KissMeData/100130/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	200400	199893355	2990	2990	2990	2990	4246
3	20240510	200300	199893355	2990	2990	2990	2990	0
4	20240510	200200	199893355	2990	2990	2990	2990	0
5	20240510	200100	199893355	2990	2990	2990	2990	0
6	20240510	200000	199893355	2990	2990	2990	2990	0
7	20240510	195900	199893355	2990	2990	2990	2990	0
8	20240510	195800	199893355	2990	2990	2990	2990	0
9	20240510	195700	199893355	2990	2990	2990	2990	0
10	20240510	195600	199893355	2990	2990	2990	2990	0
11	20240510	195500	199893355	2990	2990	2990	2990	0
12	20240510	195400	199893355	2990	2990	2990	2990	0
13	20240510	195300	199893355	2990	2990	2990	2990	0
14	20240510	195200	199893355	2990	2990	2990	2990	0
15	20240510	195100	199893355	2990	2990	2990	2990	0
16	20240510	195000	199893355	2990	2990	2990	2990	0
17	20240510	194900	199893355	2990	2990	2990	2990	0
18	20240510	194800	199893355	2990	2990	2990	2990	0
19	20240510	194700	199893355	2990	2990	2990	2990	0
20	20240510	194600	199893355	2990	2990	2990	2990	0
21	20240510	194500	199893355	2990	2990	2990	2990	0
22	20240510	194400	199893355	2990	2990	2990	2990	0
23	20240510	194300	199893355	2990	2990	2990	2990	0
24	20240510	194200	199893355	2990	2990	2990	2990	0
25	20240510	194100	199893355	2990	2990	2990	2990	0
26	20240510	194000	199893355	2990	2990	2990	2990	0
27	20240510	193900	199893355	2990	2990	2990	2990	0
28	20240510	193800	199893355	2990	2990	2990	2990	0
29	20240510	193700	199893355	2990	2990	2990	2990	0
30	20240510	193600	199893355	2990	2990	2990	2990	0
31	20240510	193500	199893355	2990	2990	2990	2990	0
32	20240510	193400	199893355	2990	2990	2990	2990	4246
33	20240510	193300	199893355	2990	2990	2990	2990	0
34	20240510	193200	199893355	2990	2990	2990	2990	0
35	20240510	193100	199893355	2990	2990	2990	2990	0
36	20240510	193000	199893355	2990	2990	2990	2990	0
37	20240510	192900	199893355	2990	2990	2990	2990	0
38	20240510	192800	199893355	2990	2990	2990	2990	0
39	20240510	192700	199893355	2990	2990	2990	2990	0
40	20240510	192600	199893355	2990	2990	2990	2990	0
41	20240510	192500	199893355	2990	2990	2990	2990	0
42	20240510	192400	199893355	2990	2990	2990	2990	0
43	20240510	192300	199893355	2990	2990	2990	2990	0
44	20240510	192200	199893355	2990	2990	2990	2990	0
45	20240510	192100	199893355	2990	2990	2990	2990	0
46	20240510	192000	199893355	2990	2990	2990	2990	0
47	20240510	191900	199893355	2990	2990	2990	2990	0
48	20240510	191800	199893355	2990	2990	2990	2990	0
49	20240510	191700	199893355	2990	2990	2990	2990	0
50	20240510	191600	199893355	2990	2990	2990	2990	0
51	20240510	191500	199893355	2990	2990	2990	2990	0
52	20240510	191400	199893355	2990	2990	2990	2990	0
53	20240510	191300	199893355	2990	2990	2990	2990	0
54	20240510	191200	199893355	2990	2990	2990	2990	0
55	20240510	191100	199893355	2990	2990	2990	2990	0
56	20240510	191000	199893355	2990	2990	2990	2990	0
57	20240510	190900	199893355	2990	2990	2990	2990	0
58	20240510	190800	199893355	2990	2990	2990	2990	0
59	20240510	190700	199893355	2990	2990	2990	2990	0
60	20240510	190600	199893355	2990	2990	2990	2990	0
61	20240510	190500	199893355	2990	2990	2990	2990	0
62	20240510	190400	199893355	2990	2990	2990	2990	4246
63	20240510	190300	199893355	2990	2990	2990	2990	0
64	20240510	190200	199893355	2990	2990	2990	2990	0
65	20240510	190100	199893355	2990	2990	2990	2990	0
66	20240510	190000	199893355	2990	2990	2990	2990	0
67	20240510	185900	199893355	2990	2990	2990	2990	0
68	20240510	185800	199893355	2990	2990	2990	2990	0
69	20240510	185700	199893355	2990	2990	2990	2990	0
70	20240510	185600	199893355	2990	2990	2990	2990	0
71	20240510	185500	199893355	2990	2990	2990	2990	0
72	20240510	185400	199893355	2990	2990	2990	2990	0
73	20240510	185300	199893355	2990	2990	2990	2990	0
74	20240510	185200	199893355	2990	2990	2990	2990	0
75	20240510	185100	199893355	2990	2990	2990	2990	0
76	20240510	185000	199893355	2990	2990	2990	2990	0
77	20240510	184900	199893355	2990	2990	2990	2990	0
78	20240510	184800	199893355	2990	2990	2990	2990	0
79	20240510	184700	199893355	2990	2990	2990	2990	0
80	20240510	184600	199893355	2990	2990	2990	2990	0
81	20240510	184500	199893355	2990	2990	2990	2990	0
82	20240510	184400	199893355	2990	2990	2990	2990	0
83	20240510	184300	199893355	2990	2990	2990	2990	0
84	20240510	184200	199893355	2990	2990	2990	2990	0
85	20240510	184100	199893355	2990	2990	2990	2990	0
86	20240510	184000	199893355	2990	2990	2990	2990	0
87	20240510	183900	199893355	2990	2990	2990	2990	0
88	20240510	183800	199893355	2990	2990	2990	2990	0
89	20240510	183700	199893355	2990	2990	2990	2990	0
90	20240510	183600	199893355	2990	2990	2990	2990	0
91	20240510	183500	199893355	2990	2990	2990	2990	0
92	20240510	183400	199893355	2990	2990	2990	2990	4246
93	20240510	183300	199893355	2990	2990	2990	2990	0
94	20240510	183200	199893355	2990	2990	2990	2990	0
95	20240510	183100	199893355	2990	2990	2990	2990	0
96	20240510	183000	199893355	2990	2990	2990	2990	0
97	20240510	182900	199893355	2990	2990	2990	2990	0
98	20240510	182800	199893355	2990	2990	2990	2990	0
99	20240510	182700	199893355	2990	2990	2990	2990	0
100	20240510	182600	199893355	2990	2990	2990	2990	0
101	20240510	182500	199893355	2990	2990	2990	2990	0
102	20240510	182400	199893355	2990	2990	2990	2990	0
103	20240510	182300	199893355	2990	2990	2990	2990	0
104	20240510	182200	199893355	2990	2990	2990	2990	0
105	20240510	182100	199893355	2990	2990	2990	2990	0
106	20240510	182000	199893355	2990	2990	2990	2990	0
107	20240510	181900	199893355	2990	2990	2990	2990	0
108	20240510	181800	199893355	2990	2990	2990	2990	0
109	20240510	181700	199893355	2990	2990	2990	2990	0
110	20240510	181600	199893355	2990	2990	2990	2990	0
111	20240510	181500	199893355	2990	2990	2990	2990	0
112	20240510	181400	199893355	2990	2990	2990	2990	0
113	20240510	181300	199893355	2990	2990	2990	2990	0
114	20240510	181200	199893355	2990	2990	2990	2990	0
115	20240510	181100	199893355	2990	2990	2990	2990	0
116	20240510	181000	199893355	2990	2990	2990	2990	0
117	20240510	180900	199893355	2990	2990	2990	2990	0
118	20240510	180800	199893355	2990	2990	2990	2990	0
119	20240510	180700	199893355	2990	2990	2990	2990	0
120	20240510	180600	199893355	2990	2990	2990	2990	0
121	20240510	180500	199893355	2990	2990	2990	2990	0
122	20240510	180400	199893355	2990	2990	2990	2990	4246
123	20240510	180300	199893355	2990	2990	2990	2990	0
124	20240510	180200	199893355	2990	2990	2990	2990	0
125	20240510	180100	199893355	2990	2990	2990	2990	0
126	20240510	180000	199893355	2990	2990	2990	2990	0
127	20240510	175900	199893355	2990	2990	2990	2990	0
128	20240510	175800	199893355	2990	2990	2990	2990	0
129	20240510	175700	199893355	2990	2990	2990	2990	0
130	20240510	175600	199893355	2990	2990	2990	2990	0
131	20240510	175500	199893355	2990	2990	2990	2990	0
132	20240510	175400	199893355	2990	2990	2990	2990	0
133	20240510	175300	199893355	2990	2990	2990	2990	0
134	20240510	175200	199893355	2990	2990	2990	2990	0
135	20240510	175100	199893355	2990	2990	2990	2990	0
136	20240510	175000	199893355	2990	2990	2990	2990	0
137	20240510	174900	199893355	2990	2990	2990	2990	0
138	20240510	174800	199893355	2990	2990	2990	2990	0
139	20240510	174700	199893355	2990	2990	2990	2990	0
140	20240510	174600	199893355	2990	2990	2990	2990	0
141	20240510	174500	199893355	2990	2990	2990	2990	0
142	20240510	174400	199893355	2990	2990	2990	2990	0
143	20240510	174300	199893355	2990	2990	2990	2990	0
144	20240510	174200	199893355	2990	2990	2990	2990	0
145	20240510	174100	199893355	2990	2990	2990	2990	0
146	20240510	174000	199893355	2990	2990	2990	2990	0
147	20240510	173900	199893355	2990	2990	2990	2990	0
148	20240510	173800	199893355	2990	2990	2990	2990	0
149	20240510	173700	199893355	2990	2990	2990	2990	0
150	20240510	173600	199893355	2990	2990	2990	2990	0
151	20240510	173500	199893355	2990	2990	2990	2990	0
152	20240510	173400	199893355	2990	2990	2990	2990	4246
153	20240510	173300	199893355	2990	2990	2990	2990	0
154	20240510	173200	199893355	2990	2990	2990	2990	0
155	20240510	173100	199893355	2990	2990	2990	2990	0
156	20240510	173000	199893355	2990	2990	2990	2990	0
157	20240510	172900	199893355	2990	2990	2990	2990	0
158	20240510	172800	199893355	2990	2990	2990	2990	0
159	20240510	172700	199893355	2990	2990	2990	2990	0
160	20240510	172600	199893355	2990	2990	2990	2990	0
161	20240510	172500	199893355	2990	2990	2990	2990	0
162	20240510	172400	199893355	2990	2990	2990	2990	0
163	20240510	172300	199893355	2990	2990	2990	2990	0
164	20240510	172200	199893355	2990	2990	2990	2990	0
165	20240510	172100	199893355	2990	2990	2990	2990	0
166	20240510	172000	199893355	2990	2990	2990	2990	0
167	20240510	171900	199893355	2990	2990	2990	2990	0
168	20240510	171800	199893355	2990	2990	2990	2990	0
169	20240510	171700	199893355	2990	2990	2990	2990	0
170	20240510	171600	199893355	2990	2990	2990	2990	0
171	20240510	171500	199893355	2990	2990	2990	2990	0
172	20240510	171400	199893355	2990	2990	2990	2990	0
173	20240510	171300	199893355	2990	2990	2990	2990	0
174	20240510	171200	199893355	2990	2990	2990	2990	0
175	20240510	171100	199893355	2990	2990	2990	2990	0
176	20240510	171000	199893355	2990	2990	2990	2990	0
177	20240510	170900	199893355	2990	2990	2990	2990	0
178	20240510	170800	199893355	2990	2990	2990	2990	0
179	20240510	170700	199893355	2990	2990	2990	2990	0
180	20240510	170600	199893355	2990	2990	2990	2990	0
181	20240510	170500	199893355	2990	2990	2990	2990	0
182	20240510	170400	199893355	2990	2990	2990	2990	4246
183	20240510	170300	199893355	2990	2990	2990	2990	0
184	20240510	170200	199893355	2990	2990	2990	2990	0
185	20240510	170100	199893355	2990	2990	2990	2990	0
186	20240510	170000	199893355	2990	2990	2990	2990	0
187	20240510	165900	199893355	2990	2990	2990	2990	0
188	20240510	165800	199893355	2990	2990	2990	2990	0
189	20240510	165700	199893355	2990	2990	2990	2990	0
190	20240510	165600	199893355	2990	2990	2990	2990	0
191	20240510	165500	199893355	2990	2990	2990	2990	0
192	20240510	165400	199893355	2990	2990	2990	2990	0
193	20240510	165300	199893355	2990	2990	2990	2990	0
194	20240510	165200	199893355	2990	2990	2990	2990	0
195	20240510	165100	199893355	2990	2990	2990	2990	0
196	20240510	165000	199893355	2990	2990	2990	2990	0
197	20240510	164900	199893355	2990	2990	2990	2990	0
198	20240510	164800	199893355	2990	2990	2990	2990	0
199	20240510	164700	199893355	2990	2990	2990	2990	0
200	20240510	164600	199893355	2990	2990	2990	2990	0
201	20240510	164500	199893355	2990	2990	2990	2990	0
202	20240510	164400	199893355	2990	2990	2990	2990	0
203	20240510	164300	199893355	2990	2990	2990	2990	0
204	20240510	164200	199893355	2990	2990	2990	2990	0
205	20240510	164100	199893355	2990	2990	2990	2990	0
206	20240510	164000	199893355	2990	2990	2990	2990	0
207	20240510	163900	199893355	2990	2990	2990	2990	0
208	20240510	163800	199893355	2990	2990	2990	2990	0
209	20240510	163700	199893355	2990	2990	2990	2990	0
210	20240510	163600	199893355	2990	2990	2990	2990	0
211	20240510	163500	199893355	2990	2990	2990	2990	0
212	20240510	163400	199893355	2990	2990	2990	2990	4246
213	20240510	163300	199893355	2990	2990	2990	2990	0
214	20240510	163200	199893355	2990	2990	2990	2990	0
215	20240510	163100	199893355	2990	2990	2990	2990	0
216	20240510	163000	199893355	2990	2990	2990	2990	0
217	20240510	162900	199893355	2990	2990	2990	2990	0
218	20240510	162800	199893355	2990	2990	2990	2990	0
219	20240510	162700	199893355	2990	2990	2990	2990	0
220	20240510	162600	199893355	2990	2990	2990	2990	0
221	20240510	162500	199893355	2990	2990	2990	2990	0
222	20240510	162400	199893355	2990	2990	2990	2990	0
223	20240510	162300	199893355	2990	2990	2990	2990	0
224	20240510	162200	199893355	2990	2990	2990	2990	0
225	20240510	162100	199893355	2990	2990	2990	2990	0
226	20240510	162000	199893355	2990	2990	2990	2990	0
227	20240510	161900	199893355	2990	2990	2990	2990	0
228	20240510	161800	199893355	2990	2990	2990	2990	0
229	20240510	161700	199893355	2990	2990	2990	2990	0
230	20240510	161600	199893355	2990	2990	2990	2990	0
231	20240510	161500	199893355	2990	2990	2990	2990	0
232	20240510	161400	199893355	2990	2990	2990	2990	0
233	20240510	161300	199893355	2990	2990	2990	2990	0
234	20240510	161200	199893355	2990	2990	2990	2990	0
235	20240510	161100	199893355	2990	2990	2990	2990	0
236	20240510	161000	199893355	2990	2990	2990	2990	0
237	20240510	160900	199893355	2990	2990	2990	2990	0
238	20240510	160800	199893355	2990	2990	2990	2990	0
239	20240510	160700	199893355	2990	2990	2990	2990	0
240	20240510	160600	199893355	2990	2990	2990	2990	0
241	20240510	160500	199893355	2990	2990	2990	2990	0
242	20240510	160400	199893355	2990	2990	2990	2990	4246
243	20240510	160300	199893355	2990	2990	2990	2990	0
244	20240510	160200	199893355	2990	2990	2990	2990	0
245	20240510	160100	199893355	2990	2990	2990	2990	0
246	20240510	160000	199893355	2990	2990	2990	2990	0
247	20240510	155900	199893355	2990	2990	2990	2990	0
248	20240510	155800	199893355	2990	2990	2990	2990	0
249	20240510	155700	199893355	2990	2990	2990	2990	0
250	20240510	155600	199893355	2990	2990	2990	2990	0
251	20240510	155500	199893355	2990	2990	2990	2990	0
252	20240510	155400	199893355	2990	2990	2990	2990	0
253	20240510	155300	199893355	2990	2990	2990	2990	0
254	20240510	155200	199893355	2990	2990	2990	2990	0
255	20240510	155100	199893355	2990	2990	2990	2990	0
256	20240510	155000	199893355	2990	2990	2990	2990	0
257	20240510	154900	199893355	2990	2990	2990	2990	0
258	20240510	154800	199893355	2990	2990	2990	2990	0
259	20240510	154700	199893355	2990	2990	2990	2990	0
260	20240510	154600	199893355	2990	2990	2990	2990	0
261	20240510	154500	199893355	2990	2990	2990	2990	0
262	20240510	154400	199893355	2990	2990	2990	2990	0
263	20240510	154300	199893355	2990	2990	2990	2990	0
264	20240510	154200	199893355	2990	2990	2990	2990	0
265	20240510	154100	199893355	2990	2990	2990	2990	0
266	20240510	154000	199893355	2990	2990	2990	2990	0
267	20240510	153900	199893355	2990	2990	2990	2990	0
268	20240510	153800	199893355	2990	2990	2990	2990	0
269	20240510	153700	199893355	2990	2990	2990	2990	0
270	20240510	153600	199893355	2990	2990	2990	2990	0
271	20240510	153500	199893355	2990	2990	2990	2990	0
272	20240510	153400	199893355	2990	2990	2990	2990	4246
273	20240510	153300	199893355	2990	2990	2990	2990	0
274	20240510	153200	199893355	2990	2990	2990	2990	0
275	20240510	153100	199893355	2990	2990	2990	2990	0
276	20240510	153000	199893355	2990	2990	2990	2990	4246
277	20240510	152900	187197815	2975	2975	2975	2975	0
278	20240510	152800	187197815	2975	2975	2975	2975	0
279	20240510	152700	187197815	2975	2975	2975	2975	0
280	20240510	152600	187197815	2975	2975	2975	2975	0
281	20240510	152500	187197815	2975	2975	2975	2975	0
282	20240510	152400	187197815	2975	2975	2975	2975	0
283	20240510	152300	187197815	2975	2975	2975	2975	0
284	20240510	152200	187197815	2975	2975	2975	2975	0
285	20240510	152100	187197815	2975	2975	2975	2975	0
286	20240510	152000	187197815	2975	2975	2975	2975	0
287	20240510	151900	187197815	2975	2975	2980	2975	106
288	20240510	151800	186882150	2980	2975	2980	2975	87
289	20240510	151700	186622930	2980	2980	2980	2980	19
290	20240510	151600	186566310	2980	2975	2980	2975	57
291	20240510	151500	186396515	2980	2980	2980	2980	0
292	20240510	151400	186396515	2980	2980	2980	2980	0
293	20240510	151300	186396515	2980	2980	2980	2980	23
294	20240510	151200	186327975	2980	2980	2980	2980	50
295	20240510	151100	186178975	2980	2980	2980	2980	106
296	20240510	151000	185863095	2985	2985	2985	2985	0
297	20240510	150900	185863095	2985	2985	2985	2985	0
298	20240510	150800	185863095	2985	2985	2985	2985	0
299	20240510	150700	185863095	2985	2980	2985	2980	11
300	20240510	150600	185830310	2980	2980	2980	2980	20
301	20240510	150500	185770710	2980	2985	2985	2980	19
302	20240510	150400	185714085	2980	2980	2980	2980	38
303	20240510	150300	185600845	2985	2985	2985	2985	19
304	20240510	150200	185544130	2980	2980	2980	2980	478
305	20240510	150100	184119690	2985	2980	2985	2980	47
306	20240510	150000	183979495	2985	2980	2985	2980	152
307	20240510	145900	183526350	2985	2985	2985	2980	690
308	20240510	145800	181470095	2985	2985	2985	2985	0
309	20240510	145700	181470095	2985	2985	2985	2985	33
310	20240510	145600	181371590	2980	2985	2985	2980	30
311	20240510	145500	181282140	2980	2985	2985	2980	104
312	20240510	145400	180971805	2985	2985	2985	2985	16
313	20240510	145300	180924045	2985	2985	2985	2985	243
314	20240510	145200	180198690	2985	2985	2985	2985	13
315	20240510	145100	180159885	2985	2985	2985	2985	38
316	20240510	145000	180046455	2985	2985	2985	2985	0
317	20240510	144900	180046455	2985	2985	2985	2985	21
318	20240510	144800	179983770	2985	2985	2985	2985	0
319	20240510	144700	179983770	2985	2985	2985	2985	0
320	20240510	144600	179983770	2985	2985	2985	2985	0
321	20240510	144500	179983770	2985	2980	2985	2980	998
322	20240510	144400	177009710	2980	2980	2980	2980	16
323	20240510	144300	176962030	2980	2980	2980	2980	3
324	20240510	144200	176953090	2980	2980	2980	2980	21
325	20240510	144100	176890510	2970	2980	2980	2970	172
326	20240510	144000	176379580	2980	2980	2980	2980	0
327	20240510	143900	176379580	2980	2980	2980	2980	5
328	20240510	143800	176364680	2970	2970	2970	2970	50
329	20240510	143700	176216180	2980	2980	2980	2980	0
330	20240510	143600	176216180	2980	2970	2980	2970	345
331	20240510	143500	175191190	2980	2980	2980	2980	8
332	20240510	143400	175167350	2980	2980	2980	2980	23
333	20240510	143300	175098810	2980	2975	2980	2975	1494
334	20240510	143200	170653860	2980	2980	2980	2980	12
335	20240510	143100	170618100	2980	2980	2980	2980	5
336	20240510	143000	170603200	2980	2980	2980	2980	4
337	20240510	142900	170591280	2980	2980	2980	2980	0
338	20240510	142800	170591280	2980	2980	2980	2980	0
339	20240510	142700	170591280	2980	2980	2980	2980	72
340	20240510	142600	170376720	2980	2980	2980	2980	0
341	20240510	142500	170376720	2980	2980	2980	2980	0
342	20240510	142400	170376720	2980	2980	2980	2980	0
343	20240510	142300	170376720	2980	2980	2980	2980	5
344	20240510	142200	170361820	2980	2980	2980	2980	20
345	20240510	142100	170302220	2980	2980	2980	2980	27
346	20240510	142000	170221760	2980	2980	2980	2980	0
347	20240510	141900	170221760	2980	2980	2980	2980	0
348	20240510	141800	170221760	2980	2980	2980	2980	1
349	20240510	141700	170218780	2980	2980	2980	2980	0
350	20240510	141600	170218780	2980	2980	2980	2980	41
351	20240510	141500	170096600	2980	2980	2980	2980	0
352	20240510	141400	170096600	2980	2980	2980	2980	9
353	20240510	141300	170069780	2980	2980	2980	2980	0
354	20240510	141200	170069780	2980	2980	2980	2980	10
355	20240510	141100	170039980	2980	2980	2980	2980	9
356	20240510	141000	170013160	2980	2980	2980	2980	0
357	20240510	140900	170013160	2980	2980	2980	2980	0
358	20240510	140800	170013160	2980	2980	2980	2980	40
359	20240510	140700	169893960	2980	2980	2980	2980	3
360	20240510	140600	169885020	2980	2980	2980	2980	32
361	20240510	140500	169789660	2980	2980	2980	2980	0
362	20240510	140400	169789660	2980	2980	2980	2980	0
363	20240510	140300	169789660	2980	2980	2980	2980	68
364	20240510	140200	169587020	2980	2975	2980	2975	19
365	20240510	140100	169530490	2975	2975	2975	2975	65
366	20240510	140000	169337115	2975	2975	2975	2975	8
367	20240510	135900	169313315	2975	2975	2975	2975	470
368	20240510	135800	167915065	2975	2975	2975	2975	10
369	20240510	135700	167885315	2970	2970	2970	2970	0
370	20240510	135600	167885315	2970	2970	2970	2970	0
371	20240510	135500	167885315	2970	2970	2970	2970	1
372	20240510	135400	167882345	2970	2970	2970	2970	0
373	20240510	135300	167882345	2970	2970	2970	2970	0
374	20240510	135200	167882345	2970	2970	2970	2970	61
375	20240510	135100	167701175	2975	2975	2975	2975	1
376	20240510	135000	167698200	2970	2970	2970	2970	0
377	20240510	134900	167698200	2970	2970	2970	2970	0
378	20240510	134800	167698200	2970	2970	2970	2970	0
379	20240510	134700	167698200	2970	2970	2970	2970	0
380	20240510	134600	167698200	2970	2970	2970	2970	0
381	20240510	134500	167698200	2970	2970	2970	2970	45
382	20240510	134400	167564550	2970	2970	2970	2970	56
383	20240510	134300	167398230	2970	2970	2970	2970	61
384	20240510	134200	167217060	2975	2975	2975	2975	0
385	20240510	134100	167217060	2975	2975	2975	2975	0
386	20240510	134000	167217060	2975	2975	2975	2975	5
387	20240510	133900	167202185	2975	2975	2975	2975	9
388	20240510	133800	167175410	2975	2975	2975	2975	0
389	20240510	133700	167175410	2975	2975	2975	2975	0
390	20240510	133600	167175410	2975	2975	2975	2975	20
391	20240510	133500	167115910	2975	2975	2975	2975	0
392	20240510	133400	167115910	2975	2975	2975	2975	0
393	20240510	133300	167115910	2975	2975	2975	2975	0
394	20240510	133200	167115910	2975	2975	2975	2975	0
395	20240510	133100	167115910	2975	2975	2975	2975	0
396	20240510	133000	167115910	2975	2975	2975	2975	3
397	20240510	132900	167106985	2975	2975	2975	2975	0
398	20240510	132800	167106985	2975	2975	2975	2975	0
399	20240510	132700	167106985	2975	2975	2975	2975	0
400	20240510	132600	167106985	2975	2975	2975	2975	26
401	20240510	132500	167029635	2965	2965	2965	2965	4
402	20240510	132400	167017775	2965	2965	2965	2965	0
403	20240510	132300	167017775	2965	2965	2965	2965	0
404	20240510	132200	167017775	2965	2965	2965	2965	0
405	20240510	132100	167017775	2965	2970	2970	2965	1000
406	20240510	132000	164052010	2975	2970	2975	2970	367
407	20240510	131900	162961935	2970	2970	2970	2970	0
408	20240510	131800	162961935	2970	2970	2970	2970	8
409	20240510	131700	162938175	2970	2970	2970	2970	2
410	20240510	131600	162932235	2975	2975	2975	2975	0
411	20240510	131500	162932235	2975	2975	2975	2975	3
412	20240510	131400	162923310	2975	2975	2975	2975	16
413	20240510	131300	162875710	2975	2975	2975	2975	0
414	20240510	131200	162875710	2975	2975	2975	2975	1
415	20240510	131100	162872735	2955	2980	2980	2955	10007
416	20240510	131000	133216390	2975	2980	2980	2975	55
417	20240510	130900	133052740	2980	2980	2980	2980	5
418	20240510	130800	133037840	2980	2980	2980	2980	60
419	20240510	130700	132859040	2980	2980	2980	2980	19
420	20240510	130600	132802420	2980	2980	2980	2980	0
421	20240510	130500	132802420	2980	2980	2980	2980	0
422	20240510	130400	132802420	2980	2980	2980	2980	0
423	20240510	130300	132802420	2980	2980	2980	2980	120
424	20240510	130200	132444820	2980	2980	2980	2980	17
425	20240510	130100	132394160	2980	2980	2980	2980	0
426	20240510	130000	132394160	2980	2980	2980	2980	0
427	20240510	125900	132394160	2980	2980	2980	2980	67
428	20240510	125800	132194500	2980	2980	2980	2980	0
429	20240510	125700	132194500	2980	2980	2980	2980	110
430	20240510	125600	131866700	2980	2980	2980	2980	0
431	20240510	125500	131866700	2980	2980	2980	2980	0
432	20240510	125400	131866700	2980	2980	2980	2980	0
433	20240510	125300	131866700	2980	2980	2980	2980	10
434	20240510	125200	131836900	2975	2980	2980	2975	343
435	20240510	125100	130816425	2985	2985	2985	2985	0
436	20240510	125000	130816425	2985	2985	2985	2985	5
437	20240510	124900	130801500	2985	2985	2985	2985	0
438	20240510	124800	130801500	2985	2985	2985	2985	0
439	20240510	124700	130801500	2985	2985	2985	2985	13
440	20240510	124600	130762695	2985	2985	2985	2985	12
441	20240510	124500	130726875	2985	2985	2985	2985	0
442	20240510	124400	130726875	2985	2985	2985	2985	0
443	20240510	124300	130726875	2985	2985	2985	2985	0
444	20240510	124200	130726875	2985	2980	2985	2975	22
445	20240510	124100	130661315	2975	2975	2975	2975	0
446	20240510	124000	130661315	2975	2975	2975	2975	0
447	20240510	123900	130661315	2975	2975	2975	2975	0
448	20240510	123800	130661315	2975	2980	2980	2975	476
449	20240510	123700	129245135	2980	2980	2980	2980	50
450	20240510	123600	129096135	2980	2980	2980	2980	0
451	20240510	123500	129096135	2980	2985	2985	2980	26
452	20240510	123400	129018575	2975	2975	2975	2975	50
453	20240510	123300	128869825	2985	2985	2985	2985	0
454	20240510	123200	128869825	2985	2985	2985	2985	0
455	20240510	123100	128869825	2985	2985	2985	2985	0
456	20240510	123000	128869825	2985	2985	2985	2985	1
457	20240510	122900	128866840	2970	2975	2975	2970	1520
458	20240510	122800	124346620	2975	2985	2985	2975	1601
459	20240510	122700	119580185	2985	2985	2985	2985	0
460	20240510	122600	119580185	2985	2985	2985	2985	0
461	20240510	122500	119580185	2985	2985	2985	2985	114
462	20240510	122400	119239895	2985	2985	2985	2985	0
463	20240510	122300	119239895	2985	2985	2985	2985	0
464	20240510	122200	119239895	2985	2985	2985	2985	3
465	20240510	122100	119230940	2980	2980	2985	2980	2226
466	20240510	122000	112594445	2985	2985	2985	2985	107
467	20240510	121900	112275050	2990	2990	2990	2990	53
468	20240510	121800	112116580	2985	2985	2985	2985	0
469	20240510	121700	112116580	2985	2985	2985	2985	0
470	20240510	121600	112116580	2985	2985	2985	2985	0
471	20240510	121500	112116580	2985	2990	2990	2985	88
472	20240510	121400	111853875	2985	2985	2985	2985	0
473	20240510	121300	111853875	2985	2985	2985	2985	0
474	20240510	121200	111853875	2985	2985	2985	2985	0
475	20240510	121100	111853875	2985	2985	2985	2985	0
476	20240510	121000	111853875	2985	2985	2985	2985	0
477	20240510	120900	111853875	2985	2985	2985	2985	27
478	20240510	120800	111773280	2990	2990	2990	2990	0
479	20240510	120700	111773280	2990	2990	2990	2990	0
480	20240510	120600	111773280	2990	2990	2990	2990	0
481	20240510	120500	111773280	2990	2990	2990	2990	66
482	20240510	120400	111575940	2985	2985	2985	2985	0
483	20240510	120300	111575940	2985	2985	2985	2985	0
484	20240510	120200	111575940	2985	2985	2985	2985	0
485	20240510	120100	111575940	2985	2985	2985	2985	83
486	20240510	120000	111328185	2990	2990	2990	2990	300
487	20240510	115900	110431185	2990	2990	2990	2990	220
488	20240510	115800	109773385	2985	2985	2985	2985	50
489	20240510	115700	109624135	2980	2980	2980	2980	1
490	20240510	115600	109621155	2985	2985	2985	2985	0
491	20240510	115500	109621155	2985	2985	2985	2985	139
492	20240510	115400	109206240	2985	2985	2985	2985	0
493	20240510	115300	109206240	2985	2985	2985	2985	96
494	20240510	115200	108919680	3000	2995	3000	2995	3
495	20240510	115100	108910690	2990	2990	2990	2990	213
496	20240510	115000	108273820	2990	2990	2990	2990	5
497	20240510	114900	108258870	2985	2985	2985	2985	0
498	20240510	114800	108258870	2985	2985	2985	2985	0
499	20240510	114700	108258870	2985	2985	2985	2985	0
500	20240510	114600	108258870	2985	2985	2985	2985	10
501	20240510	114500	108229020	2980	2980	2980	2980	0
502	20240510	114400	108229020	2980	2980	2980	2980	5
503	20240510	114300	108214120	2980	2980	2980	2980	0
504	20240510	114200	108214120	2980	2980	2980	2980	199
505	20240510	114100	107621100	2990	2990	2990	2990	0
506	20240510	114000	107621100	2990	2980	2990	2980	309
507	20240510	113900	106699930	2985	2985	2985	2985	41
508	20240510	113800	106577545	2985	2985	2985	2985	5
509	20240510	113700	106562620	2980	2985	2985	2980	15
510	20240510	113600	106517870	2985	2985	2985	2985	0
511	20240510	113500	106517870	2985	2985	2985	2985	17
512	20240510	113400	106467125	2985	2985	2985	2985	18
513	20240510	113300	106413395	2985	2985	2985	2985	6
514	20240510	113200	106395485	2985	2985	2985	2985	0
515	20240510	113100	106395485	2985	2985	2985	2985	0
516	20240510	113000	106395485	2985	2985	2985	2985	50
517	20240510	112900	106246235	2985	2985	2985	2985	5
518	20240510	112800	106231310	2985	2985	2985	2985	400
519	20240510	112700	105037310	2985	2985	2985	2985	4
520	20240510	112600	105025370	2985	2985	2985	2985	0
521	20240510	112500	105025370	2985	2985	2985	2985	0
522	20240510	112400	105025370	2985	2985	2985	2985	10
523	20240510	112300	104995520	2985	2985	2985	2985	1
524	20240510	112200	104992535	2985	2985	2985	2985	5
525	20240510	112100	104977610	2980	2980	2980	2980	8
526	20240510	112000	104953770	2980	2980	2980	2980	65
527	20240510	111900	104760070	2980	2985	2985	2980	3
528	20240510	111800	104751120	2985	2985	2985	2985	33
529	20240510	111700	104652615	2985	2985	2985	2985	0
530	20240510	111600	104652615	2985	2985	2985	2985	0
531	20240510	111500	104652615	2985	2985	2985	2985	5
532	20240510	111400	104637690	2980	2980	2980	2980	55
533	20240510	111300	104473790	2985	2980	2985	2980	30
534	20240510	111200	104384265	2985	2985	2985	2985	7
535	20240510	111100	104363370	2985	2985	2985	2985	0
536	20240510	111000	104363370	2985	2985	2985	2985	0
537	20240510	110900	104363370	2985	2985	2985	2985	77
538	20240510	110800	104133525	2985	2985	2985	2985	5
539	20240510	110700	104118600	2985	2985	2985	2985	0
540	20240510	110600	104118600	2985	2985	2985	2985	355
541	20240510	110500	103058925	2985	2985	2985	2985	0
542	20240510	110400	103058925	2985	2985	2985	2980	404
543	20240510	110300	101854525	2985	2985	2985	2985	0
544	20240510	110200	101854525	2985	2985	2985	2985	0
545	20240510	110100	101854525	2985	2985	2985	2985	5
546	20240510	110000	101839600	2980	2980	2980	2980	0
547	20240510	105900	101839600	2980	2980	2980	2980	0
548	20240510	105800	101839600	2980	2980	2980	2980	5
549	20240510	105700	101824700	2980	2985	2985	2980	1528
550	20240510	105600	97271185	2980	2980	2980	2980	5
551	20240510	105500	97256285	2985	2985	2985	2985	10
552	20240510	105400	97226435	2985	2985	2985	2985	12
553	20240510	105300	97190615	2985	2985	2985	2985	0
554	20240510	105200	97190615	2985	2980	2985	2980	11
555	20240510	105100	97157805	2980	2980	2980	2980	24
556	20240510	105000	97086285	2980	2980	2980	2980	20
557	20240510	104900	97026685	2980	2990	2990	2980	1005
558	20240510	104800	94028560	2990	2990	2990	2990	0
559	20240510	104700	94028560	2990	2990	2990	2990	34
560	20240510	104600	93926900	2985	2985	2985	2985	61
561	20240510	104500	93744815	2985	2985	2985	2985	0
562	20240510	104400	93744815	2985	2990	2990	2985	70
563	20240510	104300	93535600	2990	2990	2990	2990	0
564	20240510	104200	93535600	2990	2990	2990	2990	103
565	20240510	104100	93227630	2985	2985	2985	2985	0
566	20240510	104000	93227630	2985	2985	2985	2985	5
567	20240510	103900	93212705	2990	2990	2990	2990	5
568	20240510	103800	93197755	2990	2990	2990	2990	206
569	20240510	103700	92581815	2985	2990	2990	2985	34
570	20240510	103600	92480310	2990	2990	2990	2990	33
571	20240510	103500	92381640	2990	2990	2990	2990	19
572	20240510	103400	92324830	2985	2985	2985	2985	105
573	20240510	103300	92011405	2985	2985	2985	2985	1
574	20240510	103200	92008420	2985	2985	2985	2985	6
575	20240510	103100	91990510	2985	2985	2985	2985	494
576	20240510	103000	90515920	2990	2990	2990	2990	3
577	20240510	102900	90506950	2990	2990	2990	2990	24
578	20240510	102800	90435190	2990	2990	2990	2990	0
579	20240510	102700	90435190	2990	2990	2990	2990	19
580	20240510	102600	90378380	2985	2985	2985	2985	0
581	20240510	102500	90378380	2985	2980	2985	2980	47
582	20240510	102400	90238110	2985	2995	2995	2985	464
583	20240510	102300	88853055	2995	2995	2995	2995	1
584	20240510	102200	88850060	2985	2985	2985	2985	5
585	20240510	102100	88835135	2985	2985	2985	2985	0
586	20240510	102000	88835135	2985	2990	2990	2985	1565
587	20240510	101900	84163215	2995	2995	2995	2995	1
588	20240510	101800	84160220	2995	2990	2995	2990	501
589	20240510	101700	82662225	2990	2995	2995	2990	30
590	20240510	101600	82572500	2995	2995	2995	2995	3
591	20240510	101500	82563515	3000	3000	3000	3000	0
592	20240510	101400	82563515	3000	3000	3000	3000	0
593	20240510	101300	82563515	3000	2995	3000	2995	1843
594	20240510	101200	77043400	3000	3000	3000	3000	500
595	20240510	101100	75543400	2995	2995	2995	2995	5
596	20240510	101000	75528425	2995	2995	2995	2995	0
597	20240510	100900	75528425	2995	2995	2995	2995	0
598	20240510	100800	75528425	2995	3000	3000	2995	10
599	20240510	100700	75498450	3000	2995	3000	2995	165
600	20240510	100600	75003455	2995	2990	2995	2990	1306
601	20240510	100500	71092010	2995	2995	2995	2995	0
602	20240510	100400	71092010	2995	2995	2995	2995	22
603	20240510	100300	71026120	3000	3000	3000	3000	0
604	20240510	100200	71026120	3000	3000	3000	3000	2
605	20240510	100100	71020120	3000	3000	3000	3000	37
606	20240510	100000	70909120	3000	3000	3000	3000	10
607	20240510	095900	70879120	3000	3000	3000	3000	10
608	20240510	095800	70849120	2995	2995	2995	2995	503
609	20240510	095700	69342635	2995	2995	2995	2995	134
610	20240510	095600	68941305	2990	2990	2990	2990	40
611	20240510	095500	68821705	2995	2995	2995	2995	10
612	20240510	095400	68791755	2990	2990	2990	2990	0
613	20240510	095300	68791755	2990	2995	2995	2990	703
614	20240510	095200	66689780	2995	2995	2995	2995	1122
615	20240510	095100	63329390	2995	2995	2995	2995	5
616	20240510	095000	63314415	2995	3005	3005	2995	1542
617	20240510	094900	58688370	3010	3010	3010	3010	0
618	20240510	094800	58688370	3010	3010	3010	3010	2
619	20240510	094700	58682350	3005	3005	3005	3005	0
620	20240510	094600	58682350	3005	3005	3005	3005	1
621	20240510	094500	58679345	3005	3000	3005	3000	296
622	20240510	094400	57791110	3005	3005	3005	3005	166
623	20240510	094300	57292280	3005	3005	3005	3005	5
624	20240510	094200	57277255	3010	3010	3010	3010	0
625	20240510	094100	57277255	3010	3010	3010	3010	11
626	20240510	094000	57244145	3010	3010	3010	3010	6
627	20240510	093900	57226085	3005	3005	3005	3005	5
628	20240510	093800	57211060	3005	3005	3005	3005	44
629	20240510	093700	57078840	3005	3005	3005	3000	22
630	20240510	093600	57012755	3005	3005	3005	3005	1
631	20240510	093500	57009750	3000	3005	3005	3000	15
632	20240510	093400	56964700	3005	3005	3005	3005	36
633	20240510	093300	56856520	3005	3005	3005	2995	2505
634	20240510	093200	49348745	3005	3005	3005	3000	43
635	20240510	093100	49219655	3005	3000	3005	3000	90
636	20240510	093000	48949580	3000	3005	3005	3000	45
637	20240510	092900	48814380	3005	3005	3010	3005	260
638	20240510	092800	48033030	3005	3005	3005	3005	28
639	20240510	092700	47948890	3025	3020	3025	2990	12197
640	20240510	092600	11286190	3025	3025	3025	3025	33
641	20240510	092500	11186365	3025	3025	3025	3025	5
642	20240510	092400	11171240	3025	3025	3025	3025	2
643	20240510	092300	11165190	3025	3025	3025	3025	7
644	20240510	092200	11144015	3025	3025	3025	3025	0
645	20240510	092100	11144015	3025	3025	3025	3025	3
646	20240510	092000	11134940	3025	3025	3025	3025	6
647	20240510	091900	11116790	3025	3025	3025	3025	155
648	20240510	091800	10647915	3025	3025	3025	3025	6
649	20240510	091700	10629765	3020	3020	3025	3020	512
650	20240510	091600	9083465	3020	3025	3025	3020	39
651	20240510	091500	8965495	3025	3025	3025	3025	1
652	20240510	091400	8962470	3025	3025	3025	3025	33
653	20240510	091300	8862645	3030	3030	3030	3030	1
654	20240510	091200	8859615	3025	3025	3025	3025	678
655	20240510	091100	6808665	3025	3030	3030	3025	290
656	20240510	091000	5931310	3030	3030	3030	3030	8
657	20240510	090900	5907070	3030	3030	3030	3030	5
658	20240510	090800	5891920	3030	3030	3030	3025	63
659	20240510	090700	5701330	3025	3030	3030	3025	105
660	20240510	090600	5383680	3035	3025	3035	3020	795
661	20240510	090500	2979275	3035	3035	3035	3035	8
662	20240510	090400	2954995	3030	3030	3030	3030	0
663	20240510	090300	2954995	3030	3035	3035	3030	80
664	20240510	090200	2712570	3040	3040	3040	3040	122
665	20240510	090100	2341690	3030	3030	3030	3030	0
666	20240510	090000	2341690	3030	3030	3030	3025	773