KissMeData/021080/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	190500	211704295	2935	2935	2935	2935	1931
3	20240509	190400	211704295	2935	2935	2935	2935	0
4	20240509	190300	211704295	2935	2935	2935	2935	0
5	20240509	190200	211704295	2935	2935	2935	2935	0
6	20240509	190100	211704295	2935	2935	2935	2935	0
7	20240509	190000	211704295	2935	2935	2935	2935	0
8	20240509	185900	211704295	2935	2935	2935	2935	0
9	20240509	185800	211704295	2935	2935	2935	2935	0
10	20240509	185700	211704295	2935	2935	2935	2935	0
11	20240509	185600	211704295	2935	2935	2935	2935	0
12	20240509	185500	211704295	2935	2935	2935	2935	0
13	20240509	185400	211704295	2935	2935	2935	2935	0
14	20240509	185300	211704295	2935	2935	2935	2935	0
15	20240509	185200	211704295	2935	2935	2935	2935	0
16	20240509	185100	211704295	2935	2935	2935	2935	0
17	20240509	185000	211704295	2935	2935	2935	2935	0
18	20240509	184900	211704295	2935	2935	2935	2935	0
19	20240509	184800	211704295	2935	2935	2935	2935	0
20	20240509	184700	211704295	2935	2935	2935	2935	0
21	20240509	184600	211704295	2935	2935	2935	2935	0
22	20240509	184500	211704295	2935	2935	2935	2935	0
23	20240509	184400	211704295	2935	2935	2935	2935	0
24	20240509	184300	211704295	2935	2935	2935	2935	0
25	20240509	184200	211704295	2935	2935	2935	2935	0
26	20240509	184100	211704295	2935	2935	2935	2935	0
27	20240509	184000	211704295	2935	2935	2935	2935	0
28	20240509	183900	211704295	2935	2935	2935	2935	0
29	20240509	183800	211704295	2935	2935	2935	2935	0
30	20240509	183700	211704295	2935	2935	2935	2935	0
31	20240509	183600	211704295	2935	2935	2935	2935	0
32	20240509	183500	211704295	2935	2935	2935	2935	1931
33	20240509	183400	211704295	2935	2935	2935	2935	0
34	20240509	183300	211704295	2935	2935	2935	2935	0
35	20240509	183200	211704295	2935	2935	2935	2935	0
36	20240509	183100	211704295	2935	2935	2935	2935	0
37	20240509	183000	211704295	2935	2935	2935	2935	0
38	20240509	182900	211704295	2935	2935	2935	2935	0
39	20240509	182800	211704295	2935	2935	2935	2935	0
40	20240509	182700	211704295	2935	2935	2935	2935	0
41	20240509	182600	211704295	2935	2935	2935	2935	0
42	20240509	182500	211704295	2935	2935	2935	2935	0
43	20240509	182400	211704295	2935	2935	2935	2935	0
44	20240509	182300	211704295	2935	2935	2935	2935	0
45	20240509	182200	211704295	2935	2935	2935	2935	0
46	20240509	182100	211704295	2935	2935	2935	2935	0
47	20240509	182000	211704295	2935	2935	2935	2935	0
48	20240509	181900	211704295	2935	2935	2935	2935	0
49	20240509	181800	211704295	2935	2935	2935	2935	0
50	20240509	181700	211704295	2935	2935	2935	2935	0
51	20240509	181600	211704295	2935	2935	2935	2935	0
52	20240509	181500	211704295	2935	2935	2935	2935	0
53	20240509	181400	211704295	2935	2935	2935	2935	0
54	20240509	181300	211704295	2935	2935	2935	2935	0
55	20240509	181200	211704295	2935	2935	2935	2935	0
56	20240509	181100	211704295	2935	2935	2935	2935	0
57	20240509	181000	211704295	2935	2935	2935	2935	0
58	20240509	180900	211704295	2935	2935	2935	2935	0
59	20240509	180800	211704295	2935	2935	2935	2935	0
60	20240509	180700	211704295	2935	2935	2935	2935	0
61	20240509	180600	211704295	2935	2935	2935	2935	0
62	20240509	180500	211704295	2935	2935	2935	2935	1931
63	20240509	180400	211704295	2935	2935	2935	2935	0
64	20240509	180300	211704295	2935	2935	2935	2935	0
65	20240509	180200	211704295	2935	2935	2935	2935	0
66	20240509	180100	211704295	2935	2935	2935	2935	0
67	20240509	180000	211704295	2935	2935	2935	2935	0
68	20240509	175900	211704295	2935	2935	2935	2935	0
69	20240509	175800	211704295	2935	2935	2935	2935	0
70	20240509	175700	211704295	2935	2935	2935	2935	0
71	20240509	175600	211704295	2935	2935	2935	2935	0
72	20240509	175500	211704295	2935	2935	2935	2935	0
73	20240509	175400	211704295	2935	2935	2935	2935	0
74	20240509	175300	211704295	2935	2935	2935	2935	0
75	20240509	175200	211704295	2935	2935	2935	2935	0
76	20240509	175100	211704295	2935	2935	2935	2935	0
77	20240509	175000	211704295	2935	2935	2935	2935	0
78	20240509	174900	211704295	2935	2935	2935	2935	0
79	20240509	174800	211704295	2935	2935	2935	2935	0
80	20240509	174700	211704295	2935	2935	2935	2935	0
81	20240509	174600	211704295	2935	2935	2935	2935	0
82	20240509	174500	211704295	2935	2935	2935	2935	0
83	20240509	174400	211704295	2935	2935	2935	2935	0
84	20240509	174300	211704295	2935	2935	2935	2935	0
85	20240509	174200	211704295	2935	2935	2935	2935	0
86	20240509	174100	211704295	2935	2935	2935	2935	0
87	20240509	174000	211704295	2935	2935	2935	2935	0
88	20240509	173900	211704295	2935	2935	2935	2935	0
89	20240509	173800	211704295	2935	2935	2935	2935	0
90	20240509	173700	211704295	2935	2935	2935	2935	0
91	20240509	173600	211704295	2935	2935	2935	2935	0
92	20240509	173500	211704295	2935	2935	2935	2935	1931
93	20240509	173400	211704295	2935	2935	2935	2935	0
94	20240509	173300	211704295	2935	2935	2935	2935	0
95	20240509	173200	211704295	2935	2935	2935	2935	0
96	20240509	173100	211704295	2935	2935	2935	2935	0
97	20240509	173000	211704295	2935	2935	2935	2935	0
98	20240509	172900	211704295	2935	2935	2935	2935	0
99	20240509	172800	211704295	2935	2935	2935	2935	0
100	20240509	172700	211704295	2935	2935	2935	2935	0
101	20240509	172600	211704295	2935	2935	2935	2935	0
102	20240509	172500	211704295	2935	2935	2935	2935	0
103	20240509	172400	211704295	2935	2935	2935	2935	0
104	20240509	172300	211704295	2935	2935	2935	2935	0
105	20240509	172200	211704295	2935	2935	2935	2935	0
106	20240509	172100	211704295	2935	2935	2935	2935	0
107	20240509	172000	211704295	2935	2935	2935	2935	0
108	20240509	171900	211704295	2935	2935	2935	2935	0
109	20240509	171800	211704295	2935	2935	2935	2935	0
110	20240509	171700	211704295	2935	2935	2935	2935	0
111	20240509	171600	211704295	2935	2935	2935	2935	0
112	20240509	171500	211704295	2935	2935	2935	2935	0
113	20240509	171400	211704295	2935	2935	2935	2935	0
114	20240509	171300	211704295	2935	2935	2935	2935	0
115	20240509	171200	211704295	2935	2935	2935	2935	0
116	20240509	171100	211704295	2935	2935	2935	2935	0
117	20240509	171000	211704295	2935	2935	2935	2935	0
118	20240509	170900	211704295	2935	2935	2935	2935	0
119	20240509	170800	211704295	2935	2935	2935	2935	0
120	20240509	170700	211704295	2935	2935	2935	2935	0
121	20240509	170600	211704295	2935	2935	2935	2935	0
122	20240509	170500	211704295	2935	2935	2935	2935	1931
123	20240509	170400	211704295	2935	2935	2935	2935	0
124	20240509	170300	211704295	2935	2935	2935	2935	0
125	20240509	170200	211704295	2935	2935	2935	2935	0
126	20240509	170100	211704295	2935	2935	2935	2935	0
127	20240509	170000	211704295	2935	2935	2935	2935	0
128	20240509	165900	211704295	2935	2935	2935	2935	0
129	20240509	165800	211704295	2935	2935	2935	2935	0
130	20240509	165700	211704295	2935	2935	2935	2935	0
131	20240509	165600	211704295	2935	2935	2935	2935	0
132	20240509	165500	211704295	2935	2935	2935	2935	0
133	20240509	165400	211704295	2935	2935	2935	2935	0
134	20240509	165300	211704295	2935	2935	2935	2935	0
135	20240509	165200	211704295	2935	2935	2935	2935	0
136	20240509	165100	211704295	2935	2935	2935	2935	0
137	20240509	165000	211704295	2935	2935	2935	2935	0
138	20240509	164900	211704295	2935	2935	2935	2935	0
139	20240509	164800	211704295	2935	2935	2935	2935	0
140	20240509	164700	211704295	2935	2935	2935	2935	0
141	20240509	164600	211704295	2935	2935	2935	2935	0
142	20240509	164500	211704295	2935	2935	2935	2935	0
143	20240509	164400	211704295	2935	2935	2935	2935	0
144	20240509	164300	211704295	2935	2935	2935	2935	0
145	20240509	164200	211704295	2935	2935	2935	2935	0
146	20240509	164100	211704295	2935	2935	2935	2935	0
147	20240509	164000	211704295	2935	2935	2935	2935	0
148	20240509	163900	211704295	2935	2935	2935	2935	0
149	20240509	163800	211704295	2935	2935	2935	2935	0
150	20240509	163700	211704295	2935	2935	2935	2935	0
151	20240509	163600	211704295	2935	2935	2935	2935	0
152	20240509	163500	211704295	2935	2935	2935	2935	1931
153	20240509	163400	211704295	2935	2935	2935	2935	0
154	20240509	163300	211704295	2935	2935	2935	2935	0
155	20240509	163200	211704295	2935	2935	2935	2935	0
156	20240509	163100	211704295	2935	2935	2935	2935	0
157	20240509	163000	211704295	2935	2935	2935	2935	0
158	20240509	162900	211704295	2935	2935	2935	2935	0
159	20240509	162800	211704295	2935	2935	2935	2935	0
160	20240509	162700	211704295	2935	2935	2935	2935	0
161	20240509	162600	211704295	2935	2935	2935	2935	0
162	20240509	162500	211704295	2935	2935	2935	2935	0
163	20240509	162400	211704295	2935	2935	2935	2935	0
164	20240509	162300	211704295	2935	2935	2935	2935	0
165	20240509	162200	211704295	2935	2935	2935	2935	0
166	20240509	162100	211704295	2935	2935	2935	2935	0
167	20240509	162000	211704295	2935	2935	2935	2935	0
168	20240509	161900	211704295	2935	2935	2935	2935	0
169	20240509	161800	211704295	2935	2935	2935	2935	0
170	20240509	161700	211704295	2935	2935	2935	2935	0
171	20240509	161600	211704295	2935	2935	2935	2935	0
172	20240509	161500	211704295	2935	2935	2935	2935	0
173	20240509	161400	211704295	2935	2935	2935	2935	0
174	20240509	161300	211704295	2935	2935	2935	2935	0
175	20240509	161200	211704295	2935	2935	2935	2935	0
176	20240509	161100	211704295	2935	2935	2935	2935	0
177	20240509	161000	211704295	2935	2935	2935	2935	0
178	20240509	160900	211704295	2935	2935	2935	2935	0
179	20240509	160800	211704295	2935	2935	2935	2935	0
180	20240509	160700	211704295	2935	2935	2935	2935	0
181	20240509	160600	211704295	2935	2935	2935	2935	0
182	20240509	160500	211704295	2935	2935	2935	2935	1931
183	20240509	160400	211704295	2935	2935	2935	2935	0
184	20240509	160300	211704295	2935	2935	2935	2935	0
185	20240509	160200	211704295	2935	2935	2935	2935	0
186	20240509	160100	211704295	2935	2935	2935	2935	0
187	20240509	160000	211704295	2935	2935	2935	2935	0
188	20240509	155900	211704295	2935	2935	2935	2935	0
189	20240509	155800	211704295	2935	2935	2935	2935	0
190	20240509	155700	211704295	2935	2935	2935	2935	0
191	20240509	155600	211704295	2935	2935	2935	2935	0
192	20240509	155500	211704295	2935	2935	2935	2935	0
193	20240509	155400	211704295	2935	2935	2935	2935	0
194	20240509	155300	211704295	2935	2935	2935	2935	0
195	20240509	155200	211704295	2935	2935	2935	2935	0
196	20240509	155100	211704295	2935	2935	2935	2935	0
197	20240509	155000	211704295	2935	2935	2935	2935	0
198	20240509	154900	211704295	2935	2935	2935	2935	0
199	20240509	154800	211704295	2935	2935	2935	2935	0
200	20240509	154700	211704295	2935	2935	2935	2935	0
201	20240509	154600	211704295	2935	2935	2935	2935	0
202	20240509	154500	211704295	2935	2935	2935	2935	0
203	20240509	154400	211704295	2935	2935	2935	2935	0
204	20240509	154300	211704295	2935	2935	2935	2935	0
205	20240509	154200	211704295	2935	2935	2935	2935	0
206	20240509	154100	211704295	2935	2935	2935	2935	0
207	20240509	154000	211704295	2935	2935	2935	2935	0
208	20240509	153900	211704295	2935	2935	2935	2935	0
209	20240509	153800	211704295	2935	2935	2935	2935	0
210	20240509	153700	211704295	2935	2935	2935	2935	0
211	20240509	153600	211704295	2935	2935	2935	2935	0
212	20240509	153500	211704295	2935	2935	2935	2935	1931
213	20240509	153400	211704295	2935	2935	2935	2935	0
214	20240509	153300	211704295	2935	2935	2935	2935	0
215	20240509	153200	211704295	2935	2935	2935	2935	0
216	20240509	153100	211704295	2935	2935	2935	2935	0
217	20240509	153000	211704295	2935	2935	2935	2935	1931
218	20240509	152900	206036810	2935	2935	2935	2935	0
219	20240509	152800	206036810	2935	2935	2935	2935	0
220	20240509	152700	206036810	2935	2935	2935	2935	0
221	20240509	152600	206036810	2935	2935	2935	2935	0
222	20240509	152500	206036810	2935	2935	2935	2935	0
223	20240509	152400	206036810	2935	2935	2935	2935	0
224	20240509	152300	206036810	2935	2935	2935	2935	0
225	20240509	152200	206036810	2935	2935	2935	2935	0
226	20240509	152100	206036810	2935	2935	2935	2935	0
227	20240509	152000	206036810	2935	2935	2935	2935	0
228	20240509	151900	206036810	2935	2935	2935	2935	0
229	20240509	151800	206036810	2935	2935	2935	2935	2417
230	20240509	151700	198942915	2935	2935	2935	2935	0
231	20240509	151600	198942915	2935	2935	2935	2935	0
232	20240509	151500	198942915	2935	2930	2935	2930	53
233	20240509	151400	198787575	2930	2930	2930	2930	0
234	20240509	151300	198787575	2930	2930	2930	2930	90
235	20240509	151200	198523875	2935	2935	2935	2935	0
236	20240509	151100	198523875	2935	2935	2935	2935	0
237	20240509	151000	198523875	2935	2935	2935	2935	0
238	20240509	150900	198523875	2935	2935	2935	2935	200
239	20240509	150800	197936875	2930	2930	2930	2930	55
240	20240509	150700	197775725	2930	2930	2930	2930	0
241	20240509	150600	197775725	2930	2930	2930	2930	30
242	20240509	150500	197687825	2935	2935	2935	2935	200
243	20240509	150400	197100825	2930	2930	2930	2930	0
244	20240509	150300	197100825	2930	2930	2930	2930	0
245	20240509	150200	197100825	2930	2930	2930	2930	0
246	20240509	150100	197100825	2930	2930	2930	2930	0
247	20240509	150000	197100825	2930	2930	2930	2930	20
248	20240509	145900	197042225	2935	2935	2935	2935	0
249	20240509	145800	197042225	2935	2935	2935	2935	0
250	20240509	145700	197042225	2935	2935	2935	2935	0
251	20240509	145600	197042225	2935	2935	2935	2935	0
252	20240509	145500	197042225	2935	2935	2935	2935	0
253	20240509	145400	197042225	2935	2935	2935	2935	0
254	20240509	145300	197042225	2935	2935	2935	2935	0
255	20240509	145200	197042225	2935	2935	2935	2935	0
256	20240509	145100	197042225	2935	2935	2935	2935	0
257	20240509	145000	197042225	2935	2935	2935	2935	0
258	20240509	144900	197042225	2935	2935	2935	2935	0
259	20240509	144800	197042225	2935	2935	2935	2935	200
260	20240509	144700	196455225	2930	2930	2930	2930	343
261	20240509	144600	195450235	2930	2930	2930	2930	0
262	20240509	144500	195450235	2930	2930	2930	2930	0
263	20240509	144400	195450235	2930	2930	2930	2930	0
264	20240509	144300	195450235	2930	2930	2930	2930	0
265	20240509	144200	195450235	2930	2930	2930	2930	0
266	20240509	144100	195450235	2930	2930	2930	2930	3647
267	20240509	144000	184764525	2930	2930	2930	2930	0
268	20240509	143900	184764525	2930	2930	2930	2930	100
269	20240509	143800	184471525	2930	2930	2930	2930	0
270	20240509	143700	184471525	2930	2930	2930	2930	877
271	20240509	143600	181901915	2930	2930	2930	2930	1000
272	20240509	143500	178971915	2935	2935	2935	2935	0
273	20240509	143400	178971915	2935	2935	2935	2935	3
274	20240509	143300	178963110	2935	2935	2935	2935	0
275	20240509	143200	178963110	2935	2935	2935	2935	0
276	20240509	143100	178963110	2935	2935	2935	2935	0
277	20240509	143000	178963110	2935	2935	2935	2935	0
278	20240509	142900	178963110	2935	2935	2935	2935	0
279	20240509	142800	178963110	2935	2935	2935	2935	0
280	20240509	142700	178963110	2935	2935	2935	2935	10
281	20240509	142600	178933760	2935	2935	2935	2935	0
282	20240509	142500	178933760	2935	2935	2935	2935	0
283	20240509	142400	178933760	2935	2935	2935	2935	1209
284	20240509	142300	175385345	2935	2935	2935	2935	101
285	20240509	142200	175088910	2935	2935	2935	2935	0
286	20240509	142100	175088910	2935	2935	2935	2935	0
287	20240509	142000	175088910	2935	2935	2935	2935	0
288	20240509	141900	175088910	2935	2935	2935	2935	0
289	20240509	141800	175088910	2935	2935	2935	2935	0
290	20240509	141700	175088910	2935	2935	2935	2935	0
291	20240509	141600	175088910	2935	2935	2935	2935	0
292	20240509	141500	175088910	2935	2935	2935	2935	0
293	20240509	141400	175088910	2935	2935	2935	2935	0
294	20240509	141300	175088910	2935	2935	2935	2935	0
295	20240509	141200	175088910	2935	2935	2935	2935	0
296	20240509	141100	175088910	2935	2935	2935	2935	0
297	20240509	141000	175088910	2935	2935	2935	2935	230
298	20240509	140900	174413860	2930	2930	2930	2930	1000
299	20240509	140800	171483860	2935	2940	2940	2935	2740
300	20240509	140700	163441010	2940	2940	2940	2940	0
301	20240509	140600	163441010	2940	2940	2940	2940	0
302	20240509	140500	163441010	2940	2940	2940	2940	0
303	20240509	140400	163441010	2940	2940	2940	2940	0
304	20240509	140300	163441010	2940	2940	2940	2940	1
305	20240509	140200	163438070	2940	2940	2940	2940	0
306	20240509	140100	163438070	2940	2940	2940	2940	0
307	20240509	140000	163438070	2940	2935	2940	2935	160
308	20240509	135900	162967920	2935	2935	2935	2935	100
309	20240509	135800	162674420	2935	2935	2935	2935	100
310	20240509	135700	162380920	2935	2935	2935	2935	0
311	20240509	135600	162380920	2935	2935	2935	2935	0
312	20240509	135500	162380920	2935	2935	2935	2935	0
313	20240509	135400	162380920	2935	2935	2935	2935	0
314	20240509	135300	162380920	2935	2935	2935	2935	10
315	20240509	135200	162351570	2935	2935	2935	2935	0
316	20240509	135100	162351570	2935	2940	2940	2935	294
317	20240509	135000	161488660	2940	2940	2940	2940	26
318	20240509	134900	161412220	2940	2940	2940	2940	0
319	20240509	134800	161412220	2940	2940	2940	2940	0
320	20240509	134700	161412220	2940	2935	2940	2935	864
321	20240509	134600	158873880	2940	2935	2940	2935	12
322	20240509	134500	158838650	2935	2940	2940	2935	12
323	20240509	134400	158803420	2935	2935	2935	2935	10
324	20240509	134300	158774070	2935	2935	2935	2935	0
325	20240509	134200	158774070	2935	2935	2935	2935	600
326	20240509	134100	157013070	2940	2940	2940	2940	0
327	20240509	134000	157013070	2940	2940	2940	2940	0
328	20240509	133900	157013070	2940	2940	2940	2940	0
329	20240509	133800	157013070	2940	2940	2940	2940	0
330	20240509	133700	157013070	2940	2940	2940	2940	0
331	20240509	133600	157013070	2940	2940	2940	2940	0
332	20240509	133500	157013070	2940	2940	2940	2935	5
333	20240509	133400	156998380	2935	2935	2935	2935	0
334	20240509	133300	156998380	2935	2935	2935	2935	0
335	20240509	133200	156998380	2935	2935	2935	2935	0
336	20240509	133100	156998380	2935	2935	2935	2935	0
337	20240509	133000	156998380	2935	2935	2935	2935	0
338	20240509	132900	156998380	2935	2935	2935	2935	0
339	20240509	132800	156998380	2935	2935	2935	2935	0
340	20240509	132700	156998380	2935	2935	2935	2935	0
341	20240509	132600	156998380	2935	2935	2935	2935	0
342	20240509	132500	156998380	2935	2935	2935	2935	1
343	20240509	132400	156995445	2930	2935	2935	2930	2310
344	20240509	132300	150226695	2930	2930	2930	2930	0
345	20240509	132200	150226695	2930	2930	2930	2930	88
346	20240509	132100	149968855	2935	2935	2935	2935	0
347	20240509	132000	149968855	2935	2935	2935	2935	0
348	20240509	131900	149968855	2935	2935	2935	2935	0
349	20240509	131800	149968855	2935	2935	2935	2935	0
350	20240509	131700	149968855	2935	2935	2935	2935	69
351	20240509	131600	149766340	2935	2935	2935	2935	201
352	20240509	131500	149176405	2940	2940	2940	2940	0
353	20240509	131400	149176405	2940	2940	2940	2940	0
354	20240509	131300	149176405	2940	2940	2940	2940	35
355	20240509	131200	149073505	2940	2940	2940	2940	0
356	20240509	131100	149073505	2940	2940	2940	2940	0
357	20240509	131000	149073505	2940	2940	2940	2940	0
358	20240509	130900	149073505	2940	2940	2940	2940	0
359	20240509	130800	149073505	2940	2940	2940	2940	0
360	20240509	130700	149073505	2940	2940	2940	2940	170
361	20240509	130600	148573705	2940	2940	2940	2940	0
362	20240509	130500	148573705	2940	2940	2940	2940	0
363	20240509	130400	148573705	2940	2940	2940	2940	0
364	20240509	130300	148573705	2940	2940	2940	2940	0
365	20240509	130200	148573705	2940	2935	2940	2935	36
366	20240509	130100	148467875	2935	2935	2935	2935	0
367	20240509	130000	148467875	2935	2935	2935	2935	0
368	20240509	125900	148467875	2935	2935	2935	2935	9
369	20240509	125800	148441460	2935	2935	2935	2935	0
370	20240509	125700	148441460	2935	2935	2935	2935	20
371	20240509	125600	148382760	2940	2940	2940	2940	0
372	20240509	125500	148382760	2940	2940	2940	2940	0
373	20240509	125400	148382760	2940	2940	2940	2940	0
374	20240509	125300	148382760	2940	2940	2940	2940	0
375	20240509	125200	148382760	2940	2940	2940	2940	1
376	20240509	125100	148379820	2940	2940	2940	2940	0
377	20240509	125000	148379820	2940	2940	2940	2940	0
378	20240509	124900	148379820	2940	2940	2940	2940	0
379	20240509	124800	148379820	2940	2940	2940	2940	2
380	20240509	124700	148373940	2930	2930	2930	2930	2083
381	20240509	124600	142270750	2930	2935	2935	2930	30
382	20240509	124500	142182770	2940	2940	2940	2940	0
383	20240509	124400	142182770	2940	2940	2940	2940	0
384	20240509	124300	142182770	2940	2940	2940	2940	11
385	20240509	124200	142150430	2940	2935	2940	2935	37
386	20240509	124100	142041830	2940	2940	2940	2940	0
387	20240509	124000	142041830	2940	2940	2940	2940	0
388	20240509	123900	142041830	2940	2940	2940	2940	0
389	20240509	123800	142041830	2940	2940	2940	2940	3
390	20240509	123700	142033010	2940	2940	2940	2940	0
391	20240509	123600	142033010	2940	2935	2940	2935	104
392	20240509	123500	141727750	2935	2935	2935	2935	34
393	20240509	123400	141627960	2930	2930	2930	2930	0
394	20240509	123300	141627960	2930	2930	2930	2930	0
395	20240509	123200	141627960	2930	2930	2930	2930	0
396	20240509	123100	141627960	2930	2930	2930	2930	0
397	20240509	123000	141627960	2930	2930	2930	2930	0
398	20240509	122900	141627960	2930	2930	2930	2930	3
399	20240509	122800	141619170	2940	2940	2940	2940	0
400	20240509	122700	141619170	2940	2940	2940	2940	2
401	20240509	122600	141613290	2930	2930	2930	2930	0
402	20240509	122500	141613290	2930	2930	2930	2930	0
403	20240509	122400	141613290	2930	2930	2930	2930	0
404	20240509	122300	141613290	2930	2930	2930	2930	0
405	20240509	122200	141613290	2930	2930	2930	2930	0
406	20240509	122100	141613290	2930	2930	2930	2930	0
407	20240509	122000	141613290	2930	2930	2930	2930	0
408	20240509	121900	141613290	2930	2935	2935	2930	3
409	20240509	121800	141604490	2935	2935	2935	2935	0
410	20240509	121700	141604490	2935	2935	2935	2935	0
411	20240509	121600	141604490	2935	2935	2935	2935	3
412	20240509	121500	141595685	2940	2940	2940	2940	0
413	20240509	121400	141595685	2940	2940	2940	2940	0
414	20240509	121300	141595685	2940	2940	2940	2940	0
415	20240509	121200	141595685	2940	2940	2940	2940	0
416	20240509	121100	141595685	2940	2940	2940	2940	0
417	20240509	121000	141595685	2940	2940	2940	2940	2
418	20240509	120900	141589805	2930	2930	2930	2930	122
419	20240509	120800	141232345	2930	2930	2930	2930	700
420	20240509	120700	139181345	2930	2930	2930	2930	0
421	20240509	120600	139181345	2930	2930	2930	2930	0
422	20240509	120500	139181345	2930	2930	2930	2930	0
423	20240509	120400	139181345	2930	2930	2930	2930	50
424	20240509	120300	139034845	2935	2935	2935	2935	0
425	20240509	120200	139034845	2935	2935	2935	2935	0
426	20240509	120100	139034845	2935	2935	2935	2935	0
427	20240509	120000	139034845	2935	2935	2935	2935	0
428	20240509	115900	139034845	2935	2935	2935	2935	25
429	20240509	115800	138961470	2940	2935	2940	2935	2
430	20240509	115700	138955595	2940	2940	2940	2940	1
431	20240509	115600	138952655	2940	2940	2940	2940	1000
432	20240509	115500	136012655	2940	2940	2940	2940	0
433	20240509	115400	136012655	2940	2940	2940	2940	0
434	20240509	115300	136012655	2940	2935	2940	2935	262
435	20240509	115200	135243680	2935	2935	2935	2935	0
436	20240509	115100	135243680	2935	2935	2935	2930	32
437	20240509	115000	135149785	2935	2935	2935	2935	2
438	20240509	114900	135143915	2930	2930	2930	2930	1500
439	20240509	114800	130748915	2930	2930	2930	2930	0
440	20240509	114700	130748915	2930	2935	2935	2930	7
441	20240509	114600	130728375	2935	2935	2935	2935	5
442	20240509	114500	130713700	2940	2940	2940	2940	0
443	20240509	114400	130713700	2940	2940	2940	2940	5
444	20240509	114300	130699000	2940	2940	2940	2940	0
445	20240509	114200	130699000	2940	2940	2940	2940	0
446	20240509	114100	130699000	2940	2940	2940	2940	0
447	20240509	114000	130699000	2940	2940	2940	2940	0
448	20240509	113900	130699000	2940	2940	2940	2940	0
449	20240509	113800	130699000	2940	2940	2940	2940	0
450	20240509	113700	130699000	2940	2940	2940	2940	100
451	20240509	113600	130405000	2940	2930	2940	2930	1501
452	20240509	113500	125992070	2940	2940	2940	2940	0
453	20240509	113400	125992070	2940	2940	2940	2940	482
454	20240509	113300	124574990	2940	2940	2940	2940	30
455	20240509	113200	124486790	2940	2940	2940	2940	0
456	20240509	113100	124486790	2940	2940	2940	2940	0
457	20240509	113000	124486790	2940	2940	2940	2940	0
458	20240509	112900	124486790	2940	2940	2940	2940	1500
459	20240509	112800	120076790	2940	2940	2940	2940	0
460	20240509	112700	120076790	2940	2940	2940	2940	0
461	20240509	112600	120076790	2940	2940	2940	2940	1
462	20240509	112500	120073850	2940	2940	2940	2940	0
463	20240509	112400	120073850	2940	2940	2940	2940	0
464	20240509	112300	120073850	2940	2940	2940	2940	0
465	20240509	112200	120073850	2940	2940	2940	2940	0
466	20240509	112100	120073850	2940	2940	2940	2940	0
467	20240509	112000	120073850	2940	2940	2940	2940	0
468	20240509	111900	120073850	2940	2940	2940	2940	0
469	20240509	111800	120073850	2940	2940	2940	2940	0
470	20240509	111700	120073850	2940	2940	2940	2940	0
471	20240509	111600	120073850	2940	2940	2940	2940	250
472	20240509	111500	119338850	2940	2940	2940	2940	0
473	20240509	111400	119338850	2940	2940	2940	2940	0
474	20240509	111300	119338850	2940	2940	2940	2940	0
475	20240509	111200	119338850	2940	2940	2940	2940	0
476	20240509	111100	119338850	2940	2940	2940	2940	0
477	20240509	111000	119338850	2940	2940	2940	2940	0
478	20240509	110900	119338850	2940	2940	2940	2940	1000
479	20240509	110800	116398850	2940	2940	2940	2940	0
480	20240509	110700	116398850	2940	2940	2940	2940	1
481	20240509	110600	116395910	2935	2935	2935	2935	11
482	20240509	110500	116363625	2940	2935	2940	2935	10
483	20240509	110400	116334270	2930	2930	2930	2930	0
484	20240509	110300	116334270	2930	2930	2930	2930	0
485	20240509	110200	116334270	2930	2930	2930	2930	0
486	20240509	110100	116334270	2930	2935	2935	2930	102
487	20240509	110000	116035400	2930	2930	2930	2930	0
488	20240509	105900	116035400	2930	2940	2940	2930	101
489	20240509	105800	115739460	2935	2935	2935	2935	247
490	20240509	105700	115014515	2935	2935	2935	2935	0
491	20240509	105600	115014515	2935	2935	2935	2935	100
492	20240509	105500	114721015	2935	2935	2935	2935	1
493	20240509	105400	114718080	2940	2940	2940	2940	0
494	20240509	105300	114718080	2940	2940	2940	2940	0
495	20240509	105200	114718080	2940	2940	2940	2940	50
496	20240509	105100	114571080	2940	2940	2940	2940	1
497	20240509	105000	114568140	2930	2930	2930	2930	2
498	20240509	104900	114562280	2930	2930	2930	2930	1000
499	20240509	104800	111632280	2935	2935	2935	2935	10
500	20240509	104700	111602930	2940	2940	2940	2940	1
501	20240509	104600	111599990	2940	2940	2940	2940	0
502	20240509	104500	111599990	2940	2940	2940	2940	300
503	20240509	104400	110717990	2940	2940	2940	2940	200
504	20240509	104300	110129990	2940	2940	2940	2940	10
505	20240509	104200	110100590	2940	2940	2940	2940	0
506	20240509	104100	110100590	2940	2940	2940	2940	0
507	20240509	104000	110100590	2940	2940	2940	2940	0
508	20240509	103900	110100590	2940	2940	2940	2940	200
509	20240509	103800	109512590	2935	2935	2935	2935	28
510	20240509	103700	109430410	2940	2940	2940	2940	1
511	20240509	103600	109427470	2935	2935	2935	2935	1
512	20240509	103500	109424535	2935	2935	2935	2935	200
513	20240509	103400	108837535	2940	2940	2940	2940	0
514	20240509	103300	108837535	2940	2940	2940	2940	1
515	20240509	103200	108834595	2935	2935	2935	2935	301
516	20240509	103100	107951160	2935	2935	2935	2935	0
517	20240509	103000	107951160	2935	2935	2935	2935	399
518	20240509	102900	106780095	2945	2945	2945	2945	35
519	20240509	102800	106677020	2945	2945	2945	2945	0
520	20240509	102700	106677020	2945	2945	2945	2945	1
521	20240509	102600	106674075	2940	2940	2940	2940	0
522	20240509	102500	106674075	2940	2940	2940	2940	0
523	20240509	102400	106674075	2940	2940	2940	2940	0
524	20240509	102300	106674075	2940	2940	2940	2940	5
525	20240509	102200	106659375	2940	2940	2940	2940	85
526	20240509	102100	106409475	2945	2945	2945	2945	0
527	20240509	102000	106409475	2945	2945	2945	2945	0
528	20240509	101900	106409475	2945	2945	2945	2945	0
529	20240509	101800	106409475	2945	2945	2945	2945	0
530	20240509	101700	106409475	2945	2945	2945	2945	0
531	20240509	101600	106409475	2945	2945	2945	2945	1
532	20240509	101500	106406530	2935	2935	2935	2935	0
533	20240509	101400	106406530	2935	2935	2935	2935	0
534	20240509	101300	106406530	2935	2935	2935	2935	0
535	20240509	101200	106406530	2935	2935	2935	2935	901
536	20240509	101100	103762095	2940	2940	2940	2940	99
537	20240509	101000	103471035	2945	2945	2945	2945	43
538	20240509	100900	103344400	2940	2940	2940	2940	1068
539	20240509	100800	100204480	2940	2945	2945	2940	212
540	20240509	100700	99581195	2945	2945	2945	2945	0
541	20240509	100600	99581195	2945	2945	2945	2945	0
542	20240509	100500	99581195	2945	2945	2945	2945	388
543	20240509	100400	98438535	2945	2945	2945	2945	65
544	20240509	100300	98247110	2950	2950	2950	2950	13
545	20240509	100200	98208760	2945	2950	2950	2945	14
546	20240509	100100	98167525	2945	2945	2945	2945	100
547	20240509	100000	97873025	2945	2945	2945	2945	0
548	20240509	095900	97873025	2945	2945	2945	2945	2
549	20240509	095800	97867135	2950	2950	2950	2950	1
550	20240509	095700	97864185	2955	2955	2955	2955	0
551	20240509	095600	97864185	2955	2955	2955	2955	1
552	20240509	095500	97861230	2955	2950	2955	2950	45
553	20240509	095400	97728455	2955	2955	2955	2955	5
554	20240509	095300	97713680	2955	2955	2955	2955	1017
555	20240509	095200	94708445	2955	2950	2955	2950	101
556	20240509	095100	94410265	2945	2945	2945	2945	1
557	20240509	095000	94407320	2955	2955	2955	2955	0
558	20240509	094900	94407320	2955	2950	2955	2950	1028
559	20240509	094800	91374580	2955	2950	2955	2950	7
560	20240509	094700	91353920	2950	2950	2950	2950	150
561	20240509	094600	90911420	2950	2950	2950	2950	243
562	20240509	094500	90194570	2955	2955	2955	2955	0
563	20240509	094400	90194570	2955	2955	2955	2955	0
564	20240509	094300	90194570	2955	2950	2955	2950	660
565	20240509	094200	88247560	2940	2950	2950	2940	1098
566	20240509	094100	85018030	2945	2950	2950	2945	262
567	20240509	094000	84246385	2955	2950	2955	2950	12
568	20240509	093900	84210980	2955	2950	2955	2950	123
569	20240509	093800	83847770	2955	2950	2955	2950	2342
570	20240509	093700	76938290	2950	2950	2950	2950	2227
571	20240509	093600	70368640	2950	2945	2950	2945	65
572	20240509	093500	70177160	2945	2945	2945	2945	460
573	20240509	093400	68822460	2945	2945	2945	2945	292
574	20240509	093300	67962520	2945	2940	2950	2935	9277
575	20240509	093200	40685220	2935	2935	2935	2935	114
576	20240509	093100	40350630	2935	2935	2935	2935	104
577	20240509	093000	40045390	2935	2935	2935	2935	0
578	20240509	092900	40045390	2935	2935	2935	2935	0
579	20240509	092800	40045390	2935	2935	2935	2935	241
580	20240509	092700	39338055	2935	2935	2935	2930	164
581	20240509	092600	38857215	2940	2935	2940	2935	6062
582	20240509	092500	21060240	2930	2930	2930	2930	0
583	20240509	092400	21060240	2930	2930	2930	2930	3899
584	20240509	092300	9636170	2930	2930	2930	2930	0
585	20240509	092200	9636170	2930	2930	2930	2930	0
586	20240509	092100	9636170	2930	2930	2930	2930	0
587	20240509	092000	9636170	2930	2930	2930	2930	0
588	20240509	091900	9636170	2930	2920	2930	2920	21
589	20240509	091800	9574840	2930	2930	2930	2930	4
590	20240509	091700	9563120	2930	2930	2930	2930	1
591	20240509	091600	9560190	2920	2920	2920	2920	0
592	20240509	091500	9560190	2920	2920	2920	2920	0
593	20240509	091400	9560190	2920	2920	2920	2920	0
594	20240509	091300	9560190	2920	2925	2925	2920	500
595	20240509	091200	8100165	2925	2925	2925	2925	0
596	20240509	091100	8100165	2925	2925	2925	2925	0
597	20240509	091000	8100165	2925	2925	2925	2925	500
598	20240509	090900	6637665	2930	2930	2930	2930	10
599	20240509	090800	6608365	2935	2935	2935	2935	0
600	20240509	090700	6608365	2935	2925	2935	2925	1017
601	20240509	090600	3633630	2935	2935	2935	2935	2
602	20240509	090500	3627760	2930	2930	2930	2930	26
603	20240509	090400	3551580	2940	2930	2940	2930	21
604	20240509	090300	3489975	2930	2930	2930	2930	3
605	20240509	090200	3481185	2925	2925	2925	2925	325
606	20240509	090100	2530560	2925	2925	2925	2925	0
607	20240509	090000	2530560	2925	2920	2925	2920	866