KissMeData/088790/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	195500	88676720	2500	2500	2500	2500	911
3	20240513	195400	88676720	2500	2500	2500	2500	0
4	20240513	195300	88676720	2500	2500	2500	2500	0
5	20240513	195200	88676720	2500	2500	2500	2500	0
6	20240513	195100	88676720	2500	2500	2500	2500	0
7	20240513	195000	88676720	2500	2500	2500	2500	0
8	20240513	194900	88676720	2500	2500	2500	2500	0
9	20240513	194800	88676720	2500	2500	2500	2500	0
10	20240513	194700	88676720	2500	2500	2500	2500	0
11	20240513	194600	88676720	2500	2500	2500	2500	0
12	20240513	194500	88676720	2500	2500	2500	2500	0
13	20240513	194400	88676720	2500	2500	2500	2500	0
14	20240513	194300	88676720	2500	2500	2500	2500	0
15	20240513	194200	88676720	2500	2500	2500	2500	0
16	20240513	194100	88676720	2500	2500	2500	2500	0
17	20240513	194000	88676720	2500	2500	2500	2500	0
18	20240513	193900	88676720	2500	2500	2500	2500	0
19	20240513	193800	88676720	2500	2500	2500	2500	0
20	20240513	193700	88676720	2500	2500	2500	2500	0
21	20240513	193600	88676720	2500	2500	2500	2500	0
22	20240513	193500	88676720	2500	2500	2500	2500	0
23	20240513	193400	88676720	2500	2500	2500	2500	0
24	20240513	193300	88676720	2500	2500	2500	2500	0
25	20240513	193200	88676720	2500	2500	2500	2500	0
26	20240513	193100	88676720	2500	2500	2500	2500	0
27	20240513	193000	88676720	2500	2500	2500	2500	0
28	20240513	192900	88676720	2500	2500	2500	2500	0
29	20240513	192800	88676720	2500	2500	2500	2500	0
30	20240513	192700	88676720	2500	2500	2500	2500	0
31	20240513	192600	88676720	2500	2500	2500	2500	0
32	20240513	192500	88676720	2500	2500	2500	2500	911
33	20240513	192400	88676720	2500	2500	2500	2500	0
34	20240513	192300	88676720	2500	2500	2500	2500	0
35	20240513	192200	88676720	2500	2500	2500	2500	0
36	20240513	192100	88676720	2500	2500	2500	2500	0
37	20240513	192000	88676720	2500	2500	2500	2500	0
38	20240513	191900	88676720	2500	2500	2500	2500	0
39	20240513	191800	88676720	2500	2500	2500	2500	0
40	20240513	191700	88676720	2500	2500	2500	2500	0
41	20240513	191600	88676720	2500	2500	2500	2500	0
42	20240513	191500	88676720	2500	2500	2500	2500	0
43	20240513	191400	88676720	2500	2500	2500	2500	0
44	20240513	191300	88676720	2500	2500	2500	2500	0
45	20240513	191200	88676720	2500	2500	2500	2500	0
46	20240513	191100	88676720	2500	2500	2500	2500	0
47	20240513	191000	88676720	2500	2500	2500	2500	0
48	20240513	190900	88676720	2500	2500	2500	2500	0
49	20240513	190800	88676720	2500	2500	2500	2500	0
50	20240513	190700	88676720	2500	2500	2500	2500	0
51	20240513	190600	88676720	2500	2500	2500	2500	0
52	20240513	190500	88676720	2500	2500	2500	2500	0
53	20240513	190400	88676720	2500	2500	2500	2500	0
54	20240513	190300	88676720	2500	2500	2500	2500	0
55	20240513	190200	88676720	2500	2500	2500	2500	0
56	20240513	190100	88676720	2500	2500	2500	2500	0
57	20240513	190000	88676720	2500	2500	2500	2500	0
58	20240513	185900	88676720	2500	2500	2500	2500	0
59	20240513	185800	88676720	2500	2500	2500	2500	0
60	20240513	185700	88676720	2500	2500	2500	2500	0
61	20240513	185600	88676720	2500	2500	2500	2500	0
62	20240513	185500	88676720	2500	2500	2500	2500	911
63	20240513	185400	88676720	2500	2500	2500	2500	0
64	20240513	185300	88676720	2500	2500	2500	2500	0
65	20240513	185200	88676720	2500	2500	2500	2500	0
66	20240513	185100	88676720	2500	2500	2500	2500	0
67	20240513	185000	88676720	2500	2500	2500	2500	0
68	20240513	184900	88676720	2500	2500	2500	2500	0
69	20240513	184800	88676720	2500	2500	2500	2500	0
70	20240513	184700	88676720	2500	2500	2500	2500	0
71	20240513	184600	88676720	2500	2500	2500	2500	0
72	20240513	184500	88676720	2500	2500	2500	2500	0
73	20240513	184400	88676720	2500	2500	2500	2500	0
74	20240513	184300	88676720	2500	2500	2500	2500	0
75	20240513	184200	88676720	2500	2500	2500	2500	0
76	20240513	184100	88676720	2500	2500	2500	2500	0
77	20240513	184000	88676720	2500	2500	2500	2500	0
78	20240513	183900	88676720	2500	2500	2500	2500	0
79	20240513	183800	88676720	2500	2500	2500	2500	0
80	20240513	183700	88676720	2500	2500	2500	2500	0
81	20240513	183600	88676720	2500	2500	2500	2500	0
82	20240513	183500	88676720	2500	2500	2500	2500	0
83	20240513	183400	88676720	2500	2500	2500	2500	0
84	20240513	183300	88676720	2500	2500	2500	2500	0
85	20240513	183200	88676720	2500	2500	2500	2500	0
86	20240513	183100	88676720	2500	2500	2500	2500	0
87	20240513	183000	88676720	2500	2500	2500	2500	0
88	20240513	182900	88676720	2500	2500	2500	2500	0
89	20240513	182800	88676720	2500	2500	2500	2500	0
90	20240513	182700	88676720	2500	2500	2500	2500	0
91	20240513	182600	88676720	2500	2500	2500	2500	0
92	20240513	182500	88676720	2500	2500	2500	2500	911
93	20240513	182400	88676720	2500	2500	2500	2500	0
94	20240513	182300	88676720	2500	2500	2500	2500	0
95	20240513	182200	88676720	2500	2500	2500	2500	0
96	20240513	182100	88676720	2500	2500	2500	2500	0
97	20240513	182000	88676720	2500	2500	2500	2500	0
98	20240513	181900	88676720	2500	2500	2500	2500	0
99	20240513	181800	88676720	2500	2500	2500	2500	0
100	20240513	181700	88676720	2500	2500	2500	2500	0
101	20240513	181600	88676720	2500	2500	2500	2500	0
102	20240513	181500	88676720	2500	2500	2500	2500	0
103	20240513	181400	88676720	2500	2500	2500	2500	0
104	20240513	181300	88676720	2500	2500	2500	2500	0
105	20240513	181200	88676720	2500	2500	2500	2500	0
106	20240513	181100	88676720	2500	2500	2500	2500	0
107	20240513	181000	88676720	2500	2500	2500	2500	0
108	20240513	180900	88676720	2500	2500	2500	2500	0
109	20240513	180800	88676720	2500	2500	2500	2500	0
110	20240513	180700	88676720	2500	2500	2500	2500	0
111	20240513	180600	88676720	2500	2500	2500	2500	0
112	20240513	180500	88676720	2500	2500	2500	2500	0
113	20240513	180400	88676720	2500	2500	2500	2500	0
114	20240513	180300	88676720	2500	2500	2500	2500	0
115	20240513	180200	88676720	2500	2500	2500	2500	0
116	20240513	180100	88676720	2500	2500	2500	2500	0
117	20240513	180000	88676720	2500	2500	2500	2500	0
118	20240513	175900	88676720	2500	2500	2500	2500	0
119	20240513	175800	88676720	2500	2500	2500	2500	0
120	20240513	175700	88676720	2500	2500	2500	2500	0
121	20240513	175600	88676720	2500	2500	2500	2500	0
122	20240513	175500	88676720	2500	2500	2500	2500	911
123	20240513	175400	88676720	2500	2500	2500	2500	0
124	20240513	175300	88676720	2500	2500	2500	2500	0
125	20240513	175200	88676720	2500	2500	2500	2500	0
126	20240513	175100	88676720	2500	2500	2500	2500	0
127	20240513	175000	88676720	2500	2500	2500	2500	0
128	20240513	174900	88676720	2500	2500	2500	2500	0
129	20240513	174800	88676720	2500	2500	2500	2500	0
130	20240513	174700	88676720	2500	2500	2500	2500	0
131	20240513	174600	88676720	2500	2500	2500	2500	0
132	20240513	174500	88676720	2500	2500	2500	2500	0
133	20240513	174400	88676720	2500	2500	2500	2500	0
134	20240513	174300	88676720	2500	2500	2500	2500	0
135	20240513	174200	88676720	2500	2500	2500	2500	0
136	20240513	174100	88676720	2500	2500	2500	2500	0
137	20240513	174000	88676720	2500	2500	2500	2500	0
138	20240513	173900	88676720	2500	2500	2500	2500	0
139	20240513	173800	88676720	2500	2500	2500	2500	0
140	20240513	173700	88676720	2500	2500	2500	2500	0
141	20240513	173600	88676720	2500	2500	2500	2500	0
142	20240513	173500	88676720	2500	2500	2500	2500	0
143	20240513	173400	88676720	2500	2500	2500	2500	0
144	20240513	173300	88676720	2500	2500	2500	2500	0
145	20240513	173200	88676720	2500	2500	2500	2500	0
146	20240513	173100	88676720	2500	2500	2500	2500	0
147	20240513	173000	88676720	2500	2500	2500	2500	0
148	20240513	172900	88676720	2500	2500	2500	2500	0
149	20240513	172800	88676720	2500	2500	2500	2500	0
150	20240513	172700	88676720	2500	2500	2500	2500	0
151	20240513	172600	88676720	2500	2500	2500	2500	0
152	20240513	172500	88676720	2500	2500	2500	2500	911
153	20240513	172400	88676720	2500	2500	2500	2500	0
154	20240513	172300	88676720	2500	2500	2500	2500	0
155	20240513	172200	88676720	2500	2500	2500	2500	0
156	20240513	172100	88676720	2500	2500	2500	2500	0
157	20240513	172000	88676720	2500	2500	2500	2500	0
158	20240513	171900	88676720	2500	2500	2500	2500	0
159	20240513	171800	88676720	2500	2500	2500	2500	0
160	20240513	171700	88676720	2500	2500	2500	2500	0
161	20240513	171600	88676720	2500	2500	2500	2500	0
162	20240513	171500	88676720	2500	2500	2500	2500	0
163	20240513	171400	88676720	2500	2500	2500	2500	0
164	20240513	171300	88676720	2500	2500	2500	2500	0
165	20240513	171200	88676720	2500	2500	2500	2500	0
166	20240513	171100	88676720	2500	2500	2500	2500	0
167	20240513	171000	88676720	2500	2500	2500	2500	0
168	20240513	170900	88676720	2500	2500	2500	2500	0
169	20240513	170800	88676720	2500	2500	2500	2500	0
170	20240513	170700	88676720	2500	2500	2500	2500	0
171	20240513	170600	88676720	2500	2500	2500	2500	0
172	20240513	170500	88676720	2500	2500	2500	2500	0
173	20240513	170400	88676720	2500	2500	2500	2500	0
174	20240513	170300	88676720	2500	2500	2500	2500	0
175	20240513	170200	88676720	2500	2500	2500	2500	0
176	20240513	170100	88676720	2500	2500	2500	2500	0
177	20240513	170000	88676720	2500	2500	2500	2500	0
178	20240513	165900	88676720	2500	2500	2500	2500	0
179	20240513	165800	88676720	2500	2500	2500	2500	0
180	20240513	165700	88676720	2500	2500	2500	2500	0
181	20240513	165600	88676720	2500	2500	2500	2500	0
182	20240513	165500	88676720	2500	2500	2500	2500	911
183	20240513	165400	88676720	2500	2500	2500	2500	0
184	20240513	165300	88676720	2500	2500	2500	2500	0
185	20240513	165200	88676720	2500	2500	2500	2500	0
186	20240513	165100	88676720	2500	2500	2500	2500	0
187	20240513	165000	88676720	2500	2500	2500	2500	0
188	20240513	164900	88676720	2500	2500	2500	2500	0
189	20240513	164800	88676720	2500	2500	2500	2500	0
190	20240513	164700	88676720	2500	2500	2500	2500	0
191	20240513	164600	88676720	2500	2500	2500	2500	0
192	20240513	164500	88676720	2500	2500	2500	2500	0
193	20240513	164400	88676720	2500	2500	2500	2500	0
194	20240513	164300	88676720	2500	2500	2500	2500	0
195	20240513	164200	88676720	2500	2500	2500	2500	0
196	20240513	164100	88676720	2500	2500	2500	2500	0
197	20240513	164000	88676720	2500	2500	2500	2500	0
198	20240513	163900	88676720	2500	2500	2500	2500	0
199	20240513	163800	88676720	2500	2500	2500	2500	0
200	20240513	163700	88676720	2500	2500	2500	2500	0
201	20240513	163600	88676720	2500	2500	2500	2500	0
202	20240513	163500	88676720	2500	2500	2500	2500	0
203	20240513	163400	88676720	2500	2500	2500	2500	0
204	20240513	163300	88676720	2500	2500	2500	2500	0
205	20240513	163200	88676720	2500	2500	2500	2500	0
206	20240513	163100	88676720	2500	2500	2500	2500	0
207	20240513	163000	88676720	2500	2500	2500	2500	0
208	20240513	162900	88676720	2500	2500	2500	2500	0
209	20240513	162800	88676720	2500	2500	2500	2500	0
210	20240513	162700	88676720	2500	2500	2500	2500	0
211	20240513	162600	88676720	2500	2500	2500	2500	0
212	20240513	162500	88676720	2500	2500	2500	2500	911
213	20240513	162400	88676720	2500	2500	2500	2500	0
214	20240513	162300	88676720	2500	2500	2500	2500	0
215	20240513	162200	88676720	2500	2500	2500	2500	0
216	20240513	162100	88676720	2500	2500	2500	2500	0
217	20240513	162000	88676720	2500	2500	2500	2500	0
218	20240513	161900	88676720	2500	2500	2500	2500	0
219	20240513	161800	88676720	2500	2500	2500	2500	0
220	20240513	161700	88676720	2500	2500	2500	2500	0
221	20240513	161600	88676720	2500	2500	2500	2500	0
222	20240513	161500	88676720	2500	2500	2500	2500	0
223	20240513	161400	88676720	2500	2500	2500	2500	0
224	20240513	161300	88676720	2500	2500	2500	2500	0
225	20240513	161200	88676720	2500	2500	2500	2500	0
226	20240513	161100	88676720	2500	2500	2500	2500	0
227	20240513	161000	88676720	2500	2500	2500	2500	0
228	20240513	160900	88676720	2500	2500	2500	2500	0
229	20240513	160800	88676720	2500	2500	2500	2500	0
230	20240513	160700	88676720	2500	2500	2500	2500	0
231	20240513	160600	88676720	2500	2500	2500	2500	0
232	20240513	160500	88676720	2500	2500	2500	2500	0
233	20240513	160400	88676720	2500	2500	2500	2500	0
234	20240513	160300	88676720	2500	2500	2500	2500	0
235	20240513	160200	88676720	2500	2500	2500	2500	0
236	20240513	160100	88676720	2500	2500	2500	2500	0
237	20240513	160000	88676720	2500	2500	2500	2500	0
238	20240513	155900	88676720	2500	2500	2500	2500	0
239	20240513	155800	88676720	2500	2500	2500	2500	0
240	20240513	155700	88676720	2500	2500	2500	2500	0
241	20240513	155600	88676720	2500	2500	2500	2500	0
242	20240513	155500	88676720	2500	2500	2500	2500	911
243	20240513	155400	88676720	2500	2500	2500	2500	0
244	20240513	155300	88676720	2500	2500	2500	2500	0
245	20240513	155200	88676720	2500	2500	2500	2500	0
246	20240513	155100	88676720	2500	2500	2500	2500	0
247	20240513	155000	88676720	2500	2500	2500	2500	0
248	20240513	154900	88676720	2500	2500	2500	2500	0
249	20240513	154800	88676720	2500	2500	2500	2500	0
250	20240513	154700	88676720	2500	2500	2500	2500	0
251	20240513	154600	88676720	2500	2500	2500	2500	0
252	20240513	154500	88676720	2500	2500	2500	2500	0
253	20240513	154400	88676720	2500	2500	2500	2500	0
254	20240513	154300	88676720	2500	2500	2500	2500	0
255	20240513	154200	88676720	2500	2500	2500	2500	0
256	20240513	154100	88676720	2500	2500	2500	2500	0
257	20240513	154000	88676720	2500	2500	2500	2500	0
258	20240513	153900	88676720	2500	2500	2500	2500	0
259	20240513	153800	88676720	2500	2500	2500	2500	0
260	20240513	153700	88676720	2500	2500	2500	2500	0
261	20240513	153600	88676720	2500	2500	2500	2500	0
262	20240513	153500	88676720	2500	2500	2500	2500	0
263	20240513	153400	88676720	2500	2500	2500	2500	0
264	20240513	153300	88676720	2500	2500	2500	2500	0
265	20240513	153200	88676720	2500	2500	2500	2500	0
266	20240513	153100	88676720	2500	2500	2500	2500	0
267	20240513	153000	88676720	2500	2500	2500	2500	911
268	20240513	152900	86399220	2500	2500	2500	2500	0
269	20240513	152800	86399220	2500	2500	2500	2500	0
270	20240513	152700	86399220	2500	2500	2500	2500	0
271	20240513	152600	86399220	2500	2500	2500	2500	0
272	20240513	152500	86399220	2500	2500	2500	2500	0
273	20240513	152400	86399220	2500	2500	2500	2500	0
274	20240513	152300	86399220	2500	2500	2500	2500	0
275	20240513	152200	86399220	2500	2500	2500	2500	0
276	20240513	152100	86399220	2500	2500	2500	2500	0
277	20240513	152000	86399220	2500	2500	2500	2500	0
278	20240513	151900	86399220	2500	2500	2500	2500	1
279	20240513	151800	86396720	2500	2500	2500	2500	1
280	20240513	151700	86394220	2500	2500	2500	2500	2
281	20240513	151600	86389220	2500	2500	2500	2500	1
282	20240513	151500	86386720	2500	2500	2500	2500	1
283	20240513	151400	86384220	2495	2495	2495	2495	3
284	20240513	151300	86376735	2495	2495	2495	2495	1
285	20240513	151200	86374240	2480	2495	2495	2480	73
286	20240513	151100	86193185	2495	2495	2495	2495	2
287	20240513	151000	86188195	2495	2495	2495	2495	1
288	20240513	150900	86185700	2495	2495	2495	2495	2
289	20240513	150800	86180710	2495	2485	2495	2485	11
290	20240513	150700	86153365	2500	2500	2500	2500	1
291	20240513	150600	86150865	2480	2490	2500	2480	250
292	20240513	150500	85529645	2490	2490	2490	2490	1
293	20240513	150400	85527155	2500	2490	2500	2490	103
294	20240513	150300	85269665	2500	2490	2500	2490	2
295	20240513	150200	85264675	2500	2490	2500	2490	3
296	20240513	150100	85257185	2500	2490	2500	2490	2
297	20240513	150000	85252195	2500	2490	2500	2490	2
298	20240513	145900	85247205	2500	2490	2500	2490	3
299	20240513	145800	85239715	2500	2490	2500	2490	3
300	20240513	145700	85232225	2500	2490	2500	2490	2
301	20240513	145600	85227235	2500	2490	2500	2490	2
302	20240513	145500	85222245	2495	2490	2495	2485	53
303	20240513	145400	85090350	2495	2500	2500	2495	121
304	20240513	145300	84788450	2500	2500	2500	2500	1
305	20240513	145200	84785950	2500	2500	2500	2500	2
306	20240513	145100	84780950	2500	2500	2500	2500	1
307	20240513	145000	84778450	2495	2500	2500	2495	150
308	20240513	144900	84404195	2500	2500	2500	2500	92
309	20240513	144800	84174195	2505	2505	2505	2505	1
310	20240513	144700	84171690	2505	2505	2505	2505	2
311	20240513	144600	84166680	2500	2505	2505	2500	101
312	20240513	144500	83914175	2500	2505	2505	2500	210
313	20240513	144400	83389170	2505	2505	2505	2505	2
314	20240513	144300	83384160	2505	2505	2505	2505	1
315	20240513	144200	83381655	2505	2505	2505	2505	1
316	20240513	144100	83379150	2505	2505	2505	2500	508
317	20240513	144000	82108820	2505	2505	2505	2505	1
318	20240513	143900	82106315	2505	2505	2505	2505	1
319	20240513	143800	82103810	2505	2505	2505	2505	2
320	20240513	143700	82098800	2505	2505	2505	2505	1
321	20240513	143600	82096295	2505	2505	2505	2505	2
322	20240513	143500	82091285	2505	2500	2510	2500	114
323	20240513	143400	81806080	2510	2510	2510	2510	1
324	20240513	143300	81803570	2510	2510	2510	2510	2
325	20240513	143200	81798550	2510	2510	2510	2510	1
326	20240513	143100	81796040	2510	2510	2510	2510	1
327	20240513	143000	81793530	2510	2510	2510	2510	2
328	20240513	142900	81788510	2510	2510	2510	2510	201
329	20240513	142800	81284000	2510	2505	2510	2500	202
330	20240513	142700	80778870	2510	2510	2510	2510	1
331	20240513	142600	80776360	2510	2510	2510	2510	1
332	20240513	142500	80773850	2510	2510	2510	2510	2
333	20240513	142400	80768830	2510	2510	2510	2510	1
334	20240513	142300	80766320	2510	2510	2510	2510	1
335	20240513	142200	80763810	2510	2510	2510	2510	2
336	20240513	142100	80758790	2510	2510	2510	2510	1
337	20240513	142000	80756280	2510	2510	2510	2510	1
338	20240513	141900	80753770	2510	2510	2510	2510	2
339	20240513	141800	80748750	2510	2510	2510	2510	1
340	20240513	141700	80746240	2510	2510	2510	2510	102
341	20240513	141600	80490220	2510	2510	2510	2510	12
342	20240513	141500	80460100	2510	2505	2510	2505	75
343	20240513	141400	80272220	2510	2510	2510	2510	2
344	20240513	141300	80267200	2510	2510	2510	2510	1
345	20240513	141200	80264690	2510	2510	2510	2510	1
346	20240513	141100	80262180	2510	2510	2510	2510	2
347	20240513	141000	80257160	2510	2510	2510	2510	1
348	20240513	140900	80254650	2510	2510	2510	2510	1
349	20240513	140800	80252140	2510	2510	2510	2510	2
350	20240513	140700	80247120	2510	2510	2510	2510	1
351	20240513	140600	80244610	2510	2510	2510	2510	2
352	20240513	140500	80239590	2510	2510	2510	2510	1
353	20240513	140400	80237080	2510	2510	2510	2510	1
354	20240513	140300	80234570	2500	2500	2510	2500	4
355	20240513	140200	80224560	2500	2500	2500	2500	1
356	20240513	140100	80222060	2500	2495	2500	2495	946
357	20240513	140000	77861775	2490	2495	2495	2490	6
358	20240513	135900	77846825	2495	2495	2495	2495	1
359	20240513	135800	77844330	2495	2495	2495	2495	1
360	20240513	135700	77841835	2495	2495	2495	2495	2
361	20240513	135600	77836845	2495	2495	2495	2495	1
362	20240513	135500	77834350	2495	2490	2495	2490	76
363	20240513	135400	77645100	2495	2495	2495	2495	231
364	20240513	135300	77068755	2495	2495	2495	2495	161
365	20240513	135200	76667060	2495	2495	2495	2495	2
366	20240513	135100	76662070	2495	2495	2495	2495	1
367	20240513	135000	76659575	2495	2495	2495	2495	1
368	20240513	134900	76657080	2495	2495	2495	2495	2
369	20240513	134800	76652090	2495	2495	2495	2495	83
370	20240513	134700	76445005	2495	2495	2495	2495	2
371	20240513	134600	76440015	2495	2495	2495	2495	1
372	20240513	134500	76437520	2495	2495	2495	2495	1
373	20240513	134400	76435025	2495	2495	2495	2495	2
374	20240513	134300	76430035	2495	2495	2495	2495	1
375	20240513	134200	76427540	2495	2495	2495	2495	3
376	20240513	134100	76420055	2495	2495	2495	2495	2
377	20240513	134000	76415065	2495	2495	2495	2495	1
378	20240513	133900	76412570	2495	2495	2495	2495	1
379	20240513	133800	76410075	2495	2495	2495	2495	2
380	20240513	133700	76405085	2495	2490	2495	2490	2
381	20240513	133600	76400100	2495	2495	2495	2495	4
382	20240513	133500	76390120	2495	2490	2495	2490	306
383	20240513	133400	75628175	2495	2495	2495	2495	9
384	20240513	133300	75605720	2495	2495	2495	2495	2
385	20240513	133200	75600730	2495	2495	2495	2495	1
386	20240513	133100	75598235	2495	2495	2495	2495	1
387	20240513	133000	75595740	2495	2495	2495	2495	4
388	20240513	132900	75585760	2495	2495	2495	2495	1
389	20240513	132800	75583265	2495	2490	2495	2490	1204
390	20240513	132700	72585300	2495	2495	2495	2495	2
391	20240513	132600	72580310	2495	2495	2495	2495	1
392	20240513	132500	72577815	2495	2495	2495	2495	2
393	20240513	132400	72572825	2495	2495	2495	2495	3
394	20240513	132300	72565340	2495	2495	2495	2495	1
395	20240513	132200	72562845	2490	2495	2495	2490	4
396	20240513	132100	72552875	2495	2495	2495	2495	2
397	20240513	132000	72547885	2495	2495	2495	2495	1
398	20240513	131900	72545390	2495	2495	2495	2495	2
399	20240513	131800	72540400	2495	2495	2495	2495	3
400	20240513	131700	72532915	2495	2495	2495	2495	1
401	20240513	131600	72530420	2495	2490	2495	2490	55
402	20240513	131500	72393460	2495	2495	2495	2495	505
403	20240513	131400	71133485	2500	2500	2500	2500	2
404	20240513	131300	71128485	2500	2500	2500	2500	1
405	20240513	131200	71125985	2500	2500	2500	2500	4
406	20240513	131100	71115985	2505	2500	2505	2500	10
407	20240513	131000	71090975	2505	2505	2505	2505	1
408	20240513	130900	71088470	2505	2505	2505	2505	1
409	20240513	130800	71085965	2505	2505	2505	2505	2
410	20240513	130700	71080955	2505	2505	2505	2505	1
411	20240513	130600	71078450	2500	2505	2505	2500	9
412	20240513	130500	71055930	2505	2505	2505	2505	1
413	20240513	130400	71053425	2505	2505	2505	2505	1
414	20240513	130300	71050920	2500	2505	2505	2500	6
415	20240513	130200	71035910	2505	2505	2505	2505	1
416	20240513	130100	71033405	2505	2505	2505	2505	1
417	20240513	130000	71030900	2505	2505	2505	2505	23
418	20240513	125900	70973285	2505	2505	2505	2505	1
419	20240513	125800	70970780	2505	2505	2505	2505	1
420	20240513	125700	70968275	2505	2500	2505	2500	3
421	20240513	125600	70960765	2500	2500	2500	2500	1
422	20240513	125500	70958265	2500	2500	2505	2500	2075
423	20240513	125400	65770755	2505	2505	2505	2505	22
424	20240513	125300	65715645	2505	2505	2505	2505	1
425	20240513	125200	65713140	2505	2505	2505	2505	2
426	20240513	125100	65708130	2505	2505	2505	2505	20
427	20240513	125000	65658030	2505	2505	2505	2505	1
428	20240513	124900	65655525	2505	2505	2505	2505	2
429	20240513	124800	65650515	2505	2505	2505	2505	22
430	20240513	124700	65595405	2505	2505	2505	2505	1
431	20240513	124600	65592900	2505	2505	2505	2505	2
432	20240513	124500	65587890	2505	2505	2505	2505	20
433	20240513	124400	65537790	2505	2505	2505	2505	2
434	20240513	124300	65532780	2505	2505	2505	2505	1
435	20240513	124200	65530275	2505	2505	2505	2505	22
436	20240513	124100	65475165	2505	2505	2505	2505	2
437	20240513	124000	65470155	2505	2505	2505	2505	1
438	20240513	123900	65467650	2505	2505	2505	2505	20
439	20240513	123800	65417550	2505	2505	2505	2505	2
440	20240513	123700	65412540	2505	2505	2505	2505	241
441	20240513	123600	64808835	2505	2505	2505	2505	22
442	20240513	123500	64753725	2505	2500	2505	2500	77
443	20240513	123400	64561215	2510	2510	2510	2510	1
444	20240513	123300	64558705	2510	2510	2510	2510	21
445	20240513	123200	64505995	2510	2500	2510	2500	2
446	20240513	123100	64500985	2500	2510	2510	2500	98
447	20240513	123000	64255830	2510	2510	2510	2510	23
448	20240513	122900	64198100	2510	2510	2510	2510	1
449	20240513	122800	64195590	2510	2510	2510	2510	1
450	20240513	122700	64193080	2510	2510	2510	2510	2
451	20240513	122600	64188060	2505	2505	2505	2505	381
452	20240513	122500	63233655	2505	2505	2505	2505	61
453	20240513	122400	63080850	2505	2505	2505	2505	21
454	20240513	122300	63028245	2505	2505	2505	2505	1
455	20240513	122200	63025740	2505	2505	2505	2505	328
456	20240513	122100	62204100	2510	2510	2510	2510	20
457	20240513	122000	62153900	2510	2510	2510	2510	1
458	20240513	121900	62151390	2510	2510	2510	2510	2
459	20240513	121800	62146370	2505	2510	2510	2505	42
460	20240513	121700	62041050	2510	2510	2510	2510	1
461	20240513	121600	62038540	2510	2510	2510	2510	2
462	20240513	121500	62033520	2510	2505	2510	2505	76
463	20240513	121400	61843135	2510	2510	2510	2510	2
464	20240513	121300	61838115	2510	2510	2510	2510	1
465	20240513	121200	61835605	2510	2510	2510	2510	22
466	20240513	121100	61780385	2510	2510	2510	2510	2
467	20240513	121000	61775365	2510	2510	2510	2510	1
468	20240513	120900	61772855	2510	2510	2510	2510	21
469	20240513	120800	61720145	2510	2510	2510	2510	656
470	20240513	120700	60073585	2510	2510	2510	2510	1
471	20240513	120600	60071075	2510	2510	2510	2510	22
472	20240513	120500	60015855	2510	2510	2510	2510	2
473	20240513	120400	60010835	2510	2510	2510	2510	1
474	20240513	120300	60008325	2510	2510	2510	2510	22
475	20240513	120200	59953105	2510	2510	2510	2510	1
476	20240513	120100	59950595	2510	2510	2510	2510	1
477	20240513	120000	59948085	2510	2510	2510	2510	23
478	20240513	115900	59890355	2510	2510	2510	2510	1
479	20240513	115800	59887845	2510	2510	2510	2510	1
480	20240513	115700	59885335	2510	2510	2510	2510	22
481	20240513	115600	59830115	2510	2510	2510	2510	1
482	20240513	115500	59827605	2510	2500	2510	2500	76
483	20240513	115400	59637595	2510	2500	2510	2500	1892
484	20240513	115300	54907575	2500	2500	2500	2500	1
485	20240513	115200	54905075	2500	2500	2500	2500	2
486	20240513	115100	54900075	2500	2500	2500	2500	21
487	20240513	115000	54847575	2500	2500	2500	2500	1
488	20240513	114900	54845075	2500	2500	2500	2500	2
489	20240513	114800	54840075	2500	2500	2500	2500	22
490	20240513	114700	54785075	2500	2500	2500	2500	1
491	20240513	114600	54782575	2500	2500	2500	2500	42
492	20240513	114500	54677575	2500	2500	2500	2500	21
493	20240513	114400	54625075	2500	2500	2500	2500	2
494	20240513	114300	54620075	2500	2500	2500	2500	1
495	20240513	114200	54617575	2500	2500	2500	2500	22
496	20240513	114100	54562575	2500	2500	2500	2500	2
497	20240513	114000	54557575	2500	2495	2500	2495	245
498	20240513	113900	53946295	2500	2500	2500	2500	21
499	20240513	113800	53893795	2500	2500	2500	2500	2
500	20240513	113700	53888795	2500	2500	2500	2500	1
501	20240513	113600	53886295	2500	2500	2500	2500	22
502	20240513	113500	53831295	2500	2500	2500	2500	8
503	20240513	113400	53811295	2505	2505	2505	2505	1
504	20240513	113300	53808790	2505	2505	2505	2505	22
505	20240513	113200	53753680	2505	2500	2505	2500	560
506	20240513	113100	52353675	2505	2505	2505	2505	1
507	20240513	113000	52351170	2505	2505	2505	2505	23
508	20240513	112900	52293555	2505	2505	2505	2505	1
509	20240513	112800	52291050	2505	2505	2505	2505	1
510	20240513	112700	52288545	2505	2505	2505	2505	2
511	20240513	112600	52283535	2505	2505	2505	2505	1
512	20240513	112500	52281030	2505	2505	2505	2505	1
513	20240513	112400	52278525	2505	2505	2505	2505	3
514	20240513	112300	52271010	2505	2505	2505	2505	1
515	20240513	112200	52268505	2505	2505	2505	2505	2
516	20240513	112100	52263495	2505	2505	2505	2505	444
517	20240513	112000	51151275	2510	2510	2510	2510	1
518	20240513	111900	51148765	2510	2510	2510	2510	2
519	20240513	111800	51143745	2510	2510	2510	2510	2
520	20240513	111700	51138725	2510	2510	2510	2510	1
521	20240513	111600	51136215	2510	2510	2510	2510	2
522	20240513	111500	51131195	2510	2505	2510	2505	76
523	20240513	111400	50940810	2510	2510	2510	2510	1
524	20240513	111300	50938300	2510	2510	2510	2510	2
525	20240513	111200	50933280	2510	2510	2510	2510	2
526	20240513	111100	50928260	2510	2510	2510	2510	2
527	20240513	111000	50923240	2505	2510	2510	2505	564
528	20240513	110900	49509195	2515	2515	2515	2515	1
529	20240513	110800	49506680	2515	2515	2515	2515	2
530	20240513	110700	49501650	2515	2520	2520	2515	735
531	20240513	110600	47653120	2520	2520	2520	2520	2
532	20240513	110500	47648080	2520	2520	2520	2520	2
533	20240513	110400	47643040	2520	2520	2520	2520	1
534	20240513	110300	47640520	2520	2520	2520	2520	2
535	20240513	110200	47635480	2520	2520	2520	2520	1
536	20240513	110100	47632960	2520	2520	2520	2520	1
537	20240513	110000	47630440	2520	2520	2520	2520	3
538	20240513	105900	47622880	2520	2520	2520	2520	2
539	20240513	105800	47617840	2520	2520	2520	2520	12
540	20240513	105700	47587600	2520	2520	2520	2520	2
541	20240513	105600	47582560	2520	2520	2520	2520	1
542	20240513	105500	47580040	2520	2515	2520	2515	76
543	20240513	105400	47388895	2520	2520	2520	2520	2
544	20240513	105300	47383855	2520	2520	2520	2520	1
545	20240513	105200	47381335	2520	2520	2520	2520	2
546	20240513	105100	47376295	2520	2520	2520	2520	1
547	20240513	105000	47373775	2520	2520	2520	2520	1
548	20240513	104900	47371255	2520	2520	2520	2520	2
549	20240513	104800	47366215	2520	2520	2520	2520	1
550	20240513	104700	47363695	2520	2520	2520	2520	1
551	20240513	104600	47361175	2520	2520	2520	2520	2
552	20240513	104500	47356135	2520	2520	2520	2520	1
553	20240513	104400	47353615	2520	2520	2520	2520	1
554	20240513	104300	47351095	2520	2520	2520	2520	2
555	20240513	104200	47346055	2520	2520	2520	2520	1
556	20240513	104100	47343535	2520	2520	2520	2520	2
557	20240513	104000	47338495	2520	2520	2520	2520	1
558	20240513	103900	47335975	2520	2520	2520	2520	1
559	20240513	103800	47333455	2520	2520	2520	2520	2
560	20240513	103700	47328415	2520	2520	2520	2520	1
561	20240513	103600	47325895	2515	2520	2520	2515	252
562	20240513	103500	46692110	2520	2515	2520	2515	77
563	20240513	103400	46498445	2520	2515	2520	2515	527
564	20240513	103300	45173035	2520	2520	2520	2520	1
565	20240513	103200	45170515	2520	2520	2520	2520	2
566	20240513	103100	45165475	2520	2520	2520	2520	1
567	20240513	103000	45162955	2520	2520	2520	2520	2
568	20240513	102900	45157915	2520	2520	2520	2520	1
569	20240513	102800	45155395	2520	2520	2520	2520	1
570	20240513	102700	45152875	2520	2520	2520	2520	2
571	20240513	102600	45147835	2520	2520	2520	2520	1
572	20240513	102500	45145315	2520	2520	2520	2520	1
573	20240513	102400	45142795	2520	2520	2520	2520	2
574	20240513	102300	45137755	2520	2520	2520	2520	1
575	20240513	102200	45135235	2520	2520	2520	2520	2
576	20240513	102100	45130195	2520	2520	2520	2520	1
577	20240513	102000	45127675	2520	2520	2520	2520	1
578	20240513	101900	45125155	2520	2520	2520	2520	2
579	20240513	101800	45120115	2520	2520	2520	2520	1
580	20240513	101700	45117595	2520	2520	2520	2520	1
581	20240513	101600	45115075	2520	2520	2520	2520	439
582	20240513	101500	44008795	2520	2520	2520	2520	75
583	20240513	101400	43819795	2525	2525	2525	2525	0
584	20240513	101300	43819795	2525	2525	2530	2525	11
585	20240513	101200	43792015	2530	2530	2530	2530	0
586	20240513	101100	43792015	2530	2530	2530	2530	0
587	20240513	101000	43792015	2530	2530	2530	2530	0
588	20240513	100900	43792015	2530	2530	2530	2530	0
589	20240513	100800	43792015	2530	2530	2530	2530	1
590	20240513	100700	43789485	2530	2520	2530	2515	346
591	20240513	100600	42918660	2515	2515	2515	2515	0
592	20240513	100500	42918660	2515	2515	2515	2515	2052
593	20240513	100400	37757880	2515	2515	2515	2515	1
594	20240513	100300	37755365	2515	2515	2515	2515	1
595	20240513	100200	37752850	2510	2515	2515	2510	53
596	20240513	100100	37619810	2515	2515	2515	2515	1
597	20240513	100000	37617295	2515	2515	2515	2515	2
598	20240513	095900	37612265	2515	2515	2515	2515	1
599	20240513	095800	37609750	2515	2515	2515	2515	1
600	20240513	095700	37607235	2515	2515	2515	2515	2
601	20240513	095600	37602205	2515	2515	2515	2515	1
602	20240513	095500	37599690	2510	2510	2515	2510	81
603	20240513	095400	37396375	2515	2515	2515	2515	2
604	20240513	095300	37391345	2515	2515	2515	2515	4
605	20240513	095200	37381285	2515	2515	2515	2515	1
606	20240513	095100	37378770	2515	2515	2515	2515	198
607	20240513	095000	36880800	2515	2515	2515	2515	1
608	20240513	094900	36878285	2515	2515	2515	2515	2
609	20240513	094800	36873255	2515	2515	2515	2515	1
610	20240513	094700	36870740	2515	2515	2515	2515	1
611	20240513	094600	36868225	2515	2515	2515	2515	3
612	20240513	094500	36860680	2510	2510	2515	2510	58
613	20240513	094400	36715095	2515	2515	2515	2515	1
614	20240513	094300	36712580	2515	2515	2515	2515	2
615	20240513	094200	36707550	2515	2515	2515	2515	1
616	20240513	094100	36705035	2510	2515	2515	2510	52
617	20240513	094000	36574505	2515	2515	2515	2515	1
618	20240513	093900	36571990	2515	2510	2515	2510	103
619	20240513	093800	36313455	2515	2515	2515	2515	2
620	20240513	093700	36308425	2515	2515	2515	2515	1
621	20240513	093600	36305910	2515	2515	2515	2515	1
622	20240513	093500	36303395	2515	2515	2515	2515	3
623	20240513	093400	36295850	2520	2520	2520	2520	106
624	20240513	093300	36028730	2520	2520	2520	2520	0
625	20240513	093200	36028730	2520	2520	2520	2520	500
626	20240513	093100	34768730	2520	2520	2520	2520	10
627	20240513	093000	34743530	2525	2525	2525	2525	0
628	20240513	092900	34743530	2525	2525	2525	2525	0
629	20240513	092800	34743530	2525	2525	2525	2525	162
630	20240513	092700	34334480	2525	2525	2525	2525	0
631	20240513	092600	34334480	2525	2525	2525	2525	223
632	20240513	092500	33771405	2525	2525	2525	2525	0
633	20240513	092400	33771405	2525	2525	2525	2525	0
634	20240513	092300	33771405	2525	2525	2525	2525	1424
635	20240513	092200	30175805	2530	2530	2530	2530	66
636	20240513	092100	30008825	2525	2525	2525	2525	265
637	20240513	092000	29339700	2525	2530	2530	2525	41
638	20240513	091900	29236170	2525	2525	2525	2525	0
639	20240513	091800	29236170	2525	2525	2525	2525	0
640	20240513	091700	29236170	2525	2525	2525	2525	0
641	20240513	091600	29236170	2525	2520	2525	2520	2805
642	20240513	091500	22161250	2525	2520	2525	2520	133
643	20240513	091400	21826065	2525	2525	2525	2525	4022
644	20240513	091300	11670515	2525	2520	2525	2520	171
645	20240513	091200	11239300	2525	2525	2525	2525	0
646	20240513	091100	11239300	2525	2525	2525	2525	0
647	20240513	091000	11239300	2525	2525	2525	2525	205
648	20240513	090900	10721675	2525	2525	2525	2525	0
649	20240513	090800	10721675	2525	2525	2525	2525	6
650	20240513	090700	10706525	2525	2525	2525	2525	4
651	20240513	090600	10696425	2520	2520	2520	2520	2010
652	20240513	090500	5631225	2520	2515	2520	2515	75
653	20240513	090400	5442590	2515	2515	2515	2515	104
654	20240513	090300	5181030	2520	2520	2520	2520	1
655	20240513	090200	5178510	2520	2520	2520	2520	41
656	20240513	090100	5075190	2520	2520	2520	2520	1
657	20240513	090000	5072670	2520	2520	2520	2505	1832