KissMeData/353810/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	211300	740110455	4075	4075	4075	4075	858
3	20240509	211200	740110455	4075	4075	4075	4075	0
4	20240509	211100	740110455	4075	4075	4075	4075	0
5	20240509	211000	740110455	4075	4075	4075	4075	0
6	20240509	210900	740110455	4075	4075	4075	4075	0
7	20240509	210800	740110455	4075	4075	4075	4075	0
8	20240509	210700	740110455	4075	4075	4075	4075	0
9	20240509	210600	740110455	4075	4075	4075	4075	0
10	20240509	210500	740110455	4075	4075	4075	4075	0
11	20240509	210400	740110455	4075	4075	4075	4075	0
12	20240509	210300	740110455	4075	4075	4075	4075	0
13	20240509	210200	740110455	4075	4075	4075	4075	0
14	20240509	210100	740110455	4075	4075	4075	4075	0
15	20240509	210000	740110455	4075	4075	4075	4075	0
16	20240509	205900	740110455	4075	4075	4075	4075	0
17	20240509	205800	740110455	4075	4075	4075	4075	0
18	20240509	205700	740110455	4075	4075	4075	4075	0
19	20240509	205600	740110455	4075	4075	4075	4075	0
20	20240509	205500	740110455	4075	4075	4075	4075	0
21	20240509	205400	740110455	4075	4075	4075	4075	0
22	20240509	205300	740110455	4075	4075	4075	4075	0
23	20240509	205200	740110455	4075	4075	4075	4075	0
24	20240509	205100	740110455	4075	4075	4075	4075	0
25	20240509	205000	740110455	4075	4075	4075	4075	0
26	20240509	204900	740110455	4075	4075	4075	4075	0
27	20240509	204800	740110455	4075	4075	4075	4075	0
28	20240509	204700	740110455	4075	4075	4075	4075	0
29	20240509	204600	740110455	4075	4075	4075	4075	0
30	20240509	204500	740110455	4075	4075	4075	4075	0
31	20240509	204400	740110455	4075	4075	4075	4075	0
32	20240509	204300	740110455	4075	4075	4075	4075	858
33	20240509	204200	740110455	4075	4075	4075	4075	0
34	20240509	204100	740110455	4075	4075	4075	4075	0
35	20240509	204000	740110455	4075	4075	4075	4075	0
36	20240509	203900	740110455	4075	4075	4075	4075	0
37	20240509	203800	740110455	4075	4075	4075	4075	0
38	20240509	203700	740110455	4075	4075	4075	4075	0
39	20240509	203600	740110455	4075	4075	4075	4075	0
40	20240509	203500	740110455	4075	4075	4075	4075	0
41	20240509	203400	740110455	4075	4075	4075	4075	0
42	20240509	203300	740110455	4075	4075	4075	4075	0
43	20240509	203200	740110455	4075	4075	4075	4075	0
44	20240509	203100	740110455	4075	4075	4075	4075	0
45	20240509	203000	740110455	4075	4075	4075	4075	0
46	20240509	202900	740110455	4075	4075	4075	4075	0
47	20240509	202800	740110455	4075	4075	4075	4075	0
48	20240509	202700	740110455	4075	4075	4075	4075	0
49	20240509	202600	740110455	4075	4075	4075	4075	0
50	20240509	202500	740110455	4075	4075	4075	4075	0
51	20240509	202400	740110455	4075	4075	4075	4075	0
52	20240509	202300	740110455	4075	4075	4075	4075	0
53	20240509	202200	740110455	4075	4075	4075	4075	0
54	20240509	202100	740110455	4075	4075	4075	4075	0
55	20240509	202000	740110455	4075	4075	4075	4075	0
56	20240509	201900	740110455	4075	4075	4075	4075	0
57	20240509	201800	740110455	4075	4075	4075	4075	0
58	20240509	201700	740110455	4075	4075	4075	4075	0
59	20240509	201600	740110455	4075	4075	4075	4075	0
60	20240509	201500	740110455	4075	4075	4075	4075	0
61	20240509	201400	740110455	4075	4075	4075	4075	0
62	20240509	201300	740110455	4075	4075	4075	4075	858
63	20240509	201200	740110455	4075	4075	4075	4075	0
64	20240509	201100	740110455	4075	4075	4075	4075	0
65	20240509	201000	740110455	4075	4075	4075	4075	0
66	20240509	200900	740110455	4075	4075	4075	4075	0
67	20240509	200800	740110455	4075	4075	4075	4075	0
68	20240509	200700	740110455	4075	4075	4075	4075	0
69	20240509	200600	740110455	4075	4075	4075	4075	0
70	20240509	200500	740110455	4075	4075	4075	4075	0
71	20240509	200400	740110455	4075	4075	4075	4075	0
72	20240509	200300	740110455	4075	4075	4075	4075	0
73	20240509	200200	740110455	4075	4075	4075	4075	0
74	20240509	200100	740110455	4075	4075	4075	4075	0
75	20240509	200000	740110455	4075	4075	4075	4075	0
76	20240509	195900	740110455	4075	4075	4075	4075	0
77	20240509	195800	740110455	4075	4075	4075	4075	0
78	20240509	195700	740110455	4075	4075	4075	4075	0
79	20240509	195600	740110455	4075	4075	4075	4075	0
80	20240509	195500	740110455	4075	4075	4075	4075	0
81	20240509	195400	740110455	4075	4075	4075	4075	0
82	20240509	195300	740110455	4075	4075	4075	4075	0
83	20240509	195200	740110455	4075	4075	4075	4075	0
84	20240509	195100	740110455	4075	4075	4075	4075	0
85	20240509	195000	740110455	4075	4075	4075	4075	0
86	20240509	194900	740110455	4075	4075	4075	4075	0
87	20240509	194800	740110455	4075	4075	4075	4075	0
88	20240509	194700	740110455	4075	4075	4075	4075	0
89	20240509	194600	740110455	4075	4075	4075	4075	0
90	20240509	194500	740110455	4075	4075	4075	4075	0
91	20240509	194400	740110455	4075	4075	4075	4075	0
92	20240509	194300	740110455	4075	4075	4075	4075	858
93	20240509	194200	740110455	4075	4075	4075	4075	0
94	20240509	194100	740110455	4075	4075	4075	4075	0
95	20240509	194000	740110455	4075	4075	4075	4075	0
96	20240509	193900	740110455	4075	4075	4075	4075	0
97	20240509	193800	740110455	4075	4075	4075	4075	0
98	20240509	193700	740110455	4075	4075	4075	4075	0
99	20240509	193600	740110455	4075	4075	4075	4075	0
100	20240509	193500	740110455	4075	4075	4075	4075	0
101	20240509	193400	740110455	4075	4075	4075	4075	0
102	20240509	193300	740110455	4075	4075	4075	4075	0
103	20240509	193200	740110455	4075	4075	4075	4075	0
104	20240509	193100	740110455	4075	4075	4075	4075	0
105	20240509	193000	740110455	4075	4075	4075	4075	0
106	20240509	192900	740110455	4075	4075	4075	4075	0
107	20240509	192800	740110455	4075	4075	4075	4075	0
108	20240509	192700	740110455	4075	4075	4075	4075	0
109	20240509	192600	740110455	4075	4075	4075	4075	0
110	20240509	192500	740110455	4075	4075	4075	4075	0
111	20240509	192400	740110455	4075	4075	4075	4075	0
112	20240509	192300	740110455	4075	4075	4075	4075	0
113	20240509	192200	740110455	4075	4075	4075	4075	0
114	20240509	192100	740110455	4075	4075	4075	4075	0
115	20240509	192000	740110455	4075	4075	4075	4075	0
116	20240509	191900	740110455	4075	4075	4075	4075	0
117	20240509	191800	740110455	4075	4075	4075	4075	0
118	20240509	191700	740110455	4075	4075	4075	4075	0
119	20240509	191600	740110455	4075	4075	4075	4075	0
120	20240509	191500	740110455	4075	4075	4075	4075	0
121	20240509	191400	740110455	4075	4075	4075	4075	0
122	20240509	191300	740110455	4075	4075	4075	4075	858
123	20240509	191200	740110455	4075	4075	4075	4075	0
124	20240509	191100	740110455	4075	4075	4075	4075	0
125	20240509	191000	740110455	4075	4075	4075	4075	0
126	20240509	190900	740110455	4075	4075	4075	4075	0
127	20240509	190800	740110455	4075	4075	4075	4075	0
128	20240509	190700	740110455	4075	4075	4075	4075	0
129	20240509	190600	740110455	4075	4075	4075	4075	0
130	20240509	190500	740110455	4075	4075	4075	4075	0
131	20240509	190400	740110455	4075	4075	4075	4075	0
132	20240509	190300	740110455	4075	4075	4075	4075	0
133	20240509	190200	740110455	4075	4075	4075	4075	0
134	20240509	190100	740110455	4075	4075	4075	4075	0
135	20240509	190000	740110455	4075	4075	4075	4075	0
136	20240509	185900	740110455	4075	4075	4075	4075	0
137	20240509	185800	740110455	4075	4075	4075	4075	0
138	20240509	185700	740110455	4075	4075	4075	4075	0
139	20240509	185600	740110455	4075	4075	4075	4075	0
140	20240509	185500	740110455	4075	4075	4075	4075	0
141	20240509	185400	740110455	4075	4075	4075	4075	0
142	20240509	185300	740110455	4075	4075	4075	4075	0
143	20240509	185200	740110455	4075	4075	4075	4075	0
144	20240509	185100	740110455	4075	4075	4075	4075	0
145	20240509	185000	740110455	4075	4075	4075	4075	0
146	20240509	184900	740110455	4075	4075	4075	4075	0
147	20240509	184800	740110455	4075	4075	4075	4075	0
148	20240509	184700	740110455	4075	4075	4075	4075	0
149	20240509	184600	740110455	4075	4075	4075	4075	0
150	20240509	184500	740110455	4075	4075	4075	4075	0
151	20240509	184400	740110455	4075	4075	4075	4075	0
152	20240509	184300	740110455	4075	4075	4075	4075	858
153	20240509	184200	740110455	4075	4075	4075	4075	0
154	20240509	184100	740110455	4075	4075	4075	4075	0
155	20240509	184000	740110455	4075	4075	4075	4075	0
156	20240509	183900	740110455	4075	4075	4075	4075	0
157	20240509	183800	740110455	4075	4075	4075	4075	0
158	20240509	183700	740110455	4075	4075	4075	4075	0
159	20240509	183600	740110455	4075	4075	4075	4075	0
160	20240509	183500	740110455	4075	4075	4075	4075	0
161	20240509	183400	740110455	4075	4075	4075	4075	0
162	20240509	183300	740110455	4075	4075	4075	4075	0
163	20240509	183200	740110455	4075	4075	4075	4075	0
164	20240509	183100	740110455	4075	4075	4075	4075	0
165	20240509	183000	740110455	4075	4075	4075	4075	0
166	20240509	182900	740110455	4075	4075	4075	4075	0
167	20240509	182800	740110455	4075	4075	4075	4075	0
168	20240509	182700	740110455	4075	4075	4075	4075	0
169	20240509	182600	740110455	4075	4075	4075	4075	0
170	20240509	182500	740110455	4075	4075	4075	4075	0
171	20240509	182400	740110455	4075	4075	4075	4075	0
172	20240509	182300	740110455	4075	4075	4075	4075	0
173	20240509	182200	740110455	4075	4075	4075	4075	0
174	20240509	182100	740110455	4075	4075	4075	4075	0
175	20240509	182000	740110455	4075	4075	4075	4075	0
176	20240509	181900	740110455	4075	4075	4075	4075	0
177	20240509	181800	740110455	4075	4075	4075	4075	0
178	20240509	181700	740110455	4075	4075	4075	4075	0
179	20240509	181600	740110455	4075	4075	4075	4075	0
180	20240509	181500	740110455	4075	4075	4075	4075	0
181	20240509	181400	740110455	4075	4075	4075	4075	0
182	20240509	181300	740110455	4075	4075	4075	4075	858
183	20240509	181200	740110455	4075	4075	4075	4075	0
184	20240509	181100	740110455	4075	4075	4075	4075	0
185	20240509	181000	740110455	4075	4075	4075	4075	0
186	20240509	180900	740110455	4075	4075	4075	4075	0
187	20240509	180800	740110455	4075	4075	4075	4075	0
188	20240509	180700	740110455	4075	4075	4075	4075	0
189	20240509	180600	740110455	4075	4075	4075	4075	0
190	20240509	180500	740110455	4075	4075	4075	4075	0
191	20240509	180400	740110455	4075	4075	4075	4075	0
192	20240509	180300	740110455	4075	4075	4075	4075	0
193	20240509	180200	740110455	4075	4075	4075	4075	0
194	20240509	180100	740110455	4075	4075	4075	4075	0
195	20240509	180000	740110455	4075	4075	4075	4075	0
196	20240509	175900	740110455	4075	4075	4075	4075	0
197	20240509	175800	740110455	4075	4075	4075	4075	0
198	20240509	175700	740110455	4075	4075	4075	4075	0
199	20240509	175600	740110455	4075	4075	4075	4075	0
200	20240509	175500	740110455	4075	4075	4075	4075	0
201	20240509	175400	740110455	4075	4075	4075	4075	0
202	20240509	175300	740110455	4075	4075	4075	4075	0
203	20240509	175200	740110455	4075	4075	4075	4075	0
204	20240509	175100	740110455	4075	4075	4075	4075	0
205	20240509	175000	740110455	4075	4075	4075	4075	0
206	20240509	174900	740110455	4075	4075	4075	4075	0
207	20240509	174800	740110455	4075	4075	4075	4075	0
208	20240509	174700	740110455	4075	4075	4075	4075	0
209	20240509	174600	740110455	4075	4075	4075	4075	0
210	20240509	174500	740110455	4075	4075	4075	4075	0
211	20240509	174400	740110455	4075	4075	4075	4075	0
212	20240509	174300	740110455	4075	4075	4075	4075	858
213	20240509	174200	740110455	4075	4075	4075	4075	0
214	20240509	174100	740110455	4075	4075	4075	4075	0
215	20240509	174000	740110455	4075	4075	4075	4075	0
216	20240509	173900	740110455	4075	4075	4075	4075	0
217	20240509	173800	740110455	4075	4075	4075	4075	0
218	20240509	173700	740110455	4075	4075	4075	4075	0
219	20240509	173600	740110455	4075	4075	4075	4075	0
220	20240509	173500	740110455	4075	4075	4075	4075	0
221	20240509	173400	740110455	4075	4075	4075	4075	0
222	20240509	173300	740110455	4075	4075	4075	4075	0
223	20240509	173200	740110455	4075	4075	4075	4075	0
224	20240509	173100	740110455	4075	4075	4075	4075	0
225	20240509	173000	740110455	4075	4075	4075	4075	0
226	20240509	172900	740110455	4075	4075	4075	4075	0
227	20240509	172800	740110455	4075	4075	4075	4075	0
228	20240509	172700	740110455	4075	4075	4075	4075	0
229	20240509	172600	740110455	4075	4075	4075	4075	0
230	20240509	172500	740110455	4075	4075	4075	4075	0
231	20240509	172400	740110455	4075	4075	4075	4075	0
232	20240509	172300	740110455	4075	4075	4075	4075	0
233	20240509	172200	740110455	4075	4075	4075	4075	0
234	20240509	172100	740110455	4075	4075	4075	4075	0
235	20240509	172000	740110455	4075	4075	4075	4075	0
236	20240509	171900	740110455	4075	4075	4075	4075	0
237	20240509	171800	740110455	4075	4075	4075	4075	0
238	20240509	171700	740110455	4075	4075	4075	4075	0
239	20240509	171600	740110455	4075	4075	4075	4075	0
240	20240509	171500	740110455	4075	4075	4075	4075	0
241	20240509	171400	740110455	4075	4075	4075	4075	0
242	20240509	171300	740110455	4075	4075	4075	4075	858
243	20240509	171200	740110455	4075	4075	4075	4075	0
244	20240509	171100	740110455	4075	4075	4075	4075	0
245	20240509	171000	740110455	4075	4075	4075	4075	0
246	20240509	170900	740110455	4075	4075	4075	4075	0
247	20240509	170800	740110455	4075	4075	4075	4075	0
248	20240509	170700	740110455	4075	4075	4075	4075	0
249	20240509	170600	740110455	4075	4075	4075	4075	0
250	20240509	170500	740110455	4075	4075	4075	4075	0
251	20240509	170400	740110455	4075	4075	4075	4075	0
252	20240509	170300	740110455	4075	4075	4075	4075	0
253	20240509	170200	740110455	4075	4075	4075	4075	0
254	20240509	170100	740110455	4075	4075	4075	4075	0
255	20240509	170000	740110455	4075	4075	4075	4075	0
256	20240509	165900	740110455	4075	4075	4075	4075	0
257	20240509	165800	740110455	4075	4075	4075	4075	0
258	20240509	165700	740110455	4075	4075	4075	4075	0
259	20240509	165600	740110455	4075	4075	4075	4075	0
260	20240509	165500	740110455	4075	4075	4075	4075	0
261	20240509	165400	740110455	4075	4075	4075	4075	0
262	20240509	165300	740110455	4075	4075	4075	4075	0
263	20240509	165200	740110455	4075	4075	4075	4075	0
264	20240509	165100	740110455	4075	4075	4075	4075	0
265	20240509	165000	740110455	4075	4075	4075	4075	0
266	20240509	164900	740110455	4075	4075	4075	4075	0
267	20240509	164800	740110455	4075	4075	4075	4075	0
268	20240509	164700	740110455	4075	4075	4075	4075	0
269	20240509	164600	740110455	4075	4075	4075	4075	0
270	20240509	164500	740110455	4075	4075	4075	4075	0
271	20240509	164400	740110455	4075	4075	4075	4075	0
272	20240509	164300	740110455	4075	4075	4075	4075	858
273	20240509	164200	740110455	4075	4075	4075	4075	0
274	20240509	164100	740110455	4075	4075	4075	4075	0
275	20240509	164000	740110455	4075	4075	4075	4075	0
276	20240509	163900	740110455	4075	4075	4075	4075	0
277	20240509	163800	740110455	4075	4075	4075	4075	0
278	20240509	163700	740110455	4075	4075	4075	4075	0
279	20240509	163600	740110455	4075	4075	4075	4075	0
280	20240509	163500	740110455	4075	4075	4075	4075	0
281	20240509	163400	740110455	4075	4075	4075	4075	0
282	20240509	163300	740110455	4075	4075	4075	4075	0
283	20240509	163200	740110455	4075	4075	4075	4075	0
284	20240509	163100	740110455	4075	4075	4075	4075	0
285	20240509	163000	740110455	4075	4075	4075	4075	0
286	20240509	162900	740110455	4075	4075	4075	4075	0
287	20240509	162800	740110455	4075	4075	4075	4075	0
288	20240509	162700	740110455	4075	4075	4075	4075	0
289	20240509	162600	740110455	4075	4075	4075	4075	0
290	20240509	162500	740110455	4075	4075	4075	4075	0
291	20240509	162400	740110455	4075	4075	4075	4075	0
292	20240509	162300	740110455	4075	4075	4075	4075	0
293	20240509	162200	740110455	4075	4075	4075	4075	0
294	20240509	162100	740110455	4075	4075	4075	4075	0
295	20240509	162000	740110455	4075	4075	4075	4075	0
296	20240509	161900	740110455	4075	4075	4075	4075	0
297	20240509	161800	740110455	4075	4075	4075	4075	0
298	20240509	161700	740110455	4075	4075	4075	4075	0
299	20240509	161600	740110455	4075	4075	4075	4075	0
300	20240509	161500	740110455	4075	4075	4075	4075	0
301	20240509	161400	740110455	4075	4075	4075	4075	0
302	20240509	161300	740110455	4075	4075	4075	4075	858
303	20240509	161200	740110455	4075	4075	4075	4075	0
304	20240509	161100	740110455	4075	4075	4075	4075	0
305	20240509	161000	740110455	4075	4075	4075	4075	0
306	20240509	160900	740110455	4075	4075	4075	4075	0
307	20240509	160800	740110455	4075	4075	4075	4075	0
308	20240509	160700	740110455	4075	4075	4075	4075	0
309	20240509	160600	740110455	4075	4075	4075	4075	0
310	20240509	160500	740110455	4075	4075	4075	4075	0
311	20240509	160400	740110455	4075	4075	4075	4075	0
312	20240509	160300	740110455	4075	4075	4075	4075	0
313	20240509	160200	740110455	4075	4075	4075	4075	0
314	20240509	160100	740110455	4075	4075	4075	4075	0
315	20240509	160000	740110455	4075	4075	4075	4075	0
316	20240509	155900	740110455	4075	4075	4075	4075	0
317	20240509	155800	740110455	4075	4075	4075	4075	0
318	20240509	155700	740110455	4075	4075	4075	4075	0
319	20240509	155600	740110455	4075	4075	4075	4075	0
320	20240509	155500	740110455	4075	4075	4075	4075	0
321	20240509	155400	740110455	4075	4075	4075	4075	0
322	20240509	155300	740110455	4075	4075	4075	4075	0
323	20240509	155200	740110455	4075	4075	4075	4075	0
324	20240509	155100	740110455	4075	4075	4075	4075	0
325	20240509	155000	740110455	4075	4075	4075	4075	0
326	20240509	154900	740110455	4075	4075	4075	4075	0
327	20240509	154800	740110455	4075	4075	4075	4075	0
328	20240509	154700	740110455	4075	4075	4075	4075	0
329	20240509	154600	740110455	4075	4075	4075	4075	0
330	20240509	154500	740110455	4075	4075	4075	4075	0
331	20240509	154400	740110455	4075	4075	4075	4075	0
332	20240509	154300	740110455	4075	4075	4075	4075	858
333	20240509	154200	740110455	4075	4075	4075	4075	0
334	20240509	154100	740110455	4075	4075	4075	4075	0
335	20240509	154000	740110455	4075	4075	4075	4075	0
336	20240509	153900	740110455	4075	4075	4075	4075	0
337	20240509	153800	740110455	4075	4075	4075	4075	0
338	20240509	153700	740110455	4075	4075	4075	4075	0
339	20240509	153600	740110455	4075	4075	4075	4075	0
340	20240509	153500	740110455	4075	4075	4075	4075	0
341	20240509	153400	740110455	4075	4075	4075	4075	0
342	20240509	153300	740110455	4075	4075	4075	4075	0
343	20240509	153200	740110455	4075	4075	4075	4075	0
344	20240509	153100	740110455	4075	4075	4075	4075	0
345	20240509	153000	740110455	4075	4075	4075	4075	858
346	20240509	152900	736614105	4075	4075	4075	4075	0
347	20240509	152800	736614105	4075	4075	4075	4075	0
348	20240509	152700	736614105	4075	4075	4075	4075	0
349	20240509	152600	736614105	4075	4075	4075	4075	0
350	20240509	152500	736614105	4075	4075	4075	4075	0
351	20240509	152400	736614105	4075	4075	4075	4075	0
352	20240509	152300	736614105	4075	4075	4075	4075	0
353	20240509	152200	736614105	4075	4075	4075	4075	0
354	20240509	152100	736614105	4075	4075	4075	4075	0
355	20240509	152000	736614105	4075	4075	4075	4075	0
356	20240509	151900	736614105	4075	4070	4075	4070	377
357	20240509	151800	735077840	4075	4075	4075	4075	14
358	20240509	151700	735020790	4075	4075	4075	4075	0
359	20240509	151600	735020790	4075	4075	4075	4075	0
360	20240509	151500	735020790	4075	4075	4075	4075	0
361	20240509	151400	735020790	4075	4075	4075	4075	0
362	20240509	151300	735020790	4075	4075	4075	4075	0
363	20240509	151200	735020790	4075	4070	4075	4070	21
364	20240509	151100	734935315	4075	4075	4075	4075	0
365	20240509	151000	734935315	4075	4070	4075	4070	70
366	20240509	150900	734650365	4070	4080	4080	4070	23
367	20240509	150800	734556680	4080	4080	4080	4080	0
368	20240509	150700	734556680	4080	4080	4080	4080	0
369	20240509	150600	734556680	4080	4080	4080	4080	0
370	20240509	150500	734556680	4080	4080	4080	4080	0
371	20240509	150400	734556680	4080	4080	4080	4080	0
372	20240509	150300	734556680	4080	4080	4080	4080	0
373	20240509	150200	734556680	4080	4080	4080	4080	0
374	20240509	150100	734556680	4080	4080	4080	4080	0
375	20240509	150000	734556680	4080	4080	4080	4080	400
376	20240509	145900	732924680	4080	4080	4080	4080	0
377	20240509	145800	732924680	4080	4080	4080	4080	1
378	20240509	145700	732920600	4065	4075	4080	4065	2003
379	20240509	145600	724758390	4080	4085	4085	4080	104
380	20240509	145500	724334060	4080	4085	4085	4080	800
381	20240509	145400	721067560	4085	4075	4085	4075	2550
382	20240509	145300	710663555	4075	4075	4075	4075	0
383	20240509	145200	710663555	4075	4075	4075	4075	0
384	20240509	145100	710663555	4075	4075	4075	4075	0
385	20240509	145000	710663555	4075	4075	4075	4075	0
386	20240509	144900	710663555	4075	4070	4075	4070	2130
387	20240509	144800	701988880	4070	4050	4070	4050	1922
388	20240509	144700	694170055	4050	4060	4060	4050	166
389	20240509	144600	693497735	4050	4060	4060	4050	2
390	20240509	144500	693489625	4050	4050	4050	4050	0
391	20240509	144400	693489625	4050	4050	4050	4050	0
392	20240509	144300	693489625	4050	4055	4055	4050	2005
393	20240509	144200	685369340	4055	4060	4060	4055	25
394	20240509	144100	685267960	4065	4065	4065	4065	0
395	20240509	144000	685267960	4065	4065	4065	4065	0
396	20240509	143900	685267960	4065	4060	4065	4060	5
397	20240509	143800	685247650	4060	4055	4060	4055	22
398	20240509	143700	685158435	4060	4060	4060	4060	0
399	20240509	143600	685158435	4060	4060	4060	4060	1
400	20240509	143500	685154375	4070	4070	4070	4070	0
401	20240509	143400	685154375	4070	4070	4070	4070	0
402	20240509	143300	685154375	4070	4070	4070	4070	0
403	20240509	143200	685154375	4070	4070	4070	4070	0
404	20240509	143100	685154375	4070	4065	4070	4065	5
405	20240509	143000	685134045	4060	4060	4060	4060	10
406	20240509	142900	685093445	4060	4060	4060	4060	1000
407	20240509	142800	681033445	4065	4060	4065	4060	1031
408	20240509	142700	676843890	4060	4060	4060	4060	170
409	20240509	142600	676153690	4060	4060	4060	4060	50
410	20240509	142500	675950690	4060	4060	4060	4060	0
411	20240509	142400	675950690	4060	4060	4060	4060	0
412	20240509	142300	675950690	4060	4060	4060	4060	0
413	20240509	142200	675950690	4060	4060	4060	4060	0
414	20240509	142100	675950690	4060	4060	4060	4060	1
415	20240509	142000	675946630	4060	4060	4060	4060	0
416	20240509	141900	675946630	4060	4060	4060	4060	0
417	20240509	141800	675946630	4060	4060	4060	4060	0
418	20240509	141700	675946630	4060	4060	4060	4060	0
419	20240509	141600	675946630	4060	4060	4060	4060	2204
420	20240509	141500	666998390	4065	4065	4065	4065	0
421	20240509	141400	666998390	4065	4065	4065	4065	0
422	20240509	141300	666998390	4065	4065	4065	4065	0
423	20240509	141200	666998390	4065	4065	4065	4065	25
424	20240509	141100	666896765	4065	4065	4065	4065	0
425	20240509	141000	666896765	4065	4065	4065	4065	0
426	20240509	140900	666896765	4065	4065	4065	4065	0
427	20240509	140800	666896765	4065	4065	4065	4065	0
428	20240509	140700	666896765	4065	4065	4065	4065	100
429	20240509	140600	666490265	4070	4070	4070	4070	0
430	20240509	140500	666490265	4070	4070	4070	4070	0
431	20240509	140400	666490265	4070	4070	4070	4070	0
432	20240509	140300	666490265	4070	4070	4070	4070	0
433	20240509	140200	666490265	4070	4070	4070	4070	0
434	20240509	140100	666490265	4070	4070	4070	4070	0
435	20240509	140000	666490265	4070	4065	4070	4065	2
436	20240509	135900	666482130	4070	4070	4070	4070	0
437	20240509	135800	666482130	4070	4070	4070	4070	20
438	20240509	135700	666400730	4070	4070	4070	4070	0
439	20240509	135600	666400730	4070	4070	4070	4070	0
440	20240509	135500	666400730	4070	4070	4070	4070	0
441	20240509	135400	666400730	4070	4060	4070	4060	302
442	20240509	135300	665173065	4060	4060	4060	4060	48
443	20240509	135200	664978185	4065	4065	4065	4065	0
444	20240509	135100	664978185	4065	4065	4065	4065	0
445	20240509	135000	664978185	4065	4065	4065	4065	0
446	20240509	134900	664978185	4065	4065	4065	4065	0
447	20240509	134800	664978185	4065	4065	4065	4065	0
448	20240509	134700	664978185	4065	4065	4065	4065	0
449	20240509	134600	664978185	4065	4065	4065	4065	0
450	20240509	134500	664978185	4065	4065	4065	4065	0
451	20240509	134400	664978185	4065	4065	4065	4065	20
452	20240509	134300	664896885	4065	4065	4065	4065	0
453	20240509	134200	664896885	4065	4065	4065	4065	0
454	20240509	134100	664896885	4065	4065	4065	4065	501
455	20240509	134000	662860320	4060	4060	4060	4060	0
456	20240509	133900	662860320	4060	4060	4060	4060	0
457	20240509	133800	662860320	4060	4060	4060	4060	0
458	20240509	133700	662860320	4060	4050	4060	4050	2127
459	20240509	133600	654224800	4060	4060	4060	4060	0
460	20240509	133500	654224800	4060	4060	4060	4060	0
461	20240509	133400	654224800	4060	4060	4065	4045	96
462	20240509	133300	653836400	4065	4060	4065	4050	151
463	20240509	133200	653224345	4065	4060	4065	4060	2
464	20240509	133100	653216220	4060	4060	4060	4060	100
465	20240509	133000	652810220	4065	4065	4065	4065	1
466	20240509	132900	652806155	4060	4055	4060	4055	397
467	20240509	132800	651194645	4055	4055	4055	4055	1
468	20240509	132700	651190590	4055	4055	4055	4055	0
469	20240509	132600	651190590	4055	4055	4055	4055	0
470	20240509	132500	651190590	4055	4055	4055	4055	0
471	20240509	132400	651190590	4055	4055	4055	4055	100
472	20240509	132300	650785090	4055	4055	4055	4055	0
473	20240509	132200	650785090	4055	4055	4055	4055	490
474	20240509	132100	648798140	4055	4050	4055	4050	281
475	20240509	132000	647660085	4050	4050	4050	4050	1
476	20240509	131900	647656035	4045	4045	4050	4045	3
477	20240509	131800	647643895	4050	4045	4050	4045	993
478	20240509	131700	643624530	4045	4045	4045	4045	0
479	20240509	131600	643624530	4045	4045	4045	4045	0
480	20240509	131500	643624530	4045	4045	4045	4045	0
481	20240509	131400	643624530	4045	4045	4045	4045	0
482	20240509	131300	643624530	4045	4045	4045	4045	270
483	20240509	131200	642532380	4045	4045	4045	4045	60
484	20240509	131100	642289680	4040	4035	4040	4035	364
485	20240509	131000	640819125	4035	4030	4035	4030	531
486	20240509	130900	638677345	4025	4025	4025	4025	0
487	20240509	130800	638677345	4025	4025	4025	4025	0
488	20240509	130700	638677345	4025	4025	4025	4025	0
489	20240509	130600	638677345	4025	4025	4025	4025	0
490	20240509	130500	638677345	4025	4025	4025	4025	0
491	20240509	130400	638677345	4025	4025	4025	4025	0
492	20240509	130300	638677345	4025	4015	4025	4015	508
493	20240509	130200	636632710	4000	4000	4000	4000	0
494	20240509	130100	636632710	4000	4000	4000	4000	0
495	20240509	130000	636632710	4000	4000	4000	4000	0
496	20240509	125900	636632710	4000	4000	4000	4000	0
497	20240509	125800	636632710	4000	4000	4000	4000	0
498	20240509	125700	636632710	4000	4025	4025	4000	452
499	20240509	125600	634823360	4025	4025	4025	4025	0
500	20240509	125500	634823360	4025	4020	4025	4020	1475
501	20240509	125400	628891485	4020	4020	4020	4020	18
502	20240509	125300	628819125	4020	4020	4020	4020	3
503	20240509	125200	628807065	4020	4020	4020	4020	0
504	20240509	125100	628807065	4020	4015	4020	4015	357
505	20240509	125000	627373705	4015	4015	4015	4015	0
506	20240509	124900	627373705	4015	3990	4015	3990	958
507	20240509	124800	623551260	3990	3990	3990	3990	200
508	20240509	124700	622753260	3990	3990	4010	3990	1404
509	20240509	124600	617148940	4025	4020	4030	3970	10187
510	20240509	124500	576637515	4025	4025	4025	4025	1205
511	20240509	124400	571787390	4025	4015	4025	4015	509
512	20240509	124300	569738815	4010	4010	4010	4010	0
513	20240509	124200	569738815	4010	4010	4010	4010	0
514	20240509	124100	569738815	4010	4010	4010	4010	10
515	20240509	124000	569698715	4010	4015	4015	4010	253
516	20240509	123900	568683565	4020	4000	4020	3985	5050
517	20240509	123800	548528800	4030	4010	4030	3990	5025
518	20240509	123700	528444980	4015	4015	4015	4015	10
519	20240509	123600	528404830	4010	4000	4010	4000	21
520	20240509	123500	528320820	4000	4000	4000	4000	0
521	20240509	123400	528320820	4000	4000	4000	4000	1
522	20240509	123300	528316820	4015	4015	4015	4015	10
523	20240509	123200	528276670	4015	4015	4015	4000	2529
524	20240509	123100	518157790	4030	4025	4030	4025	25
525	20240509	123000	518057050	3995	4005	4005	3995	561
526	20240509	122900	515814065	4030	4030	4030	4030	10
527	20240509	122800	515773765	4025	4025	4025	4025	105
528	20240509	122700	515351140	4025	4010	4040	3990	10566
529	20240509	122600	473096290	4035	4035	4035	4035	0
530	20240509	122500	473096290	4035	4030	4035	4010	486
531	20240509	122400	471139645	4010	4015	4015	4010	110
532	20240509	122300	470698440	4010	4030	4030	4010	165
533	20240509	122200	470036520	4040	4035	4040	4035	2347
534	20240509	122100	460562150	4035	4035	4035	4035	700
535	20240509	122000	457737650	4035	4040	4040	4035	6
536	20240509	121900	457713415	4040	4040	4040	4040	3509
537	20240509	121800	443537055	4025	4045	4055	3970	42015
538	20240509	121700	274968815	4065	4065	4065	4065	0
539	20240509	121600	274968815	4065	4065	4065	4065	0
540	20240509	121500	274968815	4065	4060	4080	4030	32262
541	20240509	121400	144436625	4055	4085	4085	4055	5308
542	20240509	121300	122812370	4090	4090	4090	4090	0
543	20240509	121200	122812370	4090	4090	4090	4090	0
544	20240509	121100	122812370	4090	4085	4090	4080	427
545	20240509	121000	121067110	4080	4080	4080	4080	0
546	20240509	120900	121067110	4080	4080	4080	4080	0
547	20240509	120800	121067110	4080	4080	4080	4080	0
548	20240509	120700	121067110	4080	4080	4080	4080	0
549	20240509	120600	121067110	4080	4080	4080	4080	0
550	20240509	120500	121067110	4080	4080	4080	4080	0
551	20240509	120400	121067110	4080	4080	4080	4080	0
552	20240509	120300	121067110	4080	4080	4080	4080	0
553	20240509	120200	121067110	4080	4080	4080	4080	25
554	20240509	120100	120965110	4080	4085	4085	4080	4
555	20240509	120000	120948785	4085	4085	4085	4085	1
556	20240509	115900	120944700	4080	4080	4080	4080	0
557	20240509	115800	120944700	4080	4080	4080	4080	1
558	20240509	115700	120940620	4085	4085	4085	4085	0
559	20240509	115600	120940620	4085	4085	4085	4085	0
560	20240509	115500	120940620	4085	4085	4085	4085	0
561	20240509	115400	120940620	4085	4085	4085	4085	0
562	20240509	115300	120940620	4085	4085	4085	4085	0
563	20240509	115200	120940620	4085	4085	4085	4085	0
564	20240509	115100	120940620	4085	4085	4085	4085	0
565	20240509	115000	120940620	4085	4085	4085	4085	0
566	20240509	114900	120940620	4085	4085	4085	4085	0
567	20240509	114800	120940620	4085	4085	4085	4085	1
568	20240509	114700	120936535	4085	4085	4085	4085	1
569	20240509	114600	120932450	4080	4080	4080	4080	0
570	20240509	114500	120932450	4080	4080	4080	4080	0
571	20240509	114400	120932450	4080	4080	4080	4080	0
572	20240509	114300	120932450	4080	4080	4080	4080	0
573	20240509	114200	120932450	4080	4080	4080	4080	0
574	20240509	114100	120932450	4080	4080	4080	4080	0
575	20240509	114000	120932450	4080	4085	4085	4080	10
576	20240509	113900	120891645	4090	4090	4090	4090	0
577	20240509	113800	120891645	4090	4090	4090	4090	0
578	20240509	113700	120891645	4090	4090	4090	4090	0
579	20240509	113600	120891645	4090	4090	4090	4090	0
580	20240509	113500	120891645	4090	4090	4090	4090	0
581	20240509	113400	120891645	4090	4090	4090	4090	0
582	20240509	113300	120891645	4090	4090	4090	4090	0
583	20240509	113200	120891645	4090	4090	4090	4090	0
584	20240509	113100	120891645	4090	4090	4090	4090	0
585	20240509	113000	120891645	4090	4090	4090	4090	0
586	20240509	112900	120891645	4090	4090	4090	4090	0
587	20240509	112800	120891645	4090	4090	4090	4090	0
588	20240509	112700	120891645	4090	4090	4090	4090	0
589	20240509	112600	120891645	4090	4090	4090	4090	0
590	20240509	112500	120891645	4090	4090	4090	4090	0
591	20240509	112400	120891645	4090	4090	4090	4090	0
592	20240509	112300	120891645	4090	4090	4090	4090	0
593	20240509	112200	120891645	4090	4090	4090	4090	0
594	20240509	112100	120891645	4090	4090	4090	4090	0
595	20240509	112000	120891645	4090	4090	4090	4090	2
596	20240509	111900	120883465	4080	4080	4080	4080	0
597	20240509	111800	120883465	4080	4080	4080	4080	0
598	20240509	111700	120883465	4080	4080	4080	4080	0
599	20240509	111600	120883465	4080	4080	4080	4080	79
600	20240509	111500	120561145	4080	4080	4080	4080	1
601	20240509	111400	120557065	4075	4075	4075	4075	0
602	20240509	111300	120557065	4075	4075	4075	4075	0
603	20240509	111200	120557065	4075	4075	4075	4075	0
604	20240509	111100	120557065	4075	4075	4075	4075	0
605	20240509	111000	120557065	4075	4075	4075	4075	0
606	20240509	110900	120557065	4075	4075	4075	4075	500
607	20240509	110800	118519565	4080	4080	4080	4080	0
608	20240509	110700	118519565	4080	4080	4080	4080	0
609	20240509	110600	118519565	4080	4080	4080	4080	5
610	20240509	110500	118499165	4080	4080	4080	4080	5
611	20240509	110400	118478765	4090	4090	4090	4090	0
612	20240509	110300	118478765	4090	4090	4090	4090	0
613	20240509	110200	118478765	4090	4090	4090	4090	2
614	20240509	110100	118470585	4090	4090	4090	4090	7
615	20240509	110000	118441955	4080	4080	4080	4080	10
616	20240509	105900	118401155	4085	4085	4085	4085	0
617	20240509	105800	118401155	4085	4085	4085	4085	0
618	20240509	105700	118401155	4085	4085	4085	4085	0
619	20240509	105600	118401155	4085	4085	4085	4085	0
620	20240509	105500	118401155	4085	4085	4085	4085	0
621	20240509	105400	118401155	4085	4085	4085	4085	0
622	20240509	105300	118401155	4085	4080	4085	4055	583
623	20240509	105200	116035530	4055	4055	4055	4055	0
624	20240509	105100	116035530	4055	4055	4055	4055	0
625	20240509	105000	116035530	4055	4055	4055	4055	0
626	20240509	104900	116035530	4055	4055	4055	4055	0
627	20240509	104800	116035530	4055	4055	4055	4055	0
628	20240509	104700	116035530	4055	4055	4055	4055	0
629	20240509	104600	116035530	4055	4055	4055	4055	0
630	20240509	104500	116035530	4055	4080	4090	4055	1566
631	20240509	104400	109667085	4080	4080	4080	4080	0
632	20240509	104300	109667085	4080	4080	4080	4080	11
633	20240509	104200	109622205	4080	4080	4080	4080	14
634	20240509	104100	109565085	4085	4085	4085	4085	10
635	20240509	104000	109524235	4085	4085	4085	4085	15
636	20240509	103900	109462960	4085	4080	4085	4080	25
637	20240509	103800	109360935	4085	4085	4085	4085	10
638	20240509	103700	109320085	4080	4080	4080	4080	4
639	20240509	103600	109303765	4080	4080	4080	4080	2
640	20240509	103500	109295605	4080	4080	4080	4080	1
641	20240509	103400	109291525	4075	4075	4075	4075	0
642	20240509	103300	109291525	4075	4075	4075	4075	0
643	20240509	103200	109291525	4075	4075	4075	4075	100
644	20240509	103100	108884025	4070	4070	4070	4070	523
645	20240509	103000	106755415	4070	4075	4075	4070	25
646	20240509	102900	106653640	4075	4075	4075	4075	72
647	20240509	102800	106360240	4075	4075	4075	4075	0
648	20240509	102700	106360240	4075	4075	4075	4075	0
649	20240509	102600	106360240	4075	4075	4075	4075	0
650	20240509	102500	106360240	4075	4075	4075	4075	0
651	20240509	102400	106360240	4075	4075	4075	4075	25
652	20240509	102300	106258365	4080	4080	4080	4080	0
653	20240509	102200	106258365	4080	4080	4080	4080	0
654	20240509	102100	106258365	4080	4080	4080	4080	0
655	20240509	102000	106258365	4080	4080	4080	4080	24
656	20240509	101900	106160445	4080	4080	4080	4080	5
657	20240509	101800	106140045	4075	4075	4075	4075	0
658	20240509	101700	106140045	4075	4075	4075	4075	0
659	20240509	101600	106140045	4075	4075	4075	4075	496
660	20240509	101500	104118845	4070	4070	4070	4070	0
661	20240509	101400	104118845	4070	4070	4070	4070	0
662	20240509	101300	104118845	4070	4070	4070	4070	143
663	20240509	101200	103536835	4070	4070	4070	4070	258
664	20240509	101100	102486775	4055	4055	4055	4055	0
665	20240509	101000	102486775	4055	4060	4060	4055	654
666	20240509	100900	99834785	4055	4055	4055	4055	0
667	20240509	100800	99834785	4055	4065	4065	4055	1495
668	20240509	100700	93768935	4070	4075	4075	4070	7
669	20240509	100600	93740435	4070	4070	4070	4070	10
670	20240509	100500	93699735	4075	4075	4075	4075	2
671	20240509	100400	93691585	4070	4070	4070	4070	13
672	20240509	100300	93638675	4070	4070	4070	4070	0
673	20240509	100200	93638675	4070	4070	4070	4070	1
674	20240509	100100	93634605	4050	4050	4050	4050	0
675	20240509	100000	93634605	4050	4065	4065	4050	2432
676	20240509	095900	83780220	4055	4055	4055	4055	0
677	20240509	095800	83780220	4055	4055	4055	4055	0
678	20240509	095700	83780220	4055	4065	4065	4055	97
679	20240509	095600	83386350	4070	4070	4070	4070	3
680	20240509	095500	83374140	4070	4070	4070	4070	0
681	20240509	095400	83374140	4070	4070	4070	4070	5
682	20240509	095300	83353790	4070	4070	4070	4070	0
683	20240509	095200	83353790	4070	4070	4070	4070	0
684	20240509	095100	83353790	4070	4070	4070	4070	0
685	20240509	095000	83353790	4070	4070	4070	4070	5
686	20240509	094900	83333440	4070	4070	4070	4070	0
687	20240509	094800	83333440	4070	4055	4070	4050	2005
688	20240509	094700	75213015	4070	4070	4075	4070	1838
689	20240509	094600	67732350	4070	4065	4070	4050	7117
690	20240509	094500	38880995	4065	4070	4070	4065	414
691	20240509	094400	37197720	4070	4070	4070	4070	352
692	20240509	094300	35765080	4070	4070	4070	4070	0
693	20240509	094200	35765080	4070	4085	4085	4070	500
694	20240509	094100	33726950	4090	4090	4090	4090	2
695	20240509	094000	33718770	4090	4090	4090	4090	0
696	20240509	093900	33718770	4090	4090	4090	4090	198
697	20240509	093800	32908950	4080	4085	4085	4080	50
698	20240509	093700	32704855	4090	4090	4090	4090	10
699	20240509	093600	32663955	4090	4090	4090	4090	0
700	20240509	093500	32663955	4090	4090	4090	4090	220
701	20240509	093400	31764155	4085	4085	4085	4085	0
702	20240509	093300	31764155	4085	4085	4085	4085	0
703	20240509	093200	31764155	4085	4085	4085	4085	0
704	20240509	093100	31764155	4085	4085	4085	4085	0
705	20240509	093000	31764155	4085	4085	4085	4085	0
706	20240509	092900	31764155	4085	4085	4085	4085	1
707	20240509	092800	31760070	4090	4090	4090	4090	3
708	20240509	092700	31747800	4085	4085	4085	4085	1
709	20240509	092600	31743715	4080	4075	4080	4075	2129
710	20240509	092500	23067395	4080	4080	4080	4075	113
711	20240509	092400	22606415	4080	4080	4080	4080	0
712	20240509	092300	22606415	4080	4100	4100	4080	637
713	20240509	092200	20004105	4100	4100	4100	4100	142
714	20240509	092100	19421905	4085	4085	4125	4085	715
715	20240509	092000	16485250	4075	4075	4075	4075	105
716	20240509	091900	16057375	4080	4080	4080	4080	172
717	20240509	091800	15355615	4080	4080	4080	4080	263
718	20240509	091700	14282575	4080	4080	4080	4080	0
719	20240509	091600	14282575	4080	4085	4085	4080	558
720	20240509	091500	12005410	4085	4085	4085	4085	1
721	20240509	091400	12001325	4090	4095	4095	4090	1104
722	20240509	091300	7485840	4095	4095	4095	4095	0
723	20240509	091200	7485840	4095	4095	4095	4095	82
724	20240509	091100	7150050	4100	4100	4100	4100	12
725	20240509	091000	7100850	4105	4100	4105	4100	54
726	20240509	090900	6879200	4100	4100	4100	4100	1
727	20240509	090800	6875100	4100	4100	4100	4100	0
728	20240509	090700	6875100	4100	4100	4100	4100	278
729	20240509	090600	5735300	4105	4105	4105	4105	58
730	20240509	090500	5497210	4100	4100	4100	4100	506
731	20240509	090400	3422610	4100	4100	4100	4100	0
732	20240509	090300	3422610	4100	4105	4105	4100	141
733	20240509	090200	2844505	4110	4125	4125	4110	4
734	20240509	090100	2828050	4100	4100	4100	4100	0
735	20240509	090000	2828050	4100	4095	4100	4095	690