KissMeData/064240/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	193900	118669760	2910	2910	2910	2910	2587
3	20240509	193800	118669760	2910	2910	2910	2910	0
4	20240509	193700	118669760	2910	2910	2910	2910	0
5	20240509	193600	118669760	2910	2910	2910	2910	0
6	20240509	193500	118669760	2910	2910	2910	2910	0
7	20240509	193400	118669760	2910	2910	2910	2910	0
8	20240509	193300	118669760	2910	2910	2910	2910	0
9	20240509	193200	118669760	2910	2910	2910	2910	0
10	20240509	193100	118669760	2910	2910	2910	2910	0
11	20240509	193000	118669760	2910	2910	2910	2910	0
12	20240509	192900	118669760	2910	2910	2910	2910	0
13	20240509	192800	118669760	2910	2910	2910	2910	0
14	20240509	192700	118669760	2910	2910	2910	2910	0
15	20240509	192600	118669760	2910	2910	2910	2910	0
16	20240509	192500	118669760	2910	2910	2910	2910	0
17	20240509	192400	118669760	2910	2910	2910	2910	0
18	20240509	192300	118669760	2910	2910	2910	2910	0
19	20240509	192200	118669760	2910	2910	2910	2910	0
20	20240509	192100	118669760	2910	2910	2910	2910	0
21	20240509	192000	118669760	2910	2910	2910	2910	0
22	20240509	191900	118669760	2910	2910	2910	2910	0
23	20240509	191800	118669760	2910	2910	2910	2910	0
24	20240509	191700	118669760	2910	2910	2910	2910	0
25	20240509	191600	118669760	2910	2910	2910	2910	0
26	20240509	191500	118669760	2910	2910	2910	2910	0
27	20240509	191400	118669760	2910	2910	2910	2910	0
28	20240509	191300	118669760	2910	2910	2910	2910	0
29	20240509	191200	118669760	2910	2910	2910	2910	0
30	20240509	191100	118669760	2910	2910	2910	2910	0
31	20240509	191000	118669760	2910	2910	2910	2910	0
32	20240509	190900	118669760	2910	2910	2910	2910	2587
33	20240509	190800	118669760	2910	2910	2910	2910	0
34	20240509	190700	118669760	2910	2910	2910	2910	0
35	20240509	190600	118669760	2910	2910	2910	2910	0
36	20240509	190500	118669760	2910	2910	2910	2910	0
37	20240509	190400	118669760	2910	2910	2910	2910	0
38	20240509	190300	118669760	2910	2910	2910	2910	0
39	20240509	190200	118669760	2910	2910	2910	2910	0
40	20240509	190100	118669760	2910	2910	2910	2910	0
41	20240509	190000	118669760	2910	2910	2910	2910	0
42	20240509	185900	118669760	2910	2910	2910	2910	0
43	20240509	185800	118669760	2910	2910	2910	2910	0
44	20240509	185700	118669760	2910	2910	2910	2910	0
45	20240509	185600	118669760	2910	2910	2910	2910	0
46	20240509	185500	118669760	2910	2910	2910	2910	0
47	20240509	185400	118669760	2910	2910	2910	2910	0
48	20240509	185300	118669760	2910	2910	2910	2910	0
49	20240509	185200	118669760	2910	2910	2910	2910	0
50	20240509	185100	118669760	2910	2910	2910	2910	0
51	20240509	185000	118669760	2910	2910	2910	2910	0
52	20240509	184900	118669760	2910	2910	2910	2910	0
53	20240509	184800	118669760	2910	2910	2910	2910	0
54	20240509	184700	118669760	2910	2910	2910	2910	0
55	20240509	184600	118669760	2910	2910	2910	2910	0
56	20240509	184500	118669760	2910	2910	2910	2910	0
57	20240509	184400	118669760	2910	2910	2910	2910	0
58	20240509	184300	118669760	2910	2910	2910	2910	0
59	20240509	184200	118669760	2910	2910	2910	2910	0
60	20240509	184100	118669760	2910	2910	2910	2910	0
61	20240509	184000	118669760	2910	2910	2910	2910	0
62	20240509	183900	118669760	2910	2910	2910	2910	2587
63	20240509	183800	118669760	2910	2910	2910	2910	0
64	20240509	183700	118669760	2910	2910	2910	2910	0
65	20240509	183600	118669760	2910	2910	2910	2910	0
66	20240509	183500	118669760	2910	2910	2910	2910	0
67	20240509	183400	118669760	2910	2910	2910	2910	0
68	20240509	183300	118669760	2910	2910	2910	2910	0
69	20240509	183200	118669760	2910	2910	2910	2910	0
70	20240509	183100	118669760	2910	2910	2910	2910	0
71	20240509	183000	118669760	2910	2910	2910	2910	0
72	20240509	182900	118669760	2910	2910	2910	2910	0
73	20240509	182800	118669760	2910	2910	2910	2910	0
74	20240509	182700	118669760	2910	2910	2910	2910	0
75	20240509	182600	118669760	2910	2910	2910	2910	0
76	20240509	182500	118669760	2910	2910	2910	2910	0
77	20240509	182400	118669760	2910	2910	2910	2910	0
78	20240509	182300	118669760	2910	2910	2910	2910	0
79	20240509	182200	118669760	2910	2910	2910	2910	0
80	20240509	182100	118669760	2910	2910	2910	2910	0
81	20240509	182000	118669760	2910	2910	2910	2910	0
82	20240509	181900	118669760	2910	2910	2910	2910	0
83	20240509	181800	118669760	2910	2910	2910	2910	0
84	20240509	181700	118669760	2910	2910	2910	2910	0
85	20240509	181600	118669760	2910	2910	2910	2910	0
86	20240509	181500	118669760	2910	2910	2910	2910	0
87	20240509	181400	118669760	2910	2910	2910	2910	0
88	20240509	181300	118669760	2910	2910	2910	2910	0
89	20240509	181200	118669760	2910	2910	2910	2910	0
90	20240509	181100	118669760	2910	2910	2910	2910	0
91	20240509	181000	118669760	2910	2910	2910	2910	0
92	20240509	180900	118669760	2910	2910	2910	2910	2587
93	20240509	180800	118669760	2910	2910	2910	2910	0
94	20240509	180700	118669760	2910	2910	2910	2910	0
95	20240509	180600	118669760	2910	2910	2910	2910	0
96	20240509	180500	118669760	2910	2910	2910	2910	0
97	20240509	180400	118669760	2910	2910	2910	2910	0
98	20240509	180300	118669760	2910	2910	2910	2910	0
99	20240509	180200	118669760	2910	2910	2910	2910	0
100	20240509	180100	118669760	2910	2910	2910	2910	0
101	20240509	180000	118669760	2910	2910	2910	2910	0
102	20240509	175900	118669760	2910	2910	2910	2910	0
103	20240509	175800	118669760	2910	2910	2910	2910	0
104	20240509	175700	118669760	2910	2910	2910	2910	0
105	20240509	175600	118669760	2910	2910	2910	2910	0
106	20240509	175500	118669760	2910	2910	2910	2910	0
107	20240509	175400	118669760	2910	2910	2910	2910	0
108	20240509	175300	118669760	2910	2910	2910	2910	0
109	20240509	175200	118669760	2910	2910	2910	2910	0
110	20240509	175100	118669760	2910	2910	2910	2910	0
111	20240509	175000	118669760	2910	2910	2910	2910	0
112	20240509	174900	118669760	2910	2910	2910	2910	0
113	20240509	174800	118669760	2910	2910	2910	2910	0
114	20240509	174700	118669760	2910	2910	2910	2910	0
115	20240509	174600	118669760	2910	2910	2910	2910	0
116	20240509	174500	118669760	2910	2910	2910	2910	0
117	20240509	174400	118669760	2910	2910	2910	2910	0
118	20240509	174300	118669760	2910	2910	2910	2910	0
119	20240509	174200	118669760	2910	2910	2910	2910	0
120	20240509	174100	118669760	2910	2910	2910	2910	0
121	20240509	174000	118669760	2910	2910	2910	2910	0
122	20240509	173900	118669760	2910	2910	2910	2910	2587
123	20240509	173800	118669760	2910	2910	2910	2910	0
124	20240509	173700	118669760	2910	2910	2910	2910	0
125	20240509	173600	118669760	2910	2910	2910	2910	0
126	20240509	173500	118669760	2910	2910	2910	2910	0
127	20240509	173400	118669760	2910	2910	2910	2910	0
128	20240509	173300	118669760	2910	2910	2910	2910	0
129	20240509	173200	118669760	2910	2910	2910	2910	0
130	20240509	173100	118669760	2910	2910	2910	2910	0
131	20240509	173000	118669760	2910	2910	2910	2910	0
132	20240509	172900	118669760	2910	2910	2910	2910	0
133	20240509	172800	118669760	2910	2910	2910	2910	0
134	20240509	172700	118669760	2910	2910	2910	2910	0
135	20240509	172600	118669760	2910	2910	2910	2910	0
136	20240509	172500	118669760	2910	2910	2910	2910	0
137	20240509	172400	118669760	2910	2910	2910	2910	0
138	20240509	172300	118669760	2910	2910	2910	2910	0
139	20240509	172200	118669760	2910	2910	2910	2910	0
140	20240509	172100	118669760	2910	2910	2910	2910	0
141	20240509	172000	118669760	2910	2910	2910	2910	0
142	20240509	171900	118669760	2910	2910	2910	2910	0
143	20240509	171800	118669760	2910	2910	2910	2910	0
144	20240509	171700	118669760	2910	2910	2910	2910	0
145	20240509	171600	118669760	2910	2910	2910	2910	0
146	20240509	171500	118669760	2910	2910	2910	2910	0
147	20240509	171400	118669760	2910	2910	2910	2910	0
148	20240509	171300	118669760	2910	2910	2910	2910	0
149	20240509	171200	118669760	2910	2910	2910	2910	0
150	20240509	171100	118669760	2910	2910	2910	2910	0
151	20240509	171000	118669760	2910	2910	2910	2910	0
152	20240509	170900	118669760	2910	2910	2910	2910	2587
153	20240509	170800	118669760	2910	2910	2910	2910	0
154	20240509	170700	118669760	2910	2910	2910	2910	0
155	20240509	170600	118669760	2910	2910	2910	2910	0
156	20240509	170500	118669760	2910	2910	2910	2910	0
157	20240509	170400	118669760	2910	2910	2910	2910	0
158	20240509	170300	118669760	2910	2910	2910	2910	0
159	20240509	170200	118669760	2910	2910	2910	2910	0
160	20240509	170100	118669760	2910	2910	2910	2910	0
161	20240509	170000	118669760	2910	2910	2910	2910	0
162	20240509	165900	118669760	2910	2910	2910	2910	0
163	20240509	165800	118669760	2910	2910	2910	2910	0
164	20240509	165700	118669760	2910	2910	2910	2910	0
165	20240509	165600	118669760	2910	2910	2910	2910	0
166	20240509	165500	118669760	2910	2910	2910	2910	0
167	20240509	165400	118669760	2910	2910	2910	2910	0
168	20240509	165300	118669760	2910	2910	2910	2910	0
169	20240509	165200	118669760	2910	2910	2910	2910	0
170	20240509	165100	118669760	2910	2910	2910	2910	0
171	20240509	165000	118669760	2910	2910	2910	2910	0
172	20240509	164900	118669760	2910	2910	2910	2910	0
173	20240509	164800	118669760	2910	2910	2910	2910	0
174	20240509	164700	118669760	2910	2910	2910	2910	0
175	20240509	164600	118669760	2910	2910	2910	2910	0
176	20240509	164500	118669760	2910	2910	2910	2910	0
177	20240509	164400	118669760	2910	2910	2910	2910	0
178	20240509	164300	118669760	2910	2910	2910	2910	0
179	20240509	164200	118669760	2910	2910	2910	2910	0
180	20240509	164100	118669760	2910	2910	2910	2910	0
181	20240509	164000	118669760	2910	2910	2910	2910	0
182	20240509	163900	118669760	2910	2910	2910	2910	2587
183	20240509	163800	118669760	2910	2910	2910	2910	0
184	20240509	163700	118669760	2910	2910	2910	2910	0
185	20240509	163600	118669760	2910	2910	2910	2910	0
186	20240509	163500	118669760	2910	2910	2910	2910	0
187	20240509	163400	118669760	2910	2910	2910	2910	0
188	20240509	163300	118669760	2910	2910	2910	2910	0
189	20240509	163200	118669760	2910	2910	2910	2910	0
190	20240509	163100	118669760	2910	2910	2910	2910	0
191	20240509	163000	118669760	2910	2910	2910	2910	0
192	20240509	162900	118669760	2910	2910	2910	2910	0
193	20240509	162800	118669760	2910	2910	2910	2910	0
194	20240509	162700	118669760	2910	2910	2910	2910	0
195	20240509	162600	118669760	2910	2910	2910	2910	0
196	20240509	162500	118669760	2910	2910	2910	2910	0
197	20240509	162400	118669760	2910	2910	2910	2910	0
198	20240509	162300	118669760	2910	2910	2910	2910	0
199	20240509	162200	118669760	2910	2910	2910	2910	0
200	20240509	162100	118669760	2910	2910	2910	2910	0
201	20240509	162000	118669760	2910	2910	2910	2910	0
202	20240509	161900	118669760	2910	2910	2910	2910	0
203	20240509	161800	118669760	2910	2910	2910	2910	0
204	20240509	161700	118669760	2910	2910	2910	2910	0
205	20240509	161600	118669760	2910	2910	2910	2910	0
206	20240509	161500	118669760	2910	2910	2910	2910	0
207	20240509	161400	118669760	2910	2910	2910	2910	0
208	20240509	161300	118669760	2910	2910	2910	2910	0
209	20240509	161200	118669760	2910	2910	2910	2910	0
210	20240509	161100	118669760	2910	2910	2910	2910	0
211	20240509	161000	118669760	2910	2910	2910	2910	0
212	20240509	160900	118669760	2910	2910	2910	2910	2587
213	20240509	160800	118669760	2910	2910	2910	2910	0
214	20240509	160700	118669760	2910	2910	2910	2910	0
215	20240509	160600	118669760	2910	2910	2910	2910	0
216	20240509	160500	118669760	2910	2910	2910	2910	0
217	20240509	160400	118669760	2910	2910	2910	2910	0
218	20240509	160300	118669760	2910	2910	2910	2910	0
219	20240509	160200	118669760	2910	2910	2910	2910	0
220	20240509	160100	118669760	2910	2910	2910	2910	0
221	20240509	160000	118669760	2910	2910	2910	2910	0
222	20240509	155900	118669760	2910	2910	2910	2910	0
223	20240509	155800	118669760	2910	2910	2910	2910	0
224	20240509	155700	118669760	2910	2910	2910	2910	0
225	20240509	155600	118669760	2910	2910	2910	2910	0
226	20240509	155500	118669760	2910	2910	2910	2910	0
227	20240509	155400	118669760	2910	2910	2910	2910	0
228	20240509	155300	118669760	2910	2910	2910	2910	0
229	20240509	155200	118669760	2910	2910	2910	2910	0
230	20240509	155100	118669760	2910	2910	2910	2910	0
231	20240509	155000	118669760	2910	2910	2910	2910	0
232	20240509	154900	118669760	2910	2910	2910	2910	0
233	20240509	154800	118669760	2910	2910	2910	2910	0
234	20240509	154700	118669760	2910	2910	2910	2910	0
235	20240509	154600	118669760	2910	2910	2910	2910	0
236	20240509	154500	118669760	2910	2910	2910	2910	0
237	20240509	154400	118669760	2910	2910	2910	2910	0
238	20240509	154300	118669760	2910	2910	2910	2910	0
239	20240509	154200	118669760	2910	2910	2910	2910	0
240	20240509	154100	118669760	2910	2910	2910	2910	0
241	20240509	154000	118669760	2910	2910	2910	2910	0
242	20240509	153900	118669760	2910	2910	2910	2910	2587
243	20240509	153800	118669760	2910	2910	2910	2910	0
244	20240509	153700	118669760	2910	2910	2910	2910	0
245	20240509	153600	118669760	2910	2910	2910	2910	0
246	20240509	153500	118669760	2910	2910	2910	2910	0
247	20240509	153400	118669760	2910	2910	2910	2910	0
248	20240509	153300	118669760	2910	2910	2910	2910	0
249	20240509	153200	118669760	2910	2910	2910	2910	0
250	20240509	153100	118669760	2910	2910	2910	2910	0
251	20240509	153000	118669760	2910	2910	2910	2910	2587
252	20240509	152900	111141590	2925	2925	2925	2925	0
253	20240509	152800	111141590	2925	2925	2925	2925	0
254	20240509	152700	111141590	2925	2925	2925	2925	0
255	20240509	152600	111141590	2925	2925	2925	2925	0
256	20240509	152500	111141590	2925	2925	2925	2925	0
257	20240509	152400	111141590	2925	2925	2925	2925	0
258	20240509	152300	111141590	2925	2925	2925	2925	0
259	20240509	152200	111141590	2925	2925	2925	2925	0
260	20240509	152100	111141590	2925	2925	2925	2925	0
261	20240509	152000	111141590	2925	2925	2925	2925	0
262	20240509	151900	111141590	2925	2920	2925	2920	228
263	20240509	151800	110475620	2925	2925	2935	2920	41
264	20240509	151700	110355720	2920	2925	2925	2920	73
265	20240509	151600	110142335	2930	2930	2930	2930	1
266	20240509	151500	110139405	2920	2930	2930	2920	66
267	20240509	151400	109946645	2930	2930	2930	2930	1
268	20240509	151300	109943715	2935	2920	2935	2920	714
269	20240509	151200	107851785	2930	2920	2930	2920	24
270	20240509	151100	107781625	2930	2925	2930	2910	355
271	20240509	151000	106747830	2925	2925	2925	2925	139
272	20240509	150900	106341255	2925	2925	2925	2925	1
273	20240509	150800	106338330	2915	2930	2930	2910	3720
274	20240509	150700	95486710	2930	2930	2930	2930	237
275	20240509	150600	94792300	2930	2930	2930	2930	0
276	20240509	150500	94792300	2930	2930	2930	2930	0
277	20240509	150400	94792300	2930	2925	2930	2925	400
278	20240509	150300	93621050	2920	2920	2920	2920	0
279	20240509	150200	93621050	2920	2920	2925	2920	74
280	20240509	150100	93404950	2925	2925	2925	2925	30
281	20240509	150000	93317200	2925	2925	2925	2925	10
282	20240509	145900	93287950	2925	2925	2925	2925	3
283	20240509	145800	93279175	2925	2925	2925	2925	12
284	20240509	145700	93244075	2930	2930	2930	2930	0
285	20240509	145600	93244075	2930	2930	2930	2930	20
286	20240509	145500	93185475	2925	2925	2925	2925	24
287	20240509	145400	93115275	2925	2925	2925	2925	0
288	20240509	145300	93115275	2925	2925	2925	2925	33
289	20240509	145200	93018750	2920	2920	2920	2920	8
290	20240509	145100	92995390	2925	2925	2925	2925	20
291	20240509	145000	92936890	2930	2930	2930	2930	0
292	20240509	144900	92936890	2930	2930	2930	2930	0
293	20240509	144800	92936890	2930	2930	2930	2930	0
294	20240509	144700	92936890	2930	2930	2930	2930	0
295	20240509	144600	92936890	2930	2930	2930	2930	0
296	20240509	144500	92936890	2930	2925	2930	2925	4
297	20240509	144400	92925185	2930	2925	2930	2925	7
298	20240509	144300	92904685	2930	2920	2930	2920	317
299	20240509	144200	91978950	2930	2915	2930	2915	102
300	20240509	144100	91681275	2915	2910	2915	2910	75
301	20240509	144000	91462975	2915	2910	2915	2910	47
302	20240509	143900	91326200	2915	2920	2920	2915	4
303	20240509	143800	91314535	2925	2925	2925	2925	0
304	20240509	143700	91314535	2925	2925	2925	2925	0
305	20240509	143600	91314535	2925	2925	2925	2925	0
306	20240509	143500	91314535	2925	2925	2925	2925	0
307	20240509	143400	91314535	2925	2925	2925	2925	0
308	20240509	143300	91314535	2925	2925	2925	2910	68
309	20240509	143200	91116595	2915	2915	2915	2915	0
310	20240509	143100	91116595	2915	2915	2915	2915	0
311	20240509	143000	91116595	2915	2915	2915	2915	468
312	20240509	142900	89752375	2930	2930	2930	2930	0
313	20240509	142800	89752375	2930	2930	2930	2930	0
314	20240509	142700	89752375	2930	2930	2930	2930	32
315	20240509	142600	89658615	2935	2935	2935	2935	0
316	20240509	142500	89658615	2935	2930	2935	2930	320
317	20240509	142400	88719790	2930	2930	2930	2930	0
318	20240509	142300	88719790	2930	2930	2930	2930	0
319	20240509	142200	88719790	2930	2925	2930	2925	130
320	20240509	142100	88339500	2925	2920	2925	2920	30
321	20240509	142000	88251860	2920	2910	2920	2910	431
322	20240509	141900	86996455	2905	2905	2905	2905	0
323	20240509	141800	86996455	2905	2905	2905	2905	0
324	20240509	141700	86996455	2905	2905	2905	2905	70
325	20240509	141600	86793105	2910	2910	2910	2910	0
326	20240509	141500	86793105	2910	2910	2910	2910	0
327	20240509	141400	86793105	2910	2910	2910	2910	38
328	20240509	141300	86682525	2915	2915	2915	2915	0
329	20240509	141200	86682525	2915	2915	2915	2915	0
330	20240509	141100	86682525	2915	2915	2915	2915	0
331	20240509	141000	86682525	2915	2915	2915	2915	0
332	20240509	140900	86682525	2915	2915	2915	2915	0
333	20240509	140800	86682525	2915	2915	2915	2915	10
334	20240509	140700	86653375	2915	2915	2915	2915	20
335	20240509	140600	86595075	2915	2915	2915	2915	0
336	20240509	140500	86595075	2915	2910	2915	2910	2
337	20240509	140400	86589250	2910	2910	2910	2910	1
338	20240509	140300	86586340	2920	2920	2920	2920	0
339	20240509	140200	86586340	2920	2920	2920	2910	3
340	20240509	140100	86577590	2905	2905	2905	2905	63
341	20240509	140000	86394575	2925	2925	2925	2925	0
342	20240509	135900	86394575	2925	2925	2925	2925	0
343	20240509	135800	86394575	2925	2925	2925	2925	0
344	20240509	135700	86394575	2925	2925	2925	2925	0
345	20240509	135600	86394575	2925	2925	2925	2925	0
346	20240509	135500	86394575	2925	2925	2925	2925	2
347	20240509	135400	86388725	2910	2910	2910	2910	4
348	20240509	135300	86377085	2915	2915	2915	2915	0
349	20240509	135200	86377085	2915	2910	2915	2910	2
350	20240509	135100	86371260	2905	2905	2905	2905	76
351	20240509	135000	86150480	2905	2905	2905	2905	0
352	20240509	134900	86150480	2905	2905	2905	2905	33
353	20240509	134800	86054615	2910	2910	2910	2910	319
354	20240509	134700	85126325	2915	2915	2915	2915	7
355	20240509	134600	85105920	2915	2915	2915	2915	0
356	20240509	134500	85105920	2915	2915	2915	2915	0
357	20240509	134400	85105920	2915	2915	2915	2915	8
358	20240509	134300	85082600	2915	2910	2915	2910	48
359	20240509	134200	84942910	2915	2915	2915	2915	35
360	20240509	134100	84840885	2915	2915	2915	2915	5
361	20240509	134000	84826310	2915	2915	2915	2915	5
362	20240509	133900	84811735	2915	2915	2915	2915	0
363	20240509	133800	84811735	2915	2915	2915	2915	0
364	20240509	133700	84811735	2915	2915	2915	2915	0
365	20240509	133600	84811735	2915	2915	2915	2915	17
366	20240509	133500	84762180	2915	2905	2915	2905	19
367	20240509	133400	84706965	2915	2910	2915	2900	692
368	20240509	133300	82698305	2910	2910	2910	2910	0
369	20240509	133200	82698305	2910	2910	2910	2910	0
370	20240509	133100	82698305	2910	2910	2910	2910	100
371	20240509	133000	82407305	2910	2910	2910	2910	0
372	20240509	132900	82407305	2910	2910	2910	2910	2
373	20240509	132800	82401485	2900	2900	2900	2900	0
374	20240509	132700	82401485	2900	2900	2900	2900	65
375	20240509	132600	82212985	2910	2910	2910	2910	0
376	20240509	132500	82212985	2910	2910	2910	2910	0
377	20240509	132400	82212985	2910	2910	2910	2910	0
378	20240509	132300	82212985	2910	2910	2910	2910	0
379	20240509	132200	82212985	2910	2910	2910	2910	0
380	20240509	132100	82212985	2910	2910	2910	2910	5
381	20240509	132000	82198435	2910	2910	2910	2910	1
382	20240509	131900	82195525	2900	2900	2900	2900	0
383	20240509	131800	82195525	2900	2905	2905	2900	74
384	20240509	131700	81980915	2910	2910	2910	2910	100
385	20240509	131600	81689915	2915	2915	2915	2915	0
386	20240509	131500	81689915	2915	2910	2915	2910	47
387	20240509	131400	81553140	2915	2915	2915	2915	0
388	20240509	131300	81553140	2915	2915	2915	2915	2
389	20240509	131200	81547310	2900	2900	2900	2900	0
390	20240509	131100	81547310	2900	2900	2900	2900	66
391	20240509	131000	81355910	2900	2910	2915	2900	31
392	20240509	130900	81265985	2900	2900	2900	2900	1155
393	20240509	130800	77916485	2915	2910	2915	2910	2
394	20240509	130700	77910660	2905	2905	2905	2905	0
395	20240509	130600	77910660	2905	2905	2905	2905	64
396	20240509	130500	77724740	2925	2925	2925	2925	0
397	20240509	130400	77724740	2925	2925	2925	2925	0
398	20240509	130300	77724740	2925	2925	2925	2925	0
399	20240509	130200	77724740	2925	2925	2925	2925	0
400	20240509	130100	77724740	2925	2925	2925	2925	0
401	20240509	130000	77724740	2925	2925	2925	2925	0
402	20240509	125900	77724740	2925	2920	2925	2920	57
403	20240509	125800	77558290	2920	2920	2920	2920	0
404	20240509	125700	77558290	2920	2920	2920	2920	0
405	20240509	125600	77558290	2920	2905	2920	2905	25
406	20240509	125500	77485520	2905	2905	2905	2905	0
407	20240509	125400	77485520	2905	2905	2905	2905	0
408	20240509	125300	77485520	2905	2905	2905	2905	0
409	20240509	125200	77485520	2905	2905	2905	2905	8
410	20240509	125100	77462280	2905	2915	2915	2905	1020
411	20240509	125000	74489180	2920	2920	2920	2920	0
412	20240509	124900	74489180	2920	2920	2920	2920	0
413	20240509	124800	74489180	2920	2920	2920	2920	0
414	20240509	124700	74489180	2920	2920	2920	2920	0
415	20240509	124600	74489180	2920	2920	2920	2920	0
416	20240509	124500	74489180	2920	2920	2920	2920	0
417	20240509	124400	74489180	2920	2905	2920	2905	400
418	20240509	124300	73323570	2920	2920	2920	2920	0
419	20240509	124200	73323570	2920	2920	2920	2920	0
420	20240509	124100	73323570	2920	2920	2920	2920	0
421	20240509	124000	73323570	2920	2920	2920	2920	0
422	20240509	123900	73323570	2920	2920	2920	2920	0
423	20240509	123800	73323570	2920	2920	2920	2920	0
424	20240509	123700	73323570	2920	2905	2920	2905	12
425	20240509	123600	73288695	2900	2900	2900	2900	0
426	20240509	123500	73288695	2900	2900	2900	2900	30
427	20240509	123400	73201695	2900	2900	2900	2900	23
428	20240509	123300	73134995	2915	2915	2915	2915	0
429	20240509	123200	73134995	2915	2915	2915	2915	0
430	20240509	123100	73134995	2915	2915	2915	2915	0
431	20240509	123000	73134995	2915	2915	2915	2915	0
432	20240509	122900	73134995	2915	2915	2915	2915	0
433	20240509	122800	73134995	2915	2900	2915	2900	74
434	20240509	122700	72920325	2915	2915	2915	2915	0
435	20240509	122600	72920325	2915	2915	2915	2915	0
436	20240509	122500	72920325	2915	2915	2915	2915	0
437	20240509	122400	72920325	2915	2915	2915	2915	0
438	20240509	122300	72920325	2915	2915	2915	2915	0
439	20240509	122200	72920325	2915	2910	2915	2910	6
440	20240509	122100	72902840	2905	2905	2905	2905	0
441	20240509	122000	72902840	2905	2905	2905	2905	18
442	20240509	121900	72850550	2915	2915	2915	2915	0
443	20240509	121800	72850550	2915	2915	2915	2915	0
444	20240509	121700	72850550	2915	2915	2915	2915	0
445	20240509	121600	72850550	2915	2915	2915	2915	0
446	20240509	121500	72850550	2915	2915	2915	2915	6
447	20240509	121400	72833060	2905	2905	2905	2905	0
448	20240509	121300	72833060	2905	2905	2905	2905	78
449	20240509	121200	72606470	2915	2915	2915	2915	4
450	20240509	121100	72594810	2915	2915	2915	2915	0
451	20240509	121000	72594810	2915	2910	2915	2910	5
452	20240509	120900	72580250	2900	2900	2900	2900	0
453	20240509	120800	72580250	2900	2900	2900	2900	0
454	20240509	120700	72580250	2900	2900	2900	2900	0
455	20240509	120600	72580250	2900	2900	2900	2900	0
456	20240509	120500	72580250	2900	2900	2900	2900	3
457	20240509	120400	72571550	2900	2900	2900	2900	62
458	20240509	120300	72391750	2900	2900	2900	2900	13
459	20240509	120200	72354050	2905	2905	2905	2905	68
460	20240509	120100	72156510	2925	2925	2925	2925	0
461	20240509	120000	72156510	2925	2925	2925	2925	0
462	20240509	115900	72156510	2925	2925	2925	2925	0
463	20240509	115800	72156510	2925	2925	2925	2925	0
464	20240509	115700	72156510	2925	2920	2925	2920	10
465	20240509	115600	72127280	2900	2900	2900	2900	0
466	20240509	115500	72127280	2900	2900	2900	2900	0
467	20240509	115400	72127280	2900	2905	2905	2900	12
468	20240509	115300	72092425	2910	2910	2910	2910	100
469	20240509	115200	71801425	2900	2900	2900	2900	0
470	20240509	115100	71801425	2900	2900	2900	2900	0
471	20240509	115000	71801425	2900	2900	2900	2900	14
472	20240509	114900	71760825	2900	2900	2900	2900	0
473	20240509	114800	71760825	2900	2900	2900	2900	0
474	20240509	114700	71760825	2900	2900	2900	2900	300
475	20240509	114600	70890825	2900	2900	2900	2900	0
476	20240509	114500	70890825	2900	2900	2900	2900	0
477	20240509	114400	70890825	2900	2900	2900	2900	0
478	20240509	114300	70890825	2900	2900	2900	2900	0
479	20240509	114200	70890825	2900	2900	2900	2900	0
480	20240509	114100	70890825	2900	2900	2900	2900	0
481	20240509	114000	70890825	2900	2900	2900	2900	0
482	20240509	113900	70890825	2900	2900	2900	2900	0
483	20240509	113800	70890825	2900	2900	2900	2900	0
484	20240509	113700	70890825	2900	2900	2900	2900	0
485	20240509	113600	70890825	2900	2900	2900	2900	86
486	20240509	113500	70641425	2915	2915	2915	2915	0
487	20240509	113400	70641425	2915	2915	2915	2915	0
488	20240509	113300	70641425	2915	2910	2915	2910	5
489	20240509	113200	70626860	2915	2915	2915	2915	0
490	20240509	113100	70626860	2915	2915	2915	2915	0
491	20240509	113000	70626860	2915	2915	2915	2915	0
492	20240509	112900	70626860	2915	2915	2915	2915	0
493	20240509	112800	70626860	2915	2915	2915	2915	0
494	20240509	112700	70626860	2915	2915	2915	2915	0
495	20240509	112600	70626860	2915	2915	2915	2915	0
496	20240509	112500	70626860	2915	2900	2915	2900	15
497	20240509	112400	70583330	2900	2900	2900	2900	300
498	20240509	112300	69713330	2900	2900	2900	2900	0
499	20240509	112200	69713330	2900	2900	2900	2900	5
500	20240509	112100	69698830	2880	2880	2880	2880	623
501	20240509	112000	67904590	2880	2880	2880	2880	0
502	20240509	111900	67904590	2880	2870	2880	2870	139
503	20240509	111800	67504950	2880	2880	2880	2875	181
504	20240509	111700	66984110	2885	2910	2910	2875	3503
505	20240509	111600	56866730	2895	2900	2900	2895	2793
506	20240509	111500	48767365	2915	2915	2915	2915	4
507	20240509	111400	48755705	2915	2915	2915	2915	0
508	20240509	111300	48755705	2915	2900	2915	2900	70
509	20240509	111200	48552690	2900	2910	2910	2900	194
510	20240509	111100	47989430	2915	2915	2915	2915	0
511	20240509	111000	47989430	2915	2915	2915	2915	11
512	20240509	110900	47957365	2910	2910	2910	2910	0
513	20240509	110800	47957365	2910	2915	2915	2910	8
514	20240509	110700	47934080	2915	2915	2915	2915	0
515	20240509	110600	47934080	2915	2915	2915	2915	12
516	20240509	110500	47899100	2915	2905	2915	2900	328
517	20240509	110400	46947165	2900	2910	2910	2900	3539
518	20240509	110300	36658380	2915	2915	2915	2915	6
519	20240509	110200	36640890	2910	2930	2930	2910	323
520	20240509	110100	35699455	2935	2935	2935	2935	4
521	20240509	110000	35687715	2935	2935	2935	2935	50
522	20240509	105900	35540965	2935	2935	2935	2935	0
523	20240509	105800	35540965	2935	2935	2935	2935	102
524	20240509	105700	35241595	2935	2935	2935	2935	0
525	20240509	105600	35241595	2935	2935	2935	2935	0
526	20240509	105500	35241595	2935	2935	2935	2935	4
527	20240509	105400	35229855	2930	2930	2930	2930	0
528	20240509	105300	35229855	2930	2930	2930	2930	0
529	20240509	105200	35229855	2930	2930	2930	2930	0
530	20240509	105100	35229855	2930	2930	2930	2930	20
531	20240509	105000	35171255	2930	2930	2930	2930	9
532	20240509	104900	35144885	2925	2925	2925	2925	28
533	20240509	104800	35062985	2925	2925	2925	2925	0
534	20240509	104700	35062985	2925	2925	2925	2925	100
535	20240509	104600	34770485	2925	2925	2925	2925	0
536	20240509	104500	34770485	2925	2925	2925	2925	0
537	20240509	104400	34770485	2925	2925	2925	2925	4
538	20240509	104300	34758785	2920	2920	2920	2920	0
539	20240509	104200	34758785	2920	2920	2920	2920	0
540	20240509	104100	34758785	2920	2920	2920	2920	2
541	20240509	104000	34752945	2925	2925	2925	2925	1
542	20240509	103900	34750020	2920	2920	2920	2920	0
543	20240509	103800	34750020	2920	2920	2920	2920	5
544	20240509	103700	34735420	2920	2920	2920	2920	0
545	20240509	103600	34735420	2920	2920	2920	2920	0
546	20240509	103500	34735420	2920	2920	2920	2920	0
547	20240509	103400	34735420	2920	2920	2920	2920	7
548	20240509	103300	34714980	2920	2920	2920	2920	40
549	20240509	103200	34598180	2920	2915	2920	2915	40
550	20240509	103100	34481445	2920	2920	2920	2920	0
551	20240509	103000	34481445	2920	2920	2920	2920	0
552	20240509	102900	34481445	2920	2920	2920	2915	68
553	20240509	102800	34283050	2910	2910	2910	2910	0
554	20240509	102700	34283050	2910	2915	2915	2910	318
555	20240509	102600	33356310	2915	2915	2915	2915	0
556	20240509	102500	33356310	2915	2915	2915	2915	0
557	20240509	102400	33356310	2915	2920	2920	2915	92
558	20240509	102300	33087980	2915	2915	2915	2915	0
559	20240509	102200	33087980	2915	2915	2915	2915	0
560	20240509	102100	33087980	2915	2915	2915	2915	0
561	20240509	102000	33087980	2915	2915	2915	2915	0
562	20240509	101900	33087980	2915	2915	2915	2915	0
563	20240509	101800	33087980	2915	2915	2915	2915	317
564	20240509	101700	32163925	2910	2915	2915	2910	30
565	20240509	101600	32076575	2910	2910	2910	2910	416
566	20240509	101500	30866015	2910	2915	2915	2910	31
567	20240509	101400	30775700	2915	2915	2915	2915	30
568	20240509	101300	30688250	2915	2915	2915	2915	0
569	20240509	101200	30688250	2915	2915	2915	2915	0
570	20240509	101100	30688250	2915	2915	2915	2915	0
571	20240509	101000	30688250	2915	2915	2915	2915	0
572	20240509	100900	30688250	2915	2915	2915	2915	1
573	20240509	100800	30685335	2915	2915	2915	2915	0
574	20240509	100700	30685335	2915	2915	2915	2915	4
575	20240509	100600	30673675	2910	2910	2910	2910	0
576	20240509	100500	30673675	2910	2910	2910	2910	171
577	20240509	100400	30176065	2910	2920	2920	2910	45
578	20240509	100300	30045065	2910	2910	2910	2910	45
579	20240509	100200	29914115	2910	2910	2910	2910	0
580	20240509	100100	29914115	2910	2910	2910	2910	0
581	20240509	100000	29914115	2910	2910	2910	2910	0
582	20240509	095900	29914115	2910	2920	2920	2910	1494
583	20240509	095800	25558770	2925	2925	2925	2925	0
584	20240509	095700	25558770	2925	2925	2925	2925	0
585	20240509	095600	25558770	2925	2925	2925	2925	83
586	20240509	095500	25315995	2925	2925	2925	2925	1
587	20240509	095400	25313070	2920	2920	2920	2920	0
588	20240509	095300	25313070	2920	2920	2920	2920	10
589	20240509	095200	25283870	2925	2925	2925	2925	11
590	20240509	095100	25251695	2925	2925	2925	2925	0
591	20240509	095000	25251695	2925	2925	2925	2925	79
592	20240509	094900	25020620	2930	2930	2930	2930	30
593	20240509	094800	24932720	2930	2930	2930	2930	0
594	20240509	094700	24932720	2930	2930	2930	2930	1
595	20240509	094600	24929790	2925	2930	2930	2925	12
596	20240509	094500	24894640	2930	2930	2930	2930	1
597	20240509	094400	24891710	2925	2925	2925	2925	0
598	20240509	094300	24891710	2925	2930	2930	2925	406
599	20240509	094200	23702460	2935	2930	2935	2930	4
600	20240509	094100	23690735	2935	2935	2935	2935	3
601	20240509	094000	23681930	2925	2925	2925	2925	70
602	20240509	093900	23477180	2925	2925	2925	2925	0
603	20240509	093800	23477180	2925	2925	2925	2925	20
604	20240509	093700	23418680	2925	2925	2925	2925	0
605	20240509	093600	23418680	2925	2925	2925	2925	257
606	20240509	093500	22666955	2925	2920	2925	2920	563
607	20240509	093400	21022895	2920	2920	2920	2920	0
608	20240509	093300	21022895	2920	2920	2920	2920	17
609	20240509	093200	20973255	2925	2925	2925	2925	68
610	20240509	093100	20774355	2925	2925	2925	2925	55
611	20240509	093000	20613480	2925	2925	2925	2925	0
612	20240509	092900	20613480	2925	2925	2925	2925	1029
613	20240509	092800	17603655	2925	2925	2925	2925	0
614	20240509	092700	17603655	2925	2925	2925	2925	60
615	20240509	092600	17428155	2930	2930	2935	2925	353
616	20240509	092500	16395355	2935	2930	2935	2930	58
617	20240509	092400	16225345	2930	2930	2930	2930	0
618	20240509	092300	16225345	2930	2930	2930	2930	0
619	20240509	092200	16225345	2930	2930	2930	2930	1003
620	20240509	092100	13286555	2930	2960	2960	2930	32
621	20240509	092000	13192320	2960	2945	2960	2945	2
622	20240509	091900	13186415	2930	2950	2970	2930	272
623	20240509	091800	12388700	2945	2955	2955	2945	172
624	20240509	091700	11882150	2970	2955	2970	2955	15
625	20240509	091600	11837705	2955	2955	2970	2945	155
626	20240509	091500	11380800	2955	2955	2955	2955	1
627	20240509	091400	11377845	2970	2970	2970	2970	0
628	20240509	091300	11377845	2970	2970	2970	2970	0
629	20240509	091200	11377845	2970	2965	2975	2950	327
630	20240509	091100	10408415	2965	2965	2965	2960	341
631	20240509	091000	9397355	2965	2965	2965	2965	50
632	20240509	090900	9249105	2965	2965	2965	2965	0
633	20240509	090800	9249105	2965	2970	2970	2935	200
634	20240509	090700	8656120	2970	2960	2970	2960	123
635	20240509	090600	8291370	2965	2960	2965	2960	140
636	20240509	090500	7876900	2960	2940	2960	2940	338
637	20240509	090400	6879770	2940	2940	2940	2940	67
638	20240509	090300	6682790	2935	2935	2935	2935	1
639	20240509	090200	6679855	2930	2940	2940	2930	900
640	20240509	090100	4040475	2925	2935	2935	2925	407
641	20240509	090000	2848000	2920	2920	2930	2920	975