KissMeData/081150/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	195100	279846050	2920	2920	2920	2920	7100
3	20240508	195000	279846050	2920	2920	2920	2920	0
4	20240508	194900	279846050	2920	2920	2920	2920	0
5	20240508	194800	279846050	2920	2920	2920	2920	0
6	20240508	194700	279846050	2920	2920	2920	2920	0
7	20240508	194600	279846050	2920	2920	2920	2920	0
8	20240508	194500	279846050	2920	2920	2920	2920	0
9	20240508	194400	279846050	2920	2920	2920	2920	0
10	20240508	194300	279846050	2920	2920	2920	2920	0
11	20240508	194200	279846050	2920	2920	2920	2920	0
12	20240508	194100	279846050	2920	2920	2920	2920	0
13	20240508	194000	279846050	2920	2920	2920	2920	0
14	20240508	193900	279846050	2920	2920	2920	2920	0
15	20240508	193800	279846050	2920	2920	2920	2920	0
16	20240508	193700	279846050	2920	2920	2920	2920	0
17	20240508	193600	279846050	2920	2920	2920	2920	0
18	20240508	193500	279846050	2920	2920	2920	2920	0
19	20240508	193400	279846050	2920	2920	2920	2920	0
20	20240508	193300	279846050	2920	2920	2920	2920	0
21	20240508	193200	279846050	2920	2920	2920	2920	0
22	20240508	193100	279846050	2920	2920	2920	2920	0
23	20240508	193000	279846050	2920	2920	2920	2920	0
24	20240508	192900	279846050	2920	2920	2920	2920	0
25	20240508	192800	279846050	2920	2920	2920	2920	0
26	20240508	192700	279846050	2920	2920	2920	2920	0
27	20240508	192600	279846050	2920	2920	2920	2920	0
28	20240508	192500	279846050	2920	2920	2920	2920	0
29	20240508	192400	279846050	2920	2920	2920	2920	0
30	20240508	192300	279846050	2920	2920	2920	2920	0
31	20240508	192200	279846050	2920	2920	2920	2920	0
32	20240508	192100	279846050	2920	2920	2920	2920	7100
33	20240508	192000	279846050	2920	2920	2920	2920	0
34	20240508	191900	279846050	2920	2920	2920	2920	0
35	20240508	191800	279846050	2920	2920	2920	2920	0
36	20240508	191700	279846050	2920	2920	2920	2920	0
37	20240508	191600	279846050	2920	2920	2920	2920	0
38	20240508	191500	279846050	2920	2920	2920	2920	0
39	20240508	191400	279846050	2920	2920	2920	2920	0
40	20240508	191300	279846050	2920	2920	2920	2920	0
41	20240508	191200	279846050	2920	2920	2920	2920	0
42	20240508	191100	279846050	2920	2920	2920	2920	0
43	20240508	191000	279846050	2920	2920	2920	2920	0
44	20240508	190900	279846050	2920	2920	2920	2920	0
45	20240508	190800	279846050	2920	2920	2920	2920	0
46	20240508	190700	279846050	2920	2920	2920	2920	0
47	20240508	190600	279846050	2920	2920	2920	2920	0
48	20240508	190500	279846050	2920	2920	2920	2920	0
49	20240508	190400	279846050	2920	2920	2920	2920	0
50	20240508	190300	279846050	2920	2920	2920	2920	0
51	20240508	190200	279846050	2920	2920	2920	2920	0
52	20240508	190100	279846050	2920	2920	2920	2920	0
53	20240508	190000	279846050	2920	2920	2920	2920	0
54	20240508	185900	279846050	2920	2920	2920	2920	0
55	20240508	185800	279846050	2920	2920	2920	2920	0
56	20240508	185700	279846050	2920	2920	2920	2920	0
57	20240508	185600	279846050	2920	2920	2920	2920	0
58	20240508	185500	279846050	2920	2920	2920	2920	0
59	20240508	185400	279846050	2920	2920	2920	2920	0
60	20240508	185300	279846050	2920	2920	2920	2920	0
61	20240508	185200	279846050	2920	2920	2920	2920	0
62	20240508	185100	279846050	2920	2920	2920	2920	7100
63	20240508	185000	279846050	2920	2920	2920	2920	0
64	20240508	184900	279846050	2920	2920	2920	2920	0
65	20240508	184800	279846050	2920	2920	2920	2920	0
66	20240508	184700	279846050	2920	2920	2920	2920	0
67	20240508	184600	279846050	2920	2920	2920	2920	0
68	20240508	184500	279846050	2920	2920	2920	2920	0
69	20240508	184400	279846050	2920	2920	2920	2920	0
70	20240508	184300	279846050	2920	2920	2920	2920	0
71	20240508	184200	279846050	2920	2920	2920	2920	0
72	20240508	184100	279846050	2920	2920	2920	2920	0
73	20240508	184000	279846050	2920	2920	2920	2920	0
74	20240508	183900	279846050	2920	2920	2920	2920	0
75	20240508	183800	279846050	2920	2920	2920	2920	0
76	20240508	183700	279846050	2920	2920	2920	2920	0
77	20240508	183600	279846050	2920	2920	2920	2920	0
78	20240508	183500	279846050	2920	2920	2920	2920	0
79	20240508	183400	279846050	2920	2920	2920	2920	0
80	20240508	183300	279846050	2920	2920	2920	2920	0
81	20240508	183200	279846050	2920	2920	2920	2920	0
82	20240508	183100	279846050	2920	2920	2920	2920	0
83	20240508	183000	279846050	2920	2920	2920	2920	0
84	20240508	182900	279846050	2920	2920	2920	2920	0
85	20240508	182800	279846050	2920	2920	2920	2920	0
86	20240508	182700	279846050	2920	2920	2920	2920	0
87	20240508	182600	279846050	2920	2920	2920	2920	0
88	20240508	182500	279846050	2920	2920	2920	2920	0
89	20240508	182400	279846050	2920	2920	2920	2920	0
90	20240508	182300	279846050	2920	2920	2920	2920	0
91	20240508	182200	279846050	2920	2920	2920	2920	0
92	20240508	182100	279846050	2920	2920	2920	2920	7100
93	20240508	182000	279846050	2920	2920	2920	2920	0
94	20240508	181900	279846050	2920	2920	2920	2920	0
95	20240508	181800	279846050	2920	2920	2920	2920	0
96	20240508	181700	279846050	2920	2920	2920	2920	0
97	20240508	181600	279846050	2920	2920	2920	2920	0
98	20240508	181500	279846050	2920	2920	2920	2920	0
99	20240508	181400	279846050	2920	2920	2920	2920	0
100	20240508	181300	279846050	2920	2920	2920	2920	0
101	20240508	181200	279846050	2920	2920	2920	2920	0
102	20240508	181100	279846050	2920	2920	2920	2920	0
103	20240508	181000	279846050	2920	2920	2920	2920	0
104	20240508	180900	279846050	2920	2920	2920	2920	0
105	20240508	180800	279846050	2920	2920	2920	2920	0
106	20240508	180700	279846050	2920	2920	2920	2920	0
107	20240508	180600	279846050	2920	2920	2920	2920	0
108	20240508	180500	279846050	2920	2920	2920	2920	0
109	20240508	180400	279846050	2920	2920	2920	2920	0
110	20240508	180300	279846050	2920	2920	2920	2920	0
111	20240508	180200	279846050	2920	2920	2920	2920	0
112	20240508	180100	279846050	2920	2920	2920	2920	0
113	20240508	180000	279846050	2920	2920	2920	2920	0
114	20240508	175900	279846050	2920	2920	2920	2920	0
115	20240508	175800	279846050	2920	2920	2920	2920	0
116	20240508	175700	279846050	2920	2920	2920	2920	0
117	20240508	175600	279846050	2920	2920	2920	2920	0
118	20240508	175500	279846050	2920	2920	2920	2920	0
119	20240508	175400	279846050	2920	2920	2920	2920	0
120	20240508	175300	279846050	2920	2920	2920	2920	0
121	20240508	175200	279846050	2920	2920	2920	2920	0
122	20240508	175100	279846050	2920	2920	2920	2920	7100
123	20240508	175000	279846050	2920	2920	2920	2920	0
124	20240508	174900	279846050	2920	2920	2920	2920	0
125	20240508	174800	279846050	2920	2920	2920	2920	0
126	20240508	174700	279846050	2920	2920	2920	2920	0
127	20240508	174600	279846050	2920	2920	2920	2920	0
128	20240508	174500	279846050	2920	2920	2920	2920	0
129	20240508	174400	279846050	2920	2920	2920	2920	0
130	20240508	174300	279846050	2920	2920	2920	2920	0
131	20240508	174200	279846050	2920	2920	2920	2920	0
132	20240508	174100	279846050	2920	2920	2920	2920	0
133	20240508	174000	279846050	2920	2920	2920	2920	0
134	20240508	173900	279846050	2920	2920	2920	2920	0
135	20240508	173800	279846050	2920	2920	2920	2920	0
136	20240508	173700	279846050	2920	2920	2920	2920	0
137	20240508	173600	279846050	2920	2920	2920	2920	0
138	20240508	173500	279846050	2920	2920	2920	2920	0
139	20240508	173400	279846050	2920	2920	2920	2920	0
140	20240508	173300	279846050	2920	2920	2920	2920	0
141	20240508	173200	279846050	2920	2920	2920	2920	0
142	20240508	173100	279846050	2920	2920	2920	2920	0
143	20240508	173000	279846050	2920	2920	2920	2920	0
144	20240508	172900	279846050	2920	2920	2920	2920	0
145	20240508	172800	279846050	2920	2920	2920	2920	0
146	20240508	172700	279846050	2920	2920	2920	2920	0
147	20240508	172600	279846050	2920	2920	2920	2920	0
148	20240508	172500	279846050	2920	2920	2920	2920	0
149	20240508	172400	279846050	2920	2920	2920	2920	0
150	20240508	172300	279846050	2920	2920	2920	2920	0
151	20240508	172200	279846050	2920	2920	2920	2920	0
152	20240508	172100	279846050	2920	2920	2920	2920	7100
153	20240508	172000	279846050	2920	2920	2920	2920	0
154	20240508	171900	279846050	2920	2920	2920	2920	0
155	20240508	171800	279846050	2920	2920	2920	2920	0
156	20240508	171700	279846050	2920	2920	2920	2920	0
157	20240508	171600	279846050	2920	2920	2920	2920	0
158	20240508	171500	279846050	2920	2920	2920	2920	0
159	20240508	171400	279846050	2920	2920	2920	2920	0
160	20240508	171300	279846050	2920	2920	2920	2920	0
161	20240508	171200	279846050	2920	2920	2920	2920	0
162	20240508	171100	279846050	2920	2920	2920	2920	0
163	20240508	171000	279846050	2920	2920	2920	2920	0
164	20240508	170900	279846050	2920	2920	2920	2920	0
165	20240508	170800	279846050	2920	2920	2920	2920	0
166	20240508	170700	279846050	2920	2920	2920	2920	0
167	20240508	170600	279846050	2920	2920	2920	2920	0
168	20240508	170500	279846050	2920	2920	2920	2920	0
169	20240508	170400	279846050	2920	2920	2920	2920	0
170	20240508	170300	279846050	2920	2920	2920	2920	0
171	20240508	170200	279846050	2920	2920	2920	2920	0
172	20240508	170100	279846050	2920	2920	2920	2920	0
173	20240508	170000	279846050	2920	2920	2920	2920	0
174	20240508	165900	279846050	2920	2920	2920	2920	0
175	20240508	165800	279846050	2920	2920	2920	2920	0
176	20240508	165700	279846050	2920	2920	2920	2920	0
177	20240508	165600	279846050	2920	2920	2920	2920	0
178	20240508	165500	279846050	2920	2920	2920	2920	0
179	20240508	165400	279846050	2920	2920	2920	2920	0
180	20240508	165300	279846050	2920	2920	2920	2920	0
181	20240508	165200	279846050	2920	2920	2920	2920	0
182	20240508	165100	279846050	2920	2920	2920	2920	7100
183	20240508	165000	279846050	2920	2920	2920	2920	0
184	20240508	164900	279846050	2920	2920	2920	2920	0
185	20240508	164800	279846050	2920	2920	2920	2920	0
186	20240508	164700	279846050	2920	2920	2920	2920	0
187	20240508	164600	279846050	2920	2920	2920	2920	0
188	20240508	164500	279846050	2920	2920	2920	2920	0
189	20240508	164400	279846050	2920	2920	2920	2920	0
190	20240508	164300	279846050	2920	2920	2920	2920	0
191	20240508	164200	279846050	2920	2920	2920	2920	0
192	20240508	164100	279846050	2920	2920	2920	2920	0
193	20240508	164000	279846050	2920	2920	2920	2920	0
194	20240508	163900	279846050	2920	2920	2920	2920	0
195	20240508	163800	279846050	2920	2920	2920	2920	0
196	20240508	163700	279846050	2920	2920	2920	2920	0
197	20240508	163600	279846050	2920	2920	2920	2920	0
198	20240508	163500	279846050	2920	2920	2920	2920	0
199	20240508	163400	279846050	2920	2920	2920	2920	0
200	20240508	163300	279846050	2920	2920	2920	2920	0
201	20240508	163200	279846050	2920	2920	2920	2920	0
202	20240508	163100	279846050	2920	2920	2920	2920	0
203	20240508	163000	279846050	2920	2920	2920	2920	0
204	20240508	162900	279846050	2920	2920	2920	2920	0
205	20240508	162800	279846050	2920	2920	2920	2920	0
206	20240508	162700	279846050	2920	2920	2920	2920	0
207	20240508	162600	279846050	2920	2920	2920	2920	0
208	20240508	162500	279846050	2920	2920	2920	2920	0
209	20240508	162400	279846050	2920	2920	2920	2920	0
210	20240508	162300	279846050	2920	2920	2920	2920	0
211	20240508	162200	279846050	2920	2920	2920	2920	0
212	20240508	162100	279846050	2920	2920	2920	2920	7100
213	20240508	162000	279846050	2920	2920	2920	2920	0
214	20240508	161900	279846050	2920	2920	2920	2920	0
215	20240508	161800	279846050	2920	2920	2920	2920	0
216	20240508	161700	279846050	2920	2920	2920	2920	0
217	20240508	161600	279846050	2920	2920	2920	2920	0
218	20240508	161500	279846050	2920	2920	2920	2920	0
219	20240508	161400	279846050	2920	2920	2920	2920	0
220	20240508	161300	279846050	2920	2920	2920	2920	0
221	20240508	161200	279846050	2920	2920	2920	2920	0
222	20240508	161100	279846050	2920	2920	2920	2920	0
223	20240508	161000	279846050	2920	2920	2920	2920	0
224	20240508	160900	279846050	2920	2920	2920	2920	0
225	20240508	160800	279846050	2920	2920	2920	2920	0
226	20240508	160700	279846050	2920	2920	2920	2920	0
227	20240508	160600	279846050	2920	2920	2920	2920	0
228	20240508	160500	279846050	2920	2920	2920	2920	0
229	20240508	160400	279846050	2920	2920	2920	2920	0
230	20240508	160300	279846050	2920	2920	2920	2920	0
231	20240508	160200	279846050	2920	2920	2920	2920	0
232	20240508	160100	279846050	2920	2920	2920	2920	0
233	20240508	160000	279846050	2920	2920	2920	2920	0
234	20240508	155900	279846050	2920	2920	2920	2920	0
235	20240508	155800	279846050	2920	2920	2920	2920	0
236	20240508	155700	279846050	2920	2920	2920	2920	0
237	20240508	155600	279846050	2920	2920	2920	2920	0
238	20240508	155500	279846050	2920	2920	2920	2920	0
239	20240508	155400	279846050	2920	2920	2920	2920	0
240	20240508	155300	279846050	2920	2920	2920	2920	0
241	20240508	155200	279846050	2920	2920	2920	2920	0
242	20240508	155100	279846050	2920	2920	2920	2920	7100
243	20240508	155000	279846050	2920	2920	2920	2920	0
244	20240508	154900	279846050	2920	2920	2920	2920	0
245	20240508	154800	279846050	2920	2920	2920	2920	0
246	20240508	154700	279846050	2920	2920	2920	2920	0
247	20240508	154600	279846050	2920	2920	2920	2920	0
248	20240508	154500	279846050	2920	2920	2920	2920	0
249	20240508	154400	279846050	2920	2920	2920	2920	0
250	20240508	154300	279846050	2920	2920	2920	2920	0
251	20240508	154200	279846050	2920	2920	2920	2920	0
252	20240508	154100	279846050	2920	2920	2920	2920	0
253	20240508	154000	279846050	2920	2920	2920	2920	0
254	20240508	153900	279846050	2920	2920	2920	2920	0
255	20240508	153800	279846050	2920	2920	2920	2920	0
256	20240508	153700	279846050	2920	2920	2920	2920	0
257	20240508	153600	279846050	2920	2920	2920	2920	0
258	20240508	153500	279846050	2920	2920	2920	2920	0
259	20240508	153400	279846050	2920	2920	2920	2920	0
260	20240508	153300	279846050	2920	2920	2920	2920	0
261	20240508	153200	279846050	2920	2920	2920	2920	0
262	20240508	153100	279846050	2920	2920	2920	2920	0
263	20240508	153000	279846050	2920	2920	2920	2920	7100
264	20240508	152900	259114050	2905	2905	2905	2905	0
265	20240508	152800	259114050	2905	2905	2905	2905	0
266	20240508	152700	259114050	2905	2905	2905	2905	0
267	20240508	152600	259114050	2905	2905	2905	2905	0
268	20240508	152500	259114050	2905	2905	2905	2905	0
269	20240508	152400	259114050	2905	2905	2905	2905	0
270	20240508	152300	259114050	2905	2905	2905	2905	0
271	20240508	152200	259114050	2905	2905	2905	2905	0
272	20240508	152100	259114050	2905	2905	2905	2905	0
273	20240508	152000	259114050	2905	2905	2905	2905	0
274	20240508	151900	259114050	2905	2905	2905	2905	173
275	20240508	151800	258611485	2905	2905	2905	2905	30
276	20240508	151700	258524335	2900	2900	2900	2900	22
277	20240508	151600	258460535	2905	2905	2905	2905	20
278	20240508	151500	258402435	2905	2905	2905	2905	353
279	20240508	151400	257376970	2905	2905	2905	2905	226
280	20240508	151300	256720440	2910	2910	2910	2910	0
281	20240508	151200	256720440	2910	2910	2910	2910	0
282	20240508	151100	256720440	2910	2910	2910	2910	0
283	20240508	151000	256720440	2910	2905	2910	2905	458
284	20240508	150900	255388230	2910	2910	2910	2910	5
285	20240508	150800	255373680	2910	2910	2910	2910	110
286	20240508	150700	255053580	2910	2905	2910	2905	34
287	20240508	150600	254954795	2905	2905	2905	2905	19
288	20240508	150500	254899600	2910	2910	2910	2910	1
289	20240508	150400	254896690	2905	2905	2910	2900	356
290	20240508	150300	253862545	2910	2905	2910	2905	20
291	20240508	150200	253804440	2905	2905	2905	2905	300
292	20240508	150100	252932940	2905	2905	2905	2905	350
293	20240508	150000	251916190	2905	2905	2905	2905	0
294	20240508	145900	251916190	2905	2905	2905	2905	330
295	20240508	145800	250957540	2900	2900	2900	2900	205
296	20240508	145700	250363040	2905	2905	2905	2905	0
297	20240508	145600	250363040	2905	2905	2905	2905	5
298	20240508	145500	250348515	2905	2905	2905	2905	0
299	20240508	145400	250348515	2905	2905	2905	2905	0
300	20240508	145300	250348515	2905	2905	2905	2905	0
301	20240508	145200	250348515	2905	2905	2905	2905	1
302	20240508	145100	250345610	2905	2905	2905	2905	5
303	20240508	145000	250331085	2905	2905	2905	2905	0
304	20240508	144900	250331085	2905	2905	2905	2905	0
305	20240508	144800	250331085	2905	2905	2905	2905	0
306	20240508	144700	250331085	2905	2905	2905	2905	1
307	20240508	144600	250328180	2900	2900	2900	2900	100
308	20240508	144500	250038180	2900	2900	2900	2900	0
309	20240508	144400	250038180	2900	2900	2900	2900	2
310	20240508	144300	250032380	2905	2905	2905	2905	0
311	20240508	144200	250032380	2905	2905	2905	2905	1
312	20240508	144100	250029475	2905	2905	2905	2905	0
313	20240508	144000	250029475	2905	2905	2905	2905	0
314	20240508	143900	250029475	2905	2905	2905	2905	0
315	20240508	143800	250029475	2905	2905	2905	2905	0
316	20240508	143700	250029475	2905	2905	2905	2905	1
317	20240508	143600	250026570	2900	2900	2900	2900	0
318	20240508	143500	250026570	2900	2900	2900	2900	50
319	20240508	143400	249881570	2905	2905	2905	2905	0
320	20240508	143300	249881570	2905	2905	2905	2905	0
321	20240508	143200	249881570	2905	2905	2905	2905	0
322	20240508	143100	249881570	2905	2905	2905	2905	0
323	20240508	143000	249881570	2905	2905	2905	2905	0
324	20240508	142900	249881570	2905	2895	2905	2885	2783
325	20240508	142800	241849530	2900	2900	2900	2900	0
326	20240508	142700	241849530	2900	2900	2900	2900	0
327	20240508	142600	241849530	2900	2900	2900	2900	234
328	20240508	142500	241170930	2905	2900	2905	2900	2
329	20240508	142400	241165125	2905	2905	2905	2905	0
330	20240508	142300	241165125	2905	2905	2905	2905	550
331	20240508	142200	239567375	2905	2905	2905	2905	10
332	20240508	142100	239538325	2900	2900	2900	2900	1051
333	20240508	142000	236490425	2900	2900	2900	2900	10
334	20240508	141900	236461425	2900	2900	2900	2900	37
335	20240508	141800	236354125	2900	2900	2900	2900	0
336	20240508	141700	236354125	2900	2900	2900	2900	0
337	20240508	141600	236354125	2900	2900	2900	2900	0
338	20240508	141500	236354125	2900	2900	2900	2900	1
339	20240508	141400	236351225	2890	2890	2890	2890	1309
340	20240508	141300	232568215	2890	2890	2890	2890	300
341	20240508	141200	231701215	2895	2895	2895	2895	0
342	20240508	141100	231701215	2895	2895	2895	2895	0
343	20240508	141000	231701215	2895	2895	2895	2895	100
344	20240508	140900	231411715	2895	2895	2895	2895	15
345	20240508	140800	231368290	2895	2890	2895	2890	16
346	20240508	140700	231322045	2900	2900	2900	2900	0
347	20240508	140600	231322045	2900	2900	2900	2900	1
348	20240508	140500	231319145	2895	2895	2895	2895	985
349	20240508	140400	228467570	2900	2895	2900	2895	6
350	20240508	140300	228450185	2900	2895	2900	2895	6
351	20240508	140200	228432805	2895	2895	2895	2895	1
352	20240508	140100	228429910	2895	2895	2895	2895	229
353	20240508	140000	227766955	2895	2895	2895	2895	0
354	20240508	135900	227766955	2895	2895	2895	2895	649
355	20240508	135800	225888100	2915	2915	2915	2915	0
356	20240508	135700	225888100	2915	2915	2915	2915	0
357	20240508	135600	225888100	2915	2915	2915	2915	0
358	20240508	135500	225888100	2915	2915	2915	2915	0
359	20240508	135400	225888100	2915	2915	2915	2915	0
360	20240508	135300	225888100	2915	2915	2915	2915	0
361	20240508	135200	225888100	2915	2915	2915	2915	649
362	20240508	135100	223996265	2915	2895	2915	2895	1691
363	20240508	135000	219100800	2915	2915	2915	2915	0
364	20240508	134900	219100800	2915	2915	2915	2915	900
365	20240508	134800	216477300	2915	2915	2915	2915	100
366	20240508	134700	216185800	2915	2915	2915	2915	0
367	20240508	134600	216185800	2915	2915	2915	2915	0
368	20240508	134500	216185800	2915	2915	2915	2915	0
369	20240508	134400	216185800	2915	2915	2915	2915	0
370	20240508	134300	216185800	2915	2915	2915	2915	0
371	20240508	134200	216185800	2915	2915	2915	2915	0
372	20240508	134100	216185800	2915	2915	2915	2915	1
373	20240508	134000	216182885	2895	2895	2895	2895	0
374	20240508	133900	216182885	2895	2895	2895	2895	0
375	20240508	133800	216182885	2895	2895	2895	2895	0
376	20240508	133700	216182885	2895	2905	2905	2895	35
377	20240508	133600	216081510	2915	2900	2920	2900	3001
378	20240508	133500	207348590	2910	2910	2910	2910	4
379	20240508	133400	207336950	2910	2910	2910	2910	0
380	20240508	133300	207336950	2910	2910	2910	2910	0
381	20240508	133200	207336950	2910	2910	2910	2910	15
382	20240508	133100	207293300	2910	2910	2910	2900	2649
383	20240508	133000	199601240	2910	2910	2910	2910	0
384	20240508	132900	199601240	2910	2910	2910	2910	100
385	20240508	132800	199310240	2915	2915	2915	2915	0
386	20240508	132700	199310240	2915	2910	2915	2910	148
387	20240508	132600	198879405	2910	2910	2910	2910	1813
388	20240508	132500	193603575	2910	2910	2910	2910	0
389	20240508	132400	193603575	2910	2910	2910	2910	200
390	20240508	132300	193021575	2905	2905	2905	2905	297
391	20240508	132200	192158790	2905	2905	2905	2900	175
392	20240508	132100	191650485	2905	2905	2905	2905	10
393	20240508	132000	191621435	2910	2910	2910	2910	871
394	20240508	131900	189086825	2910	2910	2910	2910	0
395	20240508	131800	189086825	2910	2910	2910	2910	0
396	20240508	131700	189086825	2910	2910	2910	2910	0
397	20240508	131600	189086825	2910	2910	2910	2910	0
398	20240508	131500	189086825	2910	2910	2910	2910	0
399	20240508	131400	189086825	2910	2910	2910	2910	0
400	20240508	131300	189086825	2910	2910	2910	2910	0
401	20240508	131200	189086825	2910	2910	2910	2910	0
402	20240508	131100	189086825	2910	2910	2910	2910	0
403	20240508	131000	189086825	2910	2905	2910	2905	115
404	20240508	130900	188752205	2910	2905	2910	2905	6
405	20240508	130800	188734770	2900	2900	2900	2900	70
406	20240508	130700	188531770	2905	2900	2905	2900	141
407	20240508	130600	188122365	2905	2905	2905	2905	0
408	20240508	130500	188122365	2905	2905	2905	2905	47
409	20240508	130400	187985830	2905	2905	2905	2905	18
410	20240508	130300	187933540	2905	2905	2905	2905	0
411	20240508	130200	187933540	2905	2905	2905	2905	0
412	20240508	130100	187933540	2905	2905	2905	2905	0
413	20240508	130000	187933540	2905	2905	2905	2905	10
414	20240508	125900	187904490	2905	2905	2905	2905	1120
415	20240508	125800	184650890	2905	2905	2905	2905	300
416	20240508	125700	183779390	2905	2905	2905	2905	59
417	20240508	125600	183607995	2910	2910	2910	2910	0
418	20240508	125500	183607995	2910	2910	2910	2910	0
419	20240508	125400	183607995	2910	2910	2910	2910	0
420	20240508	125300	183607995	2910	2910	2910	2910	1
421	20240508	125200	183605085	2905	2905	2905	2905	100
422	20240508	125100	183314585	2910	2910	2910	2910	0
423	20240508	125000	183314585	2910	2910	2910	2910	0
424	20240508	124900	183314585	2910	2900	2910	2890	1021
425	20240508	124800	180361495	2905	2905	2905	2905	0
426	20240508	124700	180361495	2905	2905	2905	2905	0
427	20240508	124600	180361495	2905	2905	2905	2905	15
428	20240508	124500	180317920	2905	2905	2905	2905	0
429	20240508	124400	180317920	2905	2905	2905	2905	0
430	20240508	124300	180317920	2905	2905	2905	2905	484
431	20240508	124200	178911900	2905	2910	2910	2905	10
432	20240508	124100	178882845	2915	2915	2915	2915	1
433	20240508	124000	178879930	2910	2910	2910	2910	692
434	20240508	123900	176866210	2910	2910	2910	2910	0
435	20240508	123800	176866210	2910	2910	2910	2910	0
436	20240508	123700	176866210	2910	2910	2910	2910	0
437	20240508	123600	176866210	2910	2910	2910	2910	112
438	20240508	123500	176540290	2915	2915	2915	2915	0
439	20240508	123400	176540290	2915	2915	2915	2915	18
440	20240508	123300	176487820	2915	2910	2915	2910	122
441	20240508	123200	176132790	2915	2905	2915	2905	2075
442	20240508	123100	170099720	2905	2905	2905	2905	1501
443	20240508	123000	165739315	2905	2905	2905	2905	2
444	20240508	122900	165733505	2905	2905	2905	2905	3
445	20240508	122800	165724790	2900	2900	2900	2900	100
446	20240508	122700	165434790	2905	2905	2905	2905	0
447	20240508	122600	165434790	2905	2905	2905	2905	143
448	20240508	122500	165019375	2905	2905	2905	2905	286
449	20240508	122400	164188545	2905	2900	2905	2900	924
450	20240508	122300	161508940	2900	2900	2900	2900	1725
451	20240508	122200	156506440	2895	2895	2895	2895	5
452	20240508	122100	156491965	2900	2900	2900	2900	200
453	20240508	122000	155911965	2900	2900	2900	2900	40
454	20240508	121900	155795965	2900	2900	2900	2900	89
455	20240508	121800	155537865	2900	2900	2900	2900	183
456	20240508	121700	155007165	2900	2900	2900	2900	1743
457	20240508	121600	149952465	2895	2895	2895	2895	0
458	20240508	121500	149952465	2895	2895	2895	2895	3239
459	20240508	121400	140575560	2895	2895	2895	2895	2
460	20240508	121300	140569770	2895	2895	2895	2895	267
461	20240508	121200	139796805	2895	2895	2895	2895	500
462	20240508	121100	138349305	2895	2895	2895	2895	500
463	20240508	121000	136901805	2895	2895	2895	2895	0
464	20240508	120900	136901805	2895	2895	2895	2895	0
465	20240508	120800	136901805	2895	2895	2895	2895	20
466	20240508	120700	136843905	2895	2895	2895	2895	0
467	20240508	120600	136843905	2895	2895	2895	2895	0
468	20240508	120500	136843905	2895	2895	2895	2895	0
469	20240508	120400	136843905	2895	2895	2895	2895	198
470	20240508	120300	136270695	2900	2900	2900	2900	0
471	20240508	120200	136270695	2900	2895	2900	2895	401
472	20240508	120100	135109795	2895	2895	2895	2895	441
473	20240508	120000	133833100	2895	2895	2895	2895	0
474	20240508	115900	133833100	2895	2895	2895	2895	240
475	20240508	115800	133138300	2890	2890	2890	2890	175
476	20240508	115700	132632550	2895	2895	2895	2895	0
477	20240508	115600	132632550	2895	2895	2895	2895	0
478	20240508	115500	132632550	2895	2895	2895	2895	0
479	20240508	115400	132632550	2895	2895	2895	2895	230
480	20240508	115300	131966700	2895	2895	2895	2895	0
481	20240508	115200	131966700	2895	2895	2895	2895	105
482	20240508	115100	131662725	2900	2900	2900	2900	400
483	20240508	115000	130502725	2900	2900	2900	2900	21
484	20240508	114900	130441825	2900	2900	2900	2900	2
485	20240508	114800	130436025	2900	2895	2900	2895	40
486	20240508	114700	130320220	2900	2900	2900	2900	0
487	20240508	114600	130320220	2900	2900	2900	2900	36
488	20240508	114500	130215820	2900	2900	2900	2900	0
489	20240508	114400	130215820	2900	2900	2900	2900	0
490	20240508	114300	130215820	2900	2900	2900	2900	0
491	20240508	114200	130215820	2900	2900	2900	2900	32
492	20240508	114100	130123020	2900	2900	2900	2900	82
493	20240508	114000	129885220	2900	2900	2900	2900	0
494	20240508	113900	129885220	2900	2900	2900	2900	237
495	20240508	113800	129197920	2900	2895	2900	2895	641
496	20240508	113700	127342220	2895	2890	2895	2890	3689
497	20240508	113600	116671095	2890	2890	2890	2890	0
498	20240508	113500	116671095	2890	2890	2890	2890	0
499	20240508	113400	116671095	2890	2890	2890	2890	0
500	20240508	113300	116671095	2890	2890	2890	2890	0
501	20240508	113200	116671095	2890	2890	2890	2890	0
502	20240508	113100	116671095	2890	2890	2890	2890	0
503	20240508	113000	116671095	2890	2890	2890	2890	0
504	20240508	112900	116671095	2890	2890	2890	2890	0
505	20240508	112800	116671095	2890	2890	2890	2890	1
506	20240508	112700	116668205	2890	2890	2890	2890	0
507	20240508	112600	116668205	2890	2890	2890	2890	104
508	20240508	112500	116367645	2885	2885	2885	2885	0
509	20240508	112400	116367645	2885	2885	2885	2885	351
510	20240508	112300	115355010	2885	2885	2885	2885	0
511	20240508	112200	115355010	2885	2890	2890	2885	4
512	20240508	112100	115343465	2885	2885	2885	2885	34
513	20240508	112000	115245375	2885	2885	2885	2885	2636
514	20240508	111900	107640515	2885	2885	2885	2885	0
515	20240508	111800	107640515	2885	2885	2885	2885	0
516	20240508	111700	107640515	2885	2885	2885	2885	0
517	20240508	111600	107640515	2885	2885	2885	2885	0
518	20240508	111500	107640515	2885	2885	2885	2885	0
519	20240508	111400	107640515	2885	2885	2885	2885	1
520	20240508	111300	107637630	2870	2885	2885	2870	393
521	20240508	111200	106508895	2875	2885	2885	2875	254
522	20240508	111100	105778575	2885	2885	2885	2885	2
523	20240508	111000	105772805	2890	2890	2890	2890	0
524	20240508	110900	105772805	2890	2890	2890	2890	0
525	20240508	110800	105772805	2890	2890	2890	2890	0
526	20240508	110700	105772805	2890	2890	2890	2890	0
527	20240508	110600	105772805	2890	2890	2890	2890	0
528	20240508	110500	105772805	2890	2890	2890	2890	0
529	20240508	110400	105772805	2890	2890	2890	2890	0
530	20240508	110300	105772805	2890	2890	2890	2890	0
531	20240508	110200	105772805	2890	2890	2890	2890	0
532	20240508	110100	105772805	2890	2890	2890	2890	0
533	20240508	110000	105772805	2890	2890	2890	2890	55
534	20240508	105900	105613855	2890	2890	2890	2890	0
535	20240508	105800	105613855	2890	2890	2890	2890	0
536	20240508	105700	105613855	2890	2880	2890	2880	16
537	20240508	105600	105567765	2890	2885	2890	2885	85
538	20240508	105500	105322525	2885	2885	2885	2885	2
539	20240508	105400	105316755	2880	2880	2880	2880	0
540	20240508	105300	105316755	2880	2880	2880	2880	0
541	20240508	105200	105316755	2880	2880	2880	2880	401
542	20240508	105100	104161875	2885	2885	2885	2885	0
543	20240508	105000	104161875	2885	2885	2885	2885	0
544	20240508	104900	104161875	2885	2885	2885	2885	1
545	20240508	104800	104158990	2875	2880	2880	2875	387
546	20240508	104700	103044620	2885	2885	2885	2885	0
547	20240508	104600	103044620	2885	2885	2885	2885	0
548	20240508	104500	103044620	2885	2885	2885	2885	58
549	20240508	104400	102877290	2890	2890	2890	2890	0
550	20240508	104300	102877290	2890	2890	2890	2890	0
551	20240508	104200	102877290	2890	2890	2890	2890	0
552	20240508	104100	102877290	2890	2890	2890	2890	8
553	20240508	104000	102854170	2875	2880	2880	2875	2
554	20240508	103900	102848415	2885	2885	2885	2885	2
555	20240508	103800	102842645	2885	2890	2890	2885	103
556	20240508	103700	102544990	2890	2890	2890	2890	26
557	20240508	103600	102469850	2890	2890	2890	2890	74
558	20240508	103500	102255990	2895	2895	2895	2895	0
559	20240508	103400	102255990	2895	2895	2895	2895	1
560	20240508	103300	102253095	2875	2875	2875	2875	0
561	20240508	103200	102253095	2875	2890	2890	2875	742
562	20240508	103100	100114640	2895	2895	2895	2895	0
563	20240508	103000	100114640	2895	2895	2895	2895	6
564	20240508	102900	100097270	2895	2895	2895	2895	0
565	20240508	102800	100097270	2895	2895	2895	2895	0
566	20240508	102700	100097270	2895	2895	2895	2895	1
567	20240508	102600	100094375	2890	2890	2890	2890	0
568	20240508	102500	100094375	2890	2890	2890	2890	2800
569	20240508	102400	92002375	2890	2885	2890	2885	101
570	20240508	102300	91710985	2890	2890	2890	2890	0
571	20240508	102200	91710985	2890	2890	2890	2890	0
572	20240508	102100	91710985	2890	2890	2890	2890	11
573	20240508	102000	91679195	2890	2890	2890	2890	0
574	20240508	101900	91679195	2890	2890	2890	2890	66
575	20240508	101800	91488455	2890	2890	2890	2890	2
576	20240508	101700	91482675	2885	2885	2885	2885	100
577	20240508	101600	91194175	2885	2885	2885	2885	16
578	20240508	101500	91148015	2890	2890	2890	2890	0
579	20240508	101400	91148015	2890	2880	2890	2880	483
580	20240508	101300	89756305	2885	2880	2885	2880	653
581	20240508	101200	87874525	2880	2880	2880	2880	0
582	20240508	101100	87874525	2880	2880	2880	2880	11
583	20240508	101000	87842845	2870	2875	2875	2870	881
584	20240508	100900	85314320	2880	2880	2880	2880	0
585	20240508	100800	85314320	2880	2880	2880	2880	1
586	20240508	100700	85311440	2870	2870	2870	2870	0
587	20240508	100600	85311440	2870	2875	2875	2870	105
588	20240508	100500	85010080	2875	2880	2880	2875	133
589	20240508	100400	84627700	2865	2880	2880	2865	301
590	20240508	100300	83763960	2875	2875	2875	2875	0
591	20240508	100200	83763960	2875	2875	2875	2875	0
592	20240508	100100	83763960	2875	2875	2875	2875	251
593	20240508	100000	83042335	2880	2880	2880	2880	0
594	20240508	095900	83042335	2880	2880	2880	2880	0
595	20240508	095800	83042335	2880	2885	2885	2880	11
596	20240508	095700	83010650	2885	2885	2885	2885	3
597	20240508	095600	83001995	2880	2885	2885	2880	52
598	20240508	095500	82852230	2885	2885	2885	2885	1
599	20240508	095400	82849345	2885	2885	2885	2885	0
600	20240508	095300	82849345	2885	2885	2885	2885	0
601	20240508	095200	82849345	2885	2885	2885	2885	0
602	20240508	095100	82849345	2885	2885	2885	2885	1
603	20240508	095000	82846460	2875	2880	2880	2875	87
604	20240508	094900	82596330	2885	2885	2885	2885	10
605	20240508	094800	82567480	2885	2885	2885	2885	1
606	20240508	094700	82564595	2885	2880	2885	2880	103
607	20240508	094600	82267950	2885	2885	2885	2885	0
608	20240508	094500	82267950	2885	2885	2885	2885	2
609	20240508	094400	82262180	2880	2880	2880	2880	11
610	20240508	094300	82230500	2880	2880	2880	2880	1
611	20240508	094200	82227620	2875	2885	2885	2875	483
612	20240508	094100	80836925	2885	2885	2885	2885	21
613	20240508	094000	80776340	2880	2885	2885	2880	11
614	20240508	093900	80744610	2885	2885	2885	2885	109
615	20240508	093800	80430145	2890	2890	2890	2890	1
616	20240508	093700	80427255	2885	2885	2885	2885	0
617	20240508	093600	80427255	2885	2885	2890	2885	76
618	20240508	093500	80207990	2890	2885	2890	2885	11
619	20240508	093400	80176250	2890	2890	2890	2890	0
620	20240508	093300	80176250	2890	2890	2890	2880	402
621	20240508	093200	79018470	2880	2890	2890	2880	101
622	20240508	093100	78727475	2890	2890	2890	2890	36
623	20240508	093000	78623435	2885	2885	2885	2885	0
624	20240508	092900	78623435	2885	2885	2885	2885	1
625	20240508	092800	78620550	2890	2885	2890	2875	21
626	20240508	092700	78560145	2875	2880	2885	2875	1039
627	20240508	092600	75569555	2885	2885	2885	2885	756
628	20240508	092500	73388495	2890	2895	2895	2890	4024
629	20240508	092400	61758030	2895	2895	2895	2895	299
630	20240508	092300	60892425	2895	2895	2895	2895	440
631	20240508	092200	59618625	2900	2890	2900	2890	672
632	20240508	092100	57676440	2890	2890	2890	2890	757
633	20240508	092000	55488710	2885	2885	2885	2885	0
634	20240508	091900	55488710	2885	2885	2885	2885	0
635	20240508	091800	55488710	2885	2885	2885	2885	700
636	20240508	091700	53469210	2885	2885	2885	2885	1000
637	20240508	091600	50584210	2880	2880	2880	2880	40
638	20240508	091500	50469010	2880	2880	2880	2880	554
639	20240508	091400	48873490	2880	2880	2880	2880	0
640	20240508	091300	48873490	2880	2880	2880	2880	0
641	20240508	091200	48873490	2880	2880	2880	2880	0
642	20240508	091100	48873490	2880	2880	2880	2880	10
643	20240508	091000	48844690	2880	2880	2880	2880	0
644	20240508	090900	48844690	2880	2880	2880	2880	2
645	20240508	090800	48838930	2880	2880	2880	2880	1
646	20240508	090700	48836050	2860	2870	2870	2860	1064
647	20240508	090600	45792565	2870	2870	2870	2870	163
648	20240508	090500	45324755	2870	2865	2870	2865	629
649	20240508	090400	43522170	2865	2865	2865	2865	70
650	20240508	090300	43321620	2870	2870	2870	2870	162
651	20240508	090200	42856680	2875	2870	2875	2870	41
652	20240508	090100	42739005	2865	2860	2865	2860	1233
653	20240508	090000	39209940	2865	2855	2875	2855	13716