20240509	152800	122253440	2935	2935	2935	2935	0
325	20240509	152700	122253440	2935	2935	2935	2935	0
326	20240509	152600	122253440	2935	2935	2935	2935	0
327	20240509	152500	122253440	2935	2935	2935	2935	0
328	20240509	152400	122253440	2935	2935	2935	2935	0
329	20240509	152300	122253440	2935	2935	2935	2935	0
330	20240509	152200	122253440	2935	2935	2935	2935	0
331	20240509	152100	122253440	2935	2935	2935	2935	0
332	20240509	152000	122253440	2935	2935	2935	2935	0
333	20240509	151900	122253440	2935	2920	2935	2920	133
334	20240509	151800	121865065	2920	2920	2920	2920	0
335	20240509	151700	121865065	2920	2920	2920	2920	0
336	20240509	151600	121865065	2920	2920	2920	2920	0
337	20240509	151500	121865065	2920	2920	2920	2920	0
338	20240509	151400	121865065	2920	2920	2920	2920	0
339	20240509	151300	121865065	2920	2920	2920	2920	0
340	20240509	151200	121865065	2920	2925	2925	2920	1872
341	20240509	151100	116389815	2930	2930	2930	2930	27
342	20240509	151000	116310705	2930	2930	2930	2930	1
343	20240509	150900	116307775	2930	2930	2930	2930	0
344	20240509	150800	116307775	2930	2935	2935	2930	81
345	20240509	150700	116070440	2930	2930	2930	2930	0
346	20240509	150600	116070440	2930	2930	2930	2930	0
347	20240509	150500	116070440	2930	2930	2930	2930	0
348	20240509	150400	116070440	2930	2930	2930	2930	0
349	20240509	150300	116070440	2930	2930	2930	2930	0
350	20240509	150200	116070440	2930	2930	2930	2930	0
351	20240509	150100	116070440	2930	2930	2930	2930	1
352	20240509	150000	116067510	2925	2925	2925	2925	0
353	20240509	145900	116067510	2925	2925	2925	2925	0
354	20240509	145800	116067510	2925	2925	2925	2925	0
355	20240509	145700	116067510	2925	2925	2925	2925	0
356	20240509	145600	116067510	2925	2925	2925	2925	4
357	20240509	145500	116055810	2925	2925	2925	2925	0
358	20240509	145400	116055810	2925	2930	2930	2925	2
359	20240509	145300	116049955	2925	2925	2925	2925	309
360	20240509	145200	115146130	2925	2930	2930	2925	2
361	20240509	145100	115140275	2925	2925	2925	2925	0
362	20240509	145000	115140275	2925	2925	2925	2925	0
363	20240509	144900	115140275	2925	2925	2925	2925	0
364	20240509	144800	115140275	2925	2925	2925	2925	926
365	20240509	144700	112431725	2930	2930	2930	2930	80
366	20240509	144600	112197325	2930	2930	2930	2930	0
367	20240509	144500	112197325	2930	2930	2930	2930	0
368	20240509	144400	112197325	2930	2935	2935	2930	28
369	20240509	144300	112115150	2935	2935	2935	2935	0
370	20240509	144200	112115150	2935	2935	2935	2935	0
371	20240509	144100	112115150	2935	2935	2935	2935	27
372	20240509	144000	112035905	2935	2935	2935	2935	0
373	20240509	143900	112035905	2935	2935	2935	2935	23
374	20240509	143800	111968400	2935	2935	2935	2935	4
375	20240509	143700	111956660	2935	2935	2940	2935	531
376	20240509	143600	110395845	2930	2930	2930	2930	0
377	20240509	143500	110395845	2930	2930	2930	2930	0
378	20240509	143400	110395845	2930	2930	2930	2930	0
379	20240509	143300	110395845	2930	2930	2930	2930	198
380	20240509	143200	109815705	2930	2935	2935	2930	140
381	20240509	143100	109405235	2935	2935	2935	2935	0
382	20240509	143000	109405235	2935	2935	2935	2935	0
383	20240509	142900	109405235	2935	2935	2935	2935	0
384	20240509	142800	109405235	2935	2935	2935	2935	0
385	20240509	142700	109405235	2935	2935	2935	2935	0
386	20240509	142600	109405235	2935	2935	2935	2935	284
387	20240509	142500	108571695	2935	2935	2935	2935	0
388	20240509	142400	108571695	2935	2935	2935	2935	0
389	20240509	142300	108571695	2935	2935	2935	2935	0
390	20240509	142200	108571695	2935	2935	2935	2935	0
391	20240509	142100	108571695	2935	2935	2935	2935	0
392	20240509	142000	108571695	2935	2940	2940	2935	259
393	20240509	141900	107810240	2940	2940	2940	2940	0
394	20240509	141800	107810240	2940	2940	2940	2940	0
395	20240509	141700	107810240	2940	2940	2940	2940	0
396	20240509	141600	107810240	2940	2940	2940	2940	0
397	20240509	141500	107810240	2940	2940	2940	2940	0
398	20240509	141400	107810240	2940	2940	2940	2940	27
399	20240509	141300	107730860	2940	2940	2940	2940	0
400	20240509	141200	107730860	2940	2945	2945	2940	20
401	20240509	141100	107672010	2940	2940	2940	2940	18
402	20240509	141000	107619090	2940	2940	2940	2940	1842
403	20240509	140900	102203610	2940	2940	2940	2940	0
404	20240509	140800	102203610	2940	2940	2940	2940	0
405	20240509	140700	102203610	2940	2940	2940	2940	1185
406	20240509	140600	98719710	2940	2940	2940	2940	0
407	20240509	140500	98719710	2940	2940	2940	2940	27
408	20240509	140400	98640330	2940	2940	2940	2940	0
409	20240509	140300	98640330	2940	2940	2940	2940	0
410	20240509	140200	98640330	2940	2940	2940	2940	27
411	20240509	140100	98560950	2940	2940	2940	2940	0
412	20240509	140000	98560950	2940	2940	2940	2940	0
413	20240509	135900	98560950	2940	2940	2940	2940	27
414	20240509	135800	98481570	2940	2940	2940	2940	0
415	20240509	135700	98481570	2940	2940	2940	2940	0
416	20240509	135600	98481570	2940	2940	2940	2940	27
417	20240509	135500	98402190	2940	2940	2940	2940	1020
418	20240509	135400	95403390	2940	2940	2940	2940	3
419	20240509	135300	95394570	2935	2935	2935	2935	0
420	20240509	135200	95394570	2935	2935	2935	2935	0
421	20240509	135100	95394570	2935	2935	2935	2935	0
422	20240509	135000	95394570	2935	2935	2935	2935	27
423	20240509	134900	95315325	2935	2935	2935	2935	2014
424	20240509	134800	89404235	2940	2940	2940	2940	2
425	20240509	134700	89398355	2935	2935	2935	2935	0
426	20240509	134600	89398355	2935	2935	2935	2935	1013
427	20240509	134500	86425200	2935	2935	2935	2935	1
428	20240509	134400	86422265	2935	2935	2935	2935	27
429	20240509	134300	86343020	2935	2935	2935	2935	3
430	20240509	134200	86334215	2940	2940	2940	2940	2
431	20240509	134100	86328335	2940	2940	2940	2940	27
432	20240509	134000	86248955	2940	2940	2940	2940	0
433	20240509	133900	86248955	2940	2940	2940	2940	0
434	20240509	133800	86248955	2940	2940	2940	2940	27
435	20240509	133700	86169575	2940	2940	2940	2940	0
436	20240509	133600	86169575	2940	2940	2940	2940	2
437	20240509	133500	86163695	2940	2940	2940	2940	27
438	20240509	133400	86084315	2940	2940	2940	2940	0
439	20240509	133300	86084315	2940	2940	2940	2940	0
440	20240509	133200	86084315	2940	2940	2940	2940	27
441	20240509	133100	86004935	2940	2940	2940	2940	0
442	20240509	133000	86004935	2940	2940	2940	2940	2
443	20240509	132900	85999055	2940	2940	2940	2940	27
444	20240509	132800	85919675	2940	2940	2940	2940	0
445	20240509	132700	85919675	2940	2940	2940	2940	0
446	20240509	132600	85919675	2940	2940	2940	2940	27
447	20240509	132500	85840295	2940	2940	2940	2940	0
448	20240509	132400	85840295	2940	2940	2940	2940	2
449	20240509	132300	85834415	2930	2930	2930	2930	0
450	20240509	132200	85834415	2930	2930	2930	2930	0
451	20240509	132100	85834415	2930	2930	2930	2930	0
452	20240509	132000	85834415	2930	2930	2930	2930	0
453	20240509	131900	85834415	2930	2935	2935	2930	35
454	20240509	131800	85731835	2940	2940	2940	2940	2
455	20240509	131700	85725955	2935	2935	2935	2935	22
456	20240509	131600	85661385	2935	2935	2935	2935	0
457	20240509	131500	85661385	2935	2935	2935	2935	0
458	20240509	131400	85661385	2935	2935	2935	2935	27
459	20240509	131300	85582140	2935	2935	2935	2935	0
460	20240509	131200	85582140	2935	2935	2935	2935	2
461	20240509	131100	85576270	2930	2930	2930	2930	0
462	20240509	131000	85576270	2930	2930	2930	2930	0
463	20240509	130900	85576270	2930	2930	2930	2930	0
464	20240509	130800	85576270	2930	2930	2930	2930	0
465	20240509	130700	85576270	2930	2930	2930	2930	1000
466	20240509	130600	82646270	2940	2940	2940	2940	2
467	20240509	130500	82640390	2940	2940	2940	2940	27
468	20240509	130400	82561010	2940	2940	2940	2940	0
469	20240509	130300	82561010	2940	2940	2940	2940	0
470	20240509	130200	82561010	2940	2940	2940	2940	27
471	20240509	130100	82481630	2940	2940	2940	2940	0
472	20240509	130000	82481630	2940	2935	2940	2935	3
473	20240509	125900	82472815	2940	2940	2940	2940	27
474	20240509	125800	82393435	2940	2940	2940	2940	0
475	20240509	125700	82393435	2940	2940	2940	2940	0
476	20240509	125600	82393435	2940	2940	2940	2940	28
477	20240509	125500	82311115	2940	2940	2940	2940	0
478	20240509	125400	82311115	2940	2940	2940	2940	1
479	20240509	125300	82308175	2930	2930	2930	2930	0
480	20240509	125200	82308175	2930	2930	2930	2930	0
481	20240509	125100	82308175	2930	2940	2940	2930	512
482	20240509	125000	80803185	2945	2945	2945	2945	28
483	20240509	124900	80720725	2945	2945	2945	2945	0
484	20240509	124800	80720725	2945	2945	2945	2945	51
485	20240509	124700	80570530	2945	2945	2945	2945	0
486	20240509	124600	80570530	2945	2945	2945	2945	1
487	20240509	124500	80567585	2950	2950	2950	2950	0
488	20240509	124400	80567585	2950	2950	2950	2950	28
489	20240509	124300	80484985	2950	2950	2950	2950	0
490	20240509	124200	80484985	2950	2950	2950	2950	1
491	20240509	124100	80482035	2950	2950	2950	2950	28
492	20240509	124000	80399435	2950	2950	2950	2950	0
493	20240509	123900	80399435	2950	2950	2950	2950	0
494	20240509	123800	80399435	2950	2950	2950	2950	28
495	20240509	123700	80316835	2950	2950	2950	2950	0
496	20240509	123600	80316835	2950	2950	2950	2950	1
497	20240509	123500	80313885	2950	2950	2950	2950	28
498	20240509	123400	80231285	2950	2950	2950	2950	0
499	20240509	123300	80231285	2950	2950	2950	2950	0
500	20240509	123200	80231285	2950	2950	2950	2950	28
501	20240509	123100	80148685	2950	2950	2950	2950	0
502	20240509	123000	80148685	2950	2950	2950	2950	1
503	20240509	122900	80145735	2950	2950	2950	2950	366
504	20240509	122800	79066035	2950	2950	2950	2950	0
505	20240509	122700	79066035	2950	2950	2950	2950	0
506	20240509	122600	79066035	2950	2950	2950	2950	28
507	20240509	122500	78983435	2950	2950	2950	2950	0
508	20240509	122400	78983435	2950	2950	2950	2950	29
509	20240509	122300	78897885	2950	2950	2950	2950	28
510	20240509	122200	78815285	2950	2950	2950	2950	0
511	20240509	122100	78815285	2950	2950	2950	2950	0
512	20240509	122000	78815285	2950	2950	2950	2950	28
513	20240509	121900	78732685	2950	2950	2950	2950	0
514	20240509	121800	78732685	2950	2950	2950	2950	1
515	20240509	121700	78729735	2950	2950	2950	2950	29
516	20240509	121600	78644185	2950	2950	2950	2950	0
517	20240509	121500	78644185	2950	2950	2950	2950	0
518	20240509	121400	78644185	2950	2950	2950	2950	28
519	20240509	121300	78561585	2950	2950	2950	2950	0
520	20240509	121200	78561585	2950	2950	2950	2950	1
521	20240509	121100	78558635	2950	2940	2950	2940	481
522	20240509	121000	77141150	2940	2940	2940	2940	0
523	20240509	120900	77141150	2940	2940	2940	2940	0
524	20240509	120800	77141150	2940	2940	2940	2940	28
525	20240509	120700	77058830	2940	2940	2940	2940	366
526	20240509	120600	75982790	2940	2940	2940	2940	1
527	20240509	120500	75979850	2925	2925	2925	2925	0
528	20240509	120400	75979850	2925	2925	2925	2925	0
529	20240509	120300	75979850	2925	2945	2945	2925	5000
530	20240509	120200	61345335	2950	2950	2950	2950	28
531	20240509	120100	61262735	2950	2950	2950	2950	0
532	20240509	120000	61262735	2950	2950	2950	2950	1
533	20240509	115900	61259785	2945	2945	2945	2945	0
534	20240509	115800	61259785	2945	2945	2945	2945	2
535	20240509	115700	61253895	2950	2950	2950	2950	1000
536	20240509	115600	58303895	2950	2950	2950	2950	28
537	20240509	115500	58221295	2950	2950	2950	2950	0
538	20240509	115400	58221295	2950	2950	2950	2950	1
539	20240509	115300	58218345	2945	2945	2945	2945	0
540	20240509	115200	58218345	2945	2945	2945	2945	0
541	20240509	115100	58218345	2945	2945	2945	2945	0
542	20240509	115000	58218345	2945	2945	2945	2945	0
543	20240509	114900	58218345	2945	2945	2945	2945	0
544	20240509	114800	58218345	2945	2950	2950	2945	2
545	20240509	114700	58212450	2945	2950	2950	2945	64
546	20240509	114600	58023830	2950	2950	2950	2950	1
547	20240509	114500	58020880	2950	2950	2950	2950	0
548	20240509	114400	58020880	2950	2950	2950	2950	28
549	20240509	114300	57938280	2950	2950	2950	2950	0
550	20240509	114200	57938280	2950	2950	2950	2950	101
551	20240509	114100	57640330	2950	2950	2950	2950	200
552	20240509	114000	57050330	2945	2950	2950	2945	611
553	20240509	113900	55247885	2950	2950	2950	2950	2
554	20240509	113800	55241985	2945	2945	2945	2945	0
555	20240509	113700	55241985	2945	2945	2945	2945	0
556	20240509	113600	55241985	2945	2950	2950	2945	163
557	20240509	113500	54761285	2950	2950	2950	2950	1
558	20240509	113400	54758335	2945	2945	2945	2945	0
559	20240509	113300	54758335	2945	2945	2945	2945	0
560	20240509	113200	54758335	2945	2945	2945	2945	25
561	20240509	113100	54684710	2945	2945	2945	2945	0
562	20240509	113000	54684710	2945	2945	2945	2945	1
563	20240509	112900	54681765	2945	2950	2950	2945	37
564	20240509	112800	54572660	2950	2950	2950	2950	0
565	20240509	112700	54572660	2950	2950	2950	2950	0
566	20240509	112600	54572660	2950	2950	2950	2950	28
567	20240509	112500	54490060	2950	2950	2950	2950	0
568	20240509	112400	54490060	2950	2945	2950	2940	130
569	20240509	112300	54107795	2950	2950	2950	2950	28
570	20240509	112200	54025195	2950	2950	2950	2950	0
571	20240509	112100	54025195	2950	2950	2950	2950	0
572	20240509	112000	54025195	2950	2950	2950	2950	28
573	20240509	111900	53942595	2950	2950	2950	2950	0
574	20240509	111800	53942595	2950	2950	2950	2950	1
575	20240509	111700	53939645	2945	2945	2945	2945	40
576	20240509	111600	53821845	2945	2945	2945	2945	161
577	20240509	111500	53347700	2950	2950	2950	2950	0
578	20240509	111400	53347700	2950	2950	2950	2950	1
579	20240509	111300	53344750	2945	2945	2945	2945	503
580	20240509	111200	51863415	2950	2950	2950	2950	2
581	20240509	111100	51857515	2945	2945	2945	2945	0
582	20240509	111000	51857515	2945	2945	2945	2945	0
583	20240509	110900	51857515	2945	2945	2945	2945	583
584	20240509	110800	50140580	2950	2950	2950	2950	28
585	20240509	110700	50057980	2950	2950	2950	2950	0
586	20240509	110600	50057980	2950	2950	2950	2950	1
587	20240509	110500	50055030	2950	2950	2950	2950	28
588	20240509	110400	49972430	2950	2950	2950	2950	0
589	20240509	110300	49972430	2950	2950	2950	2950	288
590	20240509	110200	49122830	2950	2950	2950	2950	28
591	20240509	110100	49040230	2950	2950	2950	2950	0
592	20240509	110000	49040230	2950	2950	2950	2950	1
593	20240509	105900	49037280	2950	2950	2950	2950	28
594	20240509	105800	48954680	2950	2950	2950	2950	0
595	20240509	105700	48954680	2950	2950	2950	2950	3
596	20240509	105600	48945830	2950	2950	2950	2950	28
597	20240509	105500	48863230	2950	2950	2950	2950	0
598	20240509	105400	48863230	2950	2950	2950	2950	0
599	20240509	105300	48863230	2950	2950	2950	2950	28
600	20240509	105200	48780630	2950	2950	2950	2950	15
601	20240509	105100	48736380	2950	2950	2950	2950	1
602	20240509	105000	48733430	2950	2950	2950	2950	13
603	20240509	104900	48695080	2950	2950	2950	2950	0
604	20240509	104800	48695080	2950	2950	2950	2950	1
605	20240509	104700	48692130	2940	2940	2940	2940	1016
606	20240509	104600	45705090	2940	2940	2940	2940	0
607	20240509	104500	45705090	2940	2940	2940	2940	121
608	20240509	104400	45349350	2940	2940	2940	2940	28
609	20240509	104300	45267030	2940	2940	2940	2940	0
610	20240509	104200	45267030	2940	2940	2940	2940	0
611	20240509	104100	45267030	2940	2940	2940	2940	34
612	20240509	104000	45167070	2940	2940	2940	2940	0
613	20240509	103900	45167070	2940	2940	2940	2940	54
614	20240509	103800	45008310	2940	2940	2940	2940	28
615	20240509	103700	44925990	2940	2940	2940	2940	0
616	20240509	103600	44925990	2940	2940	2940	2940	0
617	20240509	103500	44925990	2940	2940	2940	2940	28
618	20240509	103400	44843670	2940	2940	2940	2940	0
619	20240509	103300	44843670	2940	2940	2940	2940	2258
620	20240509	103200	38205150	2940	2940	2940	2940	28
621	20240509	103100	38122830	2940	2940	2940	2940	0
622	20240509	103000	38122830	2940	2940	2940	2940	0
623	20240509	102900	38122830	2940	2940	2940	2940	28
624	20240509	102800	38040510	2940	2940	2940	2940	3838
625	20240509	102700	26756790	2935	2935	2935	2935	0
626	20240509	102600	26756790	2935	2935	2935	2935	0
627	20240509	102500	26756790	2935	2935	2935	2935	239
628	20240509	102400	26055325	2935	2935	2935	2935	0
629	20240509	102300	26055325	2935	2935	2935	2935	59
630	20240509	102200	25882160	2935	2935	2935	2935	0
631	20240509	102100	25882160	2935	2935	2935	2935	0
632	20240509	102000	25882160	2935	2935	2935	2935	28
633	20240509	101900	25799980	2935	2935	2935	2935	0
634	20240509	101800	25799980	2935	2935	2935	2935	0
635	20240509	101700	25799980	2935	2935	2935	2935	28
636	20240509	101600	25717800	2935	2935	2935	2935	0
637	20240509	101500	25717800	2935	2935	2935	2935	3
638	20240509	101400	25708995	2930	2930	2930	2930	31
639	20240509	101300	25618165	2930	2930	2930	2930	783
640	20240509	101200	23323975	2935	2935	2935	2935	2
641	20240509	101100	23318105	2930	2930	2930	2930	0
642	20240509	101000	23318105	2930	2930	2930	2930	0
643	20240509	100900	23318105	2930	2935	2935	2930	1251
644	20240509	100800	19652530	2935	2935	2935	2935	0
645	20240509	100700	19652530	2935	2935	2935	2935	1358
646	20240509	100600	15666800	2935	2935	2935	2935	1
647	20240509	100500	15663865	2935	2935	2935	2935	28
648	20240509	100400	15581685	2935	2935	2935	2935	0
649	20240509	100300	15581685	2935	2935	2935	2935	0
650	20240509	100200	15581685	2935	2935	2935	2935	28
651	20240509	100100	15499505	2935	2935	2935	2935	3
652	20240509	100000	15490700	2935	2935	2935	2935	0
653	20240509	095900	15490700	2935	2935	2935	2935	28
654	20240509	095800	15408520	2935	2935	2935	2935	0
655	20240509	095700	15408520	2935	2935	2935	2935	0
656	20240509	095600	15408520	2935	2935	2935	2935	56
657	20240509	095500	15244160	2935	2935	2935	2935	0
658	20240509	095400	15244160	2935	2935	2935	2935	0
659	20240509	095300	15244160	2935	2935	2935	2935	0
660	20240509	095200	15244160	2935	2935	2935	2935	0
661	20240509	095100	15244160	2935	2935	2935	2935	11
662	20240509	095000	15211875	2935	2935	2935	2935	20
663	20240509	094900	15153175	2935	2935	2935	2935	0
664	20240509	094800	15153175	2935	2935	2935	2935	0
665	20240509	094700	15153175	2935	2940	2940	2935	38
666	20240509	094600	15041505	2940	2940	2940	2940	0
667	20240509	094500	15041505	2940	2940	2940	2940	0
668	20240509	094400	15041505	2940	2940	2940	2940	28
669	20240509	094300	14959185	2940	2940	2940	2940	0
670	20240509	094200	14959185	2940	2940	2940	2940	0
671	20240509	094100	14959185	2940	2940	2940	2940	46
672	20240509	094000	14823945	2940	2940	2940	2940	6
673	20240509	093900	14806305	2935	2935	2935	2935	2
674	20240509	093800	14800435	2940	2940	2940	2940	28
675	20240509	093700	14718115	2940	2940	2940	2940	172
676	20240509	093600	14212435	2930	2930	2930	2930	0
677	20240509	093500	14212435	2930	2930	2930	2930	1190
678	20240509	093400	10725735	2930	2930	2930	2930	9
679	20240509	093300	10699365	2930	2930	2930	2930	1782
680	20240509	093200	5478105	2930	2930	2930	2930	51
681	20240509	093100	5328675	2930	2930	2930	2930	0
682	20240509	093000	5328675	2930	2930	2930	2930	335
683	20240509	092900	4347125	2930	2930	2930	2930	28
684	20240509	092800	4265085	2930	2930	2930	2930	875
685	20240509	092700	1701335	2930	2930	2930	2930	1
686	20240509	092600	1698405	2925	2925	2925	2925	0
687	20240509	092500	1698405	2925	2925	2925	2925	0
688	20240509	092400	1698405	2925	2925	2925	2925	0
689	20240509	092300	1698405	2925	2925	2925	2925	0
690	20240509	092200	1698405	2925	2925	2925	2925	50
691	20240509	092100	1552155	2930	2930	2930	2930	0
692	20240509	092000	1552155	2930	2930	2930	2930	28
693	20240509	091900	1470115	2930	2930	2930	2930	0
694	20240509	091800	1470115	2930	2930	2930	2930	61
695	20240509	091700	1291385	2930	2930	2930	2930	28
696	20240509	091600	1209345	2930	2930	2930	2930	19
697	20240509	091500	1153675	2930	2930	2930	2930	0
698	20240509	091400	1153675	2930	2930	2930	2930	28
699	20240509	091300	1071635	2930	2930	2930	2930	1
700	20240509	091200	1068705	2930	2930	2930	2930	0
701	20240509	091100	1068705	2930	2930	2930	2930	3
702	20240509	091000	1059915	2925	2925	2925	2925	0
703	20240509	090900	1059915	2925	2925	2925	2925	200
704	20240509	090800	474915	2925	2925	2925	2925	37
705	20240509	090700	366690	2925	2925	2925	2925	0
706	20240509	090600	366690	2925	2925	2925	2925	0
707	20240509	090500	366690	2925	2925	2925	2925	2
708	20240509	090400	360840	2910	2910	2910	2910	0
709	20240509	090300	360840	2910	2910	2910	2910	0
710	20240509	090200	360840	2910	2910	2910	2910	0
711	20240509	090100	360840	2910	2910	2910	2910	0
712	20240509	090000	360840	2910	2910	2910	2910	124