KissMeData/089140/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	195600	237500080	4060	4060	4060	4060	307
3	20240508	195500	237500080	4060	4060	4060	4060	0
4	20240508	195400	237500080	4060	4060	4060	4060	0
5	20240508	195300	237500080	4060	4060	4060	4060	0
6	20240508	195200	237500080	4060	4060	4060	4060	0
7	20240508	195100	237500080	4060	4060	4060	4060	0
8	20240508	195000	237500080	4060	4060	4060	4060	0
9	20240508	194900	237500080	4060	4060	4060	4060	0
10	20240508	194800	237500080	4060	4060	4060	4060	0
11	20240508	194700	237500080	4060	4060	4060	4060	0
12	20240508	194600	237500080	4060	4060	4060	4060	0
13	20240508	194500	237500080	4060	4060	4060	4060	0
14	20240508	194400	237500080	4060	4060	4060	4060	0
15	20240508	194300	237500080	4060	4060	4060	4060	0
16	20240508	194200	237500080	4060	4060	4060	4060	0
17	20240508	194100	237500080	4060	4060	4060	4060	0
18	20240508	194000	237500080	4060	4060	4060	4060	0
19	20240508	193900	237500080	4060	4060	4060	4060	0
20	20240508	193800	237500080	4060	4060	4060	4060	0
21	20240508	193700	237500080	4060	4060	4060	4060	0
22	20240508	193600	237500080	4060	4060	4060	4060	0
23	20240508	193500	237500080	4060	4060	4060	4060	0
24	20240508	193400	237500080	4060	4060	4060	4060	0
25	20240508	193300	237500080	4060	4060	4060	4060	0
26	20240508	193200	237500080	4060	4060	4060	4060	0
27	20240508	193100	237500080	4060	4060	4060	4060	0
28	20240508	193000	237500080	4060	4060	4060	4060	0
29	20240508	192900	237500080	4060	4060	4060	4060	0
30	20240508	192800	237500080	4060	4060	4060	4060	0
31	20240508	192700	237500080	4060	4060	4060	4060	0
32	20240508	192600	237500080	4060	4060	4060	4060	307
33	20240508	192500	237500080	4060	4060	4060	4060	0
34	20240508	192400	237500080	4060	4060	4060	4060	0
35	20240508	192300	237500080	4060	4060	4060	4060	0
36	20240508	192200	237500080	4060	4060	4060	4060	0
37	20240508	192100	237500080	4060	4060	4060	4060	0
38	20240508	192000	237500080	4060	4060	4060	4060	0
39	20240508	191900	237500080	4060	4060	4060	4060	0
40	20240508	191800	237500080	4060	4060	4060	4060	0
41	20240508	191700	237500080	4060	4060	4060	4060	0
42	20240508	191600	237500080	4060	4060	4060	4060	0
43	20240508	191500	237500080	4060	4060	4060	4060	0
44	20240508	191400	237500080	4060	4060	4060	4060	0
45	20240508	191300	237500080	4060	4060	4060	4060	0
46	20240508	191200	237500080	4060	4060	4060	4060	0
47	20240508	191100	237500080	4060	4060	4060	4060	0
48	20240508	191000	237500080	4060	4060	4060	4060	0
49	20240508	190900	237500080	4060	4060	4060	4060	0
50	20240508	190800	237500080	4060	4060	4060	4060	0
51	20240508	190700	237500080	4060	4060	4060	4060	0
52	20240508	190600	237500080	4060	4060	4060	4060	0
53	20240508	190500	237500080	4060	4060	4060	4060	0
54	20240508	190400	237500080	4060	4060	4060	4060	0
55	20240508	190300	237500080	4060	4060	4060	4060	0
56	20240508	190200	237500080	4060	4060	4060	4060	0
57	20240508	190100	237500080	4060	4060	4060	4060	0
58	20240508	190000	237500080	4060	4060	4060	4060	0
59	20240508	185900	237500080	4060	4060	4060	4060	0
60	20240508	185800	237500080	4060	4060	4060	4060	0
61	20240508	185700	237500080	4060	4060	4060	4060	0
62	20240508	185600	237500080	4060	4060	4060	4060	307
63	20240508	185500	237500080	4060	4060	4060	4060	0
64	20240508	185400	237500080	4060	4060	4060	4060	0
65	20240508	185300	237500080	4060	4060	4060	4060	0
66	20240508	185200	237500080	4060	4060	4060	4060	0
67	20240508	185100	237500080	4060	4060	4060	4060	0
68	20240508	185000	237500080	4060	4060	4060	4060	0
69	20240508	184900	237500080	4060	4060	4060	4060	0
70	20240508	184800	237500080	4060	4060	4060	4060	0
71	20240508	184700	237500080	4060	4060	4060	4060	0
72	20240508	184600	237500080	4060	4060	4060	4060	0
73	20240508	184500	237500080	4060	4060	4060	4060	0
74	20240508	184400	237500080	4060	4060	4060	4060	0
75	20240508	184300	237500080	4060	4060	4060	4060	0
76	20240508	184200	237500080	4060	4060	4060	4060	0
77	20240508	184100	237500080	4060	4060	4060	4060	0
78	20240508	184000	237500080	4060	4060	4060	4060	0
79	20240508	183900	237500080	4060	4060	4060	4060	0
80	20240508	183800	237500080	4060	4060	4060	4060	0
81	20240508	183700	237500080	4060	4060	4060	4060	0
82	20240508	183600	237500080	4060	4060	4060	4060	0
83	20240508	183500	237500080	4060	4060	4060	4060	0
84	20240508	183400	237500080	4060	4060	4060	4060	0
85	20240508	183300	237500080	4060	4060	4060	4060	0
86	20240508	183200	237500080	4060	4060	4060	4060	0
87	20240508	183100	237500080	4060	4060	4060	4060	0
88	20240508	183000	237500080	4060	4060	4060	4060	0
89	20240508	182900	237500080	4060	4060	4060	4060	0
90	20240508	182800	237500080	4060	4060	4060	4060	0
91	20240508	182700	237500080	4060	4060	4060	4060	0
92	20240508	182600	237500080	4060	4060	4060	4060	307
93	20240508	182500	237500080	4060	4060	4060	4060	0
94	20240508	182400	237500080	4060	4060	4060	4060	0
95	20240508	182300	237500080	4060	4060	4060	4060	0
96	20240508	182200	237500080	4060	4060	4060	4060	0
97	20240508	182100	237500080	4060	4060	4060	4060	0
98	20240508	182000	237500080	4060	4060	4060	4060	0
99	20240508	181900	237500080	4060	4060	4060	4060	0
100	20240508	181800	237500080	4060	4060	4060	4060	0
101	20240508	181700	237500080	4060	4060	4060	4060	0
102	20240508	181600	237500080	4060	4060	4060	4060	0
103	20240508	181500	237500080	4060	4060	4060	4060	0
104	20240508	181400	237500080	4060	4060	4060	4060	0
105	20240508	181300	237500080	4060	4060	4060	4060	0
106	20240508	181200	237500080	4060	4060	4060	4060	0
107	20240508	181100	237500080	4060	4060	4060	4060	0
108	20240508	181000	237500080	4060	4060	4060	4060	0
109	20240508	180900	237500080	4060	4060	4060	4060	0
110	20240508	180800	237500080	4060	4060	4060	4060	0
111	20240508	180700	237500080	4060	4060	4060	4060	0
112	20240508	180600	237500080	4060	4060	4060	4060	0
113	20240508	180500	237500080	4060	4060	4060	4060	0
114	20240508	180400	237500080	4060	4060	4060	4060	0
115	20240508	180300	237500080	4060	4060	4060	4060	0
116	20240508	180200	237500080	4060	4060	4060	4060	0
117	20240508	180100	237500080	4060	4060	4060	4060	0
118	20240508	180000	237500080	4060	4060	4060	4060	0
119	20240508	175900	237500080	4060	4060	4060	4060	0
120	20240508	175800	237500080	4060	4060	4060	4060	0
121	20240508	175700	237500080	4060	4060	4060	4060	0
122	20240508	175600	237500080	4060	4060	4060	4060	307
123	20240508	175500	237500080	4060	4060	4060	4060	0
124	20240508	175400	237500080	4060	4060	4060	4060	0
125	20240508	175300	237500080	4060	4060	4060	4060	0
126	20240508	175200	237500080	4060	4060	4060	4060	0
127	20240508	175100	237500080	4060	4060	4060	4060	0
128	20240508	175000	237500080	4060	4060	4060	4060	0
129	20240508	174900	237500080	4060	4060	4060	4060	0
130	20240508	174800	237500080	4060	4060	4060	4060	0
131	20240508	174700	237500080	4060	4060	4060	4060	0
132	20240508	174600	237500080	4060	4060	4060	4060	0
133	20240508	174500	237500080	4060	4060	4060	4060	0
134	20240508	174400	237500080	4060	4060	4060	4060	0
135	20240508	174300	237500080	4060	4060	4060	4060	0
136	20240508	174200	237500080	4060	4060	4060	4060	0
137	20240508	174100	237500080	4060	4060	4060	4060	0
138	20240508	174000	237500080	4060	4060	4060	4060	0
139	20240508	173900	237500080	4060	4060	4060	4060	0
140	20240508	173800	237500080	4060	4060	4060	4060	0
141	20240508	173700	237500080	4060	4060	4060	4060	0
142	20240508	173600	237500080	4060	4060	4060	4060	0
143	20240508	173500	237500080	4060	4060	4060	4060	0
144	20240508	173400	237500080	4060	4060	4060	4060	0
145	20240508	173300	237500080	4060	4060	4060	4060	0
146	20240508	173200	237500080	4060	4060	4060	4060	0
147	20240508	173100	237500080	4060	4060	4060	4060	0
148	20240508	173000	237500080	4060	4060	4060	4060	0
149	20240508	172900	237500080	4060	4060	4060	4060	0
150	20240508	172800	237500080	4060	4060	4060	4060	0
151	20240508	172700	237500080	4060	4060	4060	4060	0
152	20240508	172600	237500080	4060	4060	4060	4060	307
153	20240508	172500	237500080	4060	4060	4060	4060	0
154	20240508	172400	237500080	4060	4060	4060	4060	0
155	20240508	172300	237500080	4060	4060	4060	4060	0
156	20240508	172200	237500080	4060	4060	4060	4060	0
157	20240508	172100	237500080	4060	4060	4060	4060	0
158	20240508	172000	237500080	4060	4060	4060	4060	0
159	20240508	171900	237500080	4060	4060	4060	4060	0
160	20240508	171800	237500080	4060	4060	4060	4060	0
161	20240508	171700	237500080	4060	4060	4060	4060	0
162	20240508	171600	237500080	4060	4060	4060	4060	0
163	20240508	171500	237500080	4060	4060	4060	4060	0
164	20240508	171400	237500080	4060	4060	4060	4060	0
165	20240508	171300	237500080	4060	4060	4060	4060	0
166	20240508	171200	237500080	4060	4060	4060	4060	0
167	20240508	171100	237500080	4060	4060	4060	4060	0
168	20240508	171000	237500080	4060	4060	4060	4060	0
169	20240508	170900	237500080	4060	4060	4060	4060	0
170	20240508	170800	237500080	4060	4060	4060	4060	0
171	20240508	170700	237500080	4060	4060	4060	4060	0
172	20240508	170600	237500080	4060	4060	4060	4060	0
173	20240508	170500	237500080	4060	4060	4060	4060	0
174	20240508	170400	237500080	4060	4060	4060	4060	0
175	20240508	170300	237500080	4060	4060	4060	4060	0
176	20240508	170200	237500080	4060	4060	4060	4060	0
177	20240508	170100	237500080	4060	4060	4060	4060	0
178	20240508	170000	237500080	4060	4060	4060	4060	0
179	20240508	165900	237500080	4060	4060	4060	4060	0
180	20240508	165800	237500080	4060	4060	4060	4060	0
181	20240508	165700	237500080	4060	4060	4060	4060	0
182	20240508	165600	237500080	4060	4060	4060	4060	307
183	20240508	165500	237500080	4060	4060	4060	4060	0
184	20240508	165400	237500080	4060	4060	4060	4060	0
185	20240508	165300	237500080	4060	4060	4060	4060	0
186	20240508	165200	237500080	4060	4060	4060	4060	0
187	20240508	165100	237500080	4060	4060	4060	4060	0
188	20240508	165000	237500080	4060	4060	4060	4060	0
189	20240508	164900	237500080	4060	4060	4060	4060	0
190	20240508	164800	237500080	4060	4060	4060	4060	0
191	20240508	164700	237500080	4060	4060	4060	4060	0
192	20240508	164600	237500080	4060	4060	4060	4060	0
193	20240508	164500	237500080	4060	4060	4060	4060	0
194	20240508	164400	237500080	4060	4060	4060	4060	0
195	20240508	164300	237500080	4060	4060	4060	4060	0
196	20240508	164200	237500080	4060	4060	4060	4060	0
197	20240508	164100	237500080	4060	4060	4060	4060	0
198	20240508	164000	237500080	4060	4060	4060	4060	0
199	20240508	163900	237500080	4060	4060	4060	4060	0
200	20240508	163800	237500080	4060	4060	4060	4060	0
201	20240508	163700	237500080	4060	4060	4060	4060	0
202	20240508	163600	237500080	4060	4060	4060	4060	0
203	20240508	163500	237500080	4060	4060	4060	4060	0
204	20240508	163400	237500080	4060	4060	4060	4060	0
205	20240508	163300	237500080	4060	4060	4060	4060	0
206	20240508	163200	237500080	4060	4060	4060	4060	0
207	20240508	163100	237500080	4060	4060	4060	4060	0
208	20240508	163000	237500080	4060	4060	4060	4060	0
209	20240508	162900	237500080	4060	4060	4060	4060	0
210	20240508	162800	237500080	4060	4060	4060	4060	0
211	20240508	162700	237500080	4060	4060	4060	4060	0
212	20240508	162600	237500080	4060	4060	4060	4060	307
213	20240508	162500	237500080	4060	4060	4060	4060	0
214	20240508	162400	237500080	4060	4060	4060	4060	0
215	20240508	162300	237500080	4060	4060	4060	4060	0
216	20240508	162200	237500080	4060	4060	4060	4060	0
217	20240508	162100	237500080	4060	4060	4060	4060	0
218	20240508	162000	237500080	4060	4060	4060	4060	0
219	20240508	161900	237500080	4060	4060	4060	4060	0
220	20240508	161800	237500080	4060	4060	4060	4060	0
221	20240508	161700	237500080	4060	4060	4060	4060	0
222	20240508	161600	237500080	4060	4060	4060	4060	0
223	20240508	161500	237500080	4060	4060	4060	4060	0
224	20240508	161400	237500080	4060	4060	4060	4060	0
225	20240508	161300	237500080	4060	4060	4060	4060	0
226	20240508	161200	237500080	4060	4060	4060	4060	0
227	20240508	161100	237500080	4060	4060	4060	4060	0
228	20240508	161000	237500080	4060	4060	4060	4060	0
229	20240508	160900	237500080	4060	4060	4060	4060	0
230	20240508	160800	237500080	4060	4060	4060	4060	0
231	20240508	160700	237500080	4060	4060	4060	4060	0
232	20240508	160600	237500080	4060	4060	4060	4060	0
233	20240508	160500	237500080	4060	4060	4060	4060	0
234	20240508	160400	237500080	4060	4060	4060	4060	0
235	20240508	160300	237500080	4060	4060	4060	4060	0
236	20240508	160200	237500080	4060	4060	4060	4060	0
237	20240508	160100	237500080	4060	4060	4060	4060	0
238	20240508	160000	237500080	4060	4060	4060	4060	0
239	20240508	155900	237500080	4060	4060	4060	4060	0
240	20240508	155800	237500080	4060	4060	4060	4060	0
241	20240508	155700	237500080	4060	4060	4060	4060	0
242	20240508	155600	237500080	4060	4060	4060	4060	307
243	20240508	155500	237500080	4060	4060	4060	4060	0
244	20240508	155400	237500080	4060	4060	4060	4060	0
245	20240508	155300	237500080	4060	4060	4060	4060	0
246	20240508	155200	237500080	4060	4060	4060	4060	0
247	20240508	155100	237500080	4060	4060	4060	4060	0
248	20240508	155000	237500080	4060	4060	4060	4060	0
249	20240508	154900	237500080	4060	4060	4060	4060	0
250	20240508	154800	237500080	4060	4060	4060	4060	0
251	20240508	154700	237500080	4060	4060	4060	4060	0
252	20240508	154600	237500080	4060	4060	4060	4060	0
253	20240508	154500	237500080	4060	4060	4060	4060	0
254	20240508	154400	237500080	4060	4060	4060	4060	0
255	20240508	154300	237500080	4060	4060	4060	4060	0
256	20240508	154200	237500080	4060	4060	4060	4060	0
257	20240508	154100	237500080	4060	4060	4060	4060	0
258	20240508	154000	237500080	4060	4060	4060	4060	0
259	20240508	153900	237500080	4060	4060	4060	4060	0
260	20240508	153800	237500080	4060	4060	4060	4060	0
261	20240508	153700	237500080	4060	4060	4060	4060	0
262	20240508	153600	237500080	4060	4060	4060	4060	0
263	20240508	153500	237500080	4060	4060	4060	4060	0
264	20240508	153400	237500080	4060	4060	4060	4060	0
265	20240508	153300	237500080	4060	4060	4060	4060	0
266	20240508	153200	237500080	4060	4060	4060	4060	0
267	20240508	153100	237500080	4060	4060	4060	4060	0
268	20240508	153000	237500080	4060	4060	4060	4060	307
269	20240508	152900	236253660	4070	4070	4070	4070	0
270	20240508	152800	236253660	4070	4070	4070	4070	0
271	20240508	152700	236253660	4070	4070	4070	4070	0
272	20240508	152600	236253660	4070	4070	4070	4070	0
273	20240508	152500	236253660	4070	4070	4070	4070	0
274	20240508	152400	236253660	4070	4070	4070	4070	0
275	20240508	152300	236253660	4070	4070	4070	4070	0
276	20240508	152200	236253660	4070	4070	4070	4070	0
277	20240508	152100	236253660	4070	4070	4070	4070	0
278	20240508	152000	236253660	4070	4070	4070	4070	0
279	20240508	151900	236253660	4070	4065	4070	4060	196
280	20240508	151800	235457015	4060	4060	4065	4060	250
281	20240508	151700	234441765	4065	4065	4065	4065	285
282	20240508	151600	233283240	4065	4065	4065	4065	110
283	20240508	151500	232836090	4070	4070	4070	4065	7
284	20240508	151400	232807605	4070	4060	4070	4060	60
285	20240508	151300	232563735	4070	4070	4070	4070	0
286	20240508	151200	232563735	4070	4070	4070	4070	0
287	20240508	151100	232563735	4070	4070	4070	4070	0
288	20240508	151000	232563735	4070	4070	4070	4070	0
289	20240508	150900	232563735	4070	4070	4070	4070	0
290	20240508	150800	232563735	4070	4070	4070	4070	0
291	20240508	150700	232563735	4070	4070	4070	4070	25
292	20240508	150600	232461985	4070	4070	4070	4070	1
293	20240508	150500	232457915	4060	4060	4060	4060	0
294	20240508	150400	232457915	4060	4060	4060	4060	1
295	20240508	150300	232453855	4060	4060	4060	4060	0
296	20240508	150200	232453855	4060	4060	4060	4060	0
297	20240508	150100	232453855	4060	4060	4060	4060	0
298	20240508	150000	232453855	4060	4060	4060	4060	145
299	20240508	145900	231865155	4060	4060	4060	4060	1
300	20240508	145800	231861095	4060	4060	4060	4060	49
301	20240508	145700	231662155	4060	4060	4060	4060	0
302	20240508	145600	231662155	4060	4060	4060	4060	1
303	20240508	145500	231658095	4060	4060	4060	4060	49
304	20240508	145400	231459155	4070	4060	4070	4060	33
305	20240508	145300	231325085	4070	4070	4070	4070	0
306	20240508	145200	231325085	4070	4070	4070	4070	0
307	20240508	145100	231325085	4070	4070	4070	4070	4
308	20240508	145000	231308805	4065	4065	4065	4065	0
309	20240508	144900	231308805	4065	4065	4065	4065	20
310	20240508	144800	231227505	4070	4070	4070	4070	0
311	20240508	144700	231227505	4070	4070	4070	4070	0
312	20240508	144600	231227505	4070	4070	4070	4070	0
313	20240508	144500	231227505	4070	4070	4070	4070	0
314	20240508	144400	231227505	4070	4070	4070	4070	1
315	20240508	144300	231223435	4055	4055	4055	4055	0
316	20240508	144200	231223435	4055	4055	4055	4055	5
317	20240508	144100	231203160	4055	4055	4055	4055	0
318	20240508	144000	231203160	4055	4060	4060	4055	700
319	20240508	143900	228364110	4060	4060	4060	4060	0
320	20240508	143800	228364110	4060	4060	4060	4060	0
321	20240508	143700	228364110	4060	4060	4060	4060	890
322	20240508	143600	224750710	4070	4070	4070	4070	0
323	20240508	143500	224750710	4070	4070	4070	4070	0
324	20240508	143400	224750710	4070	4070	4070	4070	0
325	20240508	143300	224750710	4070	4070	4070	4070	0
326	20240508	143200	224750710	4070	4070	4070	4070	50
327	20240508	143100	224547210	4070	4070	4070	4070	1
328	20240508	143000	224543140	4070	4070	4070	4070	0
329	20240508	142900	224543140	4070	4070	4070	4070	0
330	20240508	142800	224543140	4070	4070	4070	4070	50
331	20240508	142700	224339640	4070	4070	4070	4070	0
332	20240508	142600	224339640	4070	4070	4070	4070	0
333	20240508	142500	224339640	4070	4070	4070	4070	0
334	20240508	142400	224339640	4070	4070	4070	4070	0
335	20240508	142300	224339640	4070	4070	4070	4070	3
336	20240508	142200	224327430	4065	4065	4065	4065	0
337	20240508	142100	224327430	4065	4065	4065	4065	1
338	20240508	142000	224323365	4065	4065	4065	4065	19
339	20240508	141900	224246130	4065	4065	4065	4065	0
340	20240508	141800	224246130	4065	4065	4065	4065	0
341	20240508	141700	224246130	4065	4065	4065	4065	0
342	20240508	141600	224246130	4065	4065	4065	4065	5
343	20240508	141500	224225805	4065	4065	4065	4065	0
344	20240508	141400	224225805	4065	4065	4065	4065	8
345	20240508	141300	224193285	4065	4065	4065	4065	480
346	20240508	141200	222242085	4080	4080	4080	4080	0
347	20240508	141100	222242085	4080	4080	4080	4080	0
348	20240508	141000	222242085	4080	4080	4080	4080	0
349	20240508	140900	222242085	4080	4080	4080	4080	0
350	20240508	140800	222242085	4080	4080	4080	4080	0
351	20240508	140700	222242085	4080	4065	4080	4065	8
352	20240508	140600	222209550	4070	4070	4070	4070	0
353	20240508	140500	222209550	4070	4070	4070	4070	0
354	20240508	140400	222209550	4070	4070	4070	4070	0
355	20240508	140300	222209550	4070	4070	4070	4070	40
356	20240508	140200	222046750	4070	4070	4070	4070	579
357	20240508	140100	219690220	4070	4070	4070	4070	0
358	20240508	140000	219690220	4070	4070	4070	4070	0
359	20240508	135900	219690220	4070	4070	4070	4070	0
360	20240508	135800	219690220	4070	4070	4070	4070	0
361	20240508	135700	219690220	4070	4070	4070	4070	0
362	20240508	135600	219690220	4070	4070	4070	4070	50
363	20240508	135500	219486720	4070	4070	4070	4070	0
364	20240508	135400	219486720	4070	4070	4070	4070	0
365	20240508	135300	219486720	4070	4070	4070	4070	0
366	20240508	135200	219486720	4070	4070	4070	4070	0
367	20240508	135100	219486720	4070	4070	4070	4070	0
368	20240508	135000	219486720	4070	4070	4070	4070	0
369	20240508	134900	219486720	4070	4070	4070	4070	0
370	20240508	134800	219486720	4070	4070	4070	4070	427
371	20240508	134700	217748830	4070	4070	4070	4070	3
372	20240508	134600	217736620	4075	4075	4075	4075	0
373	20240508	134500	217736620	4075	4075	4075	4075	0
374	20240508	134400	217736620	4075	4075	4075	4075	2
375	20240508	134300	217728470	4080	4080	4080	4080	0
376	20240508	134200	217728470	4080	4080	4080	4080	0
377	20240508	134100	217728470	4080	4080	4080	4080	1
378	20240508	134000	217724390	4055	4075	4075	4055	48
379	20240508	133900	217529730	4075	4075	4075	4075	0
380	20240508	133800	217529730	4075	4075	4075	4075	50
381	20240508	133700	217325980	4075	4075	4075	4075	0
382	20240508	133600	217325980	4075	4075	4075	4075	0
383	20240508	133500	217325980	4075	4075	4075	4075	0
384	20240508	133400	217325980	4075	4075	4075	4075	0
385	20240508	133300	217325980	4075	4075	4075	4075	32
386	20240508	133200	217195580	4075	4075	4075	4075	17
387	20240508	133100	217126305	4060	4060	4060	4060	1006
388	20240508	133000	213041945	4075	4075	4075	4075	0
389	20240508	132900	213041945	4075	4075	4075	4075	0
390	20240508	132800	213041945	4075	4075	4075	4075	0
391	20240508	132700	213041945	4075	4075	4075	4075	0
392	20240508	132600	213041945	4075	4075	4075	4075	0
393	20240508	132500	213041945	4075	4075	4075	4075	0
394	20240508	132400	213041945	4075	4075	4075	4075	2
395	20240508	132300	213033795	4075	4075	4075	4075	0
396	20240508	132200	213033795	4075	4075	4075	4075	3
397	20240508	132100	213021570	4080	4080	4080	4080	0
398	20240508	132000	213021570	4080	4080	4080	4080	0
399	20240508	131900	213021570	4080	4080	4080	4080	0
400	20240508	131800	213021570	4080	4085	4085	4080	30
401	20240508	131700	212899070	4085	4085	4085	4085	170
402	20240508	131600	212204620	4085	4085	4085	4085	0
403	20240508	131500	212204620	4085	4085	4085	4085	0
404	20240508	131400	212204620	4085	4085	4085	4085	0
405	20240508	131300	212204620	4085	4075	4085	4075	32
406	20240508	131200	212074185	4075	4060	4075	4050	126
407	20240508	131100	211563300	4055	4055	4055	4055	0
408	20240508	131000	211563300	4055	4055	4055	4055	0
409	20240508	130900	211563300	4055	4055	4055	4055	0
410	20240508	130800	211563300	4055	4055	4055	4055	8
411	20240508	130700	211530860	4060	4060	4060	4060	0
412	20240508	130600	211530860	4060	4060	4060	4060	0
413	20240508	130500	211530860	4060	4060	4060	4060	0
414	20240508	130400	211530860	4060	4060	4060	4060	0
415	20240508	130300	211530860	4060	4060	4060	4060	0
416	20240508	130200	211530860	4060	4060	4060	4060	0
417	20240508	130100	211530860	4060	4060	4060	4060	0
418	20240508	130000	211530860	4060	4060	4060	4060	1
419	20240508	125900	211526800	4040	4040	4040	4040	0
420	20240508	125800	211526800	4040	4040	4040	4040	0
421	20240508	125700	211526800	4040	4040	4040	4040	13
422	20240508	125600	211474280	4055	4055	4055	4055	21
423	20240508	125500	211389125	4040	4040	4040	4040	0
424	20240508	125400	211389125	4040	4050	4050	4040	59
425	20240508	125300	211150460	4035	4065	4065	4035	1200
426	20240508	125200	206287630	4075	4075	4075	4075	0
427	20240508	125100	206287630	4075	4075	4075	4075	103
428	20240508	125000	205867905	4075	4075	4075	4075	0
429	20240508	124900	205867905	4075	4075	4075	4075	0
430	20240508	124800	205867905	4075	4075	4075	4075	0
431	20240508	124700	205867905	4075	4075	4075	4075	0
432	20240508	124600	205867905	4075	4075	4075	4075	5
433	20240508	124500	205847530	4060	4060	4060	4060	0
434	20240508	124400	205847530	4060	4060	4060	4060	0
435	20240508	124300	205847530	4060	4060	4060	4060	0
436	20240508	124200	205847530	4060	4060	4060	4060	0
437	20240508	124100	205847530	4060	4060	4060	4060	75
438	20240508	124000	205543030	4060	4060	4060	4060	0
439	20240508	123900	205543030	4060	4060	4060	4060	0
440	20240508	123800	205543030	4060	4060	4060	4060	0
441	20240508	123700	205543030	4060	4060	4060	4060	10
442	20240508	123600	205502430	4060	4060	4060	4060	0
443	20240508	123500	205502430	4060	4060	4060	4060	10
444	20240508	123400	205461830	4060	4060	4060	4060	0
445	20240508	123300	205461830	4060	4060	4060	4060	66
446	20240508	123200	205193870	4075	4075	4075	4075	0
447	20240508	123100	205193870	4075	4075	4075	4075	0
448	20240508	123000	205193870	4075	4075	4075	4075	0
449	20240508	122900	205193870	4075	4075	4075	4075	270
450	20240508	122800	204093620	4060	4060	4060	4060	0
451	20240508	122700	204093620	4060	4075	4075	4060	74
452	20240508	122600	203792820	4075	4070	4075	4070	18
453	20240508	122500	203719535	4075	4075	4075	4075	0
454	20240508	122400	203719535	4075	4075	4075	4075	0
455	20240508	122300	203719535	4075	4075	4075	4075	0
456	20240508	122200	203719535	4075	4075	4075	4075	0
457	20240508	122100	203719535	4075	4075	4075	4075	0
458	20240508	122000	203719535	4075	4075	4075	4075	1
459	20240508	121900	203715460	4055	4055	4055	4055	0
460	20240508	121800	203715460	4055	4055	4055	4055	0
461	20240508	121700	203715460	4055	4055	4055	4055	0
462	20240508	121600	203715460	4055	4055	4055	4055	6
463	20240508	121500	203691130	4075	4075	4075	4075	0
464	20240508	121400	203691130	4075	4055	4075	4055	61
465	20240508	121300	203443755	4055	4055	4055	4055	0
466	20240508	121200	203443755	4055	4055	4055	4055	0
467	20240508	121100	203443755	4055	4055	4055	4055	0
468	20240508	121000	203443755	4055	4055	4055	4055	38
469	20240508	120900	203289665	4055	4055	4055	4055	0
470	20240508	120800	203289665	4055	4055	4055	4055	0
471	20240508	120700	203289665	4055	4055	4055	4055	1
472	20240508	120600	203285610	4055	4055	4055	4055	200
473	20240508	120500	202474610	4075	4075	4075	4075	4
474	20240508	120400	202458310	4075	4075	4075	4075	0
475	20240508	120300	202458310	4075	4075	4075	4075	67
476	20240508	120200	202185285	4075	4075	4075	4075	12
477	20240508	120100	202136385	4055	4055	4055	4055	7
478	20240508	120000	202108000	4055	4055	4055	4055	0
479	20240508	115900	202108000	4055	4055	4055	4055	0
480	20240508	115800	202108000	4055	4055	4055	4055	375
481	20240508	115700	200587375	4085	4085	4085	4085	0
482	20240508	115600	200587375	4085	4085	4085	4085	0
483	20240508	115500	200587375	4085	4085	4085	4085	0
484	20240508	115400	200587375	4085	4085	4085	4085	0
485	20240508	115300	200587375	4085	4085	4085	4085	0
486	20240508	115200	200587375	4085	4085	4085	4085	0
487	20240508	115100	200587375	4085	4085	4085	4085	0
488	20240508	115000	200587375	4085	4085	4085	4085	0
489	20240508	114900	200587375	4085	4085	4085	4085	1500
490	20240508	114800	194459875	4085	4075	4085	4075	287
491	20240508	114700	193288365	4045	4045	4045	4045	0
492	20240508	114600	193288365	4045	4045	4045	4045	0
493	20240508	114500	193288365	4045	4045	4045	4045	1
494	20240508	114400	193284320	4045	4045	4045	4045	0
495	20240508	114300	193284320	4045	4050	4050	4045	500
496	20240508	114200	191261190	4050	4050	4050	4050	0
497	20240508	114100	191261190	4050	4050	4050	4050	50
498	20240508	114000	191058690	4055	4055	4055	4055	0
499	20240508	113900	191058690	4055	4055	4055	4055	0
500	20240508	113800	191058690	4055	4055	4055	4055	0
501	20240508	113700	191058690	4055	4055	4055	4055	0
502	20240508	113600	191058690	4055	4055	4055	4055	0
503	20240508	113500	191058690	4055	4055	4055	4055	93
504	20240508	113400	190681575	4055	4055	4055	4055	0
505	20240508	113300	190681575	4055	4055	4055	4055	5
506	20240508	113200	190661300	4055	4055	4055	4055	540
507	20240508	113100	188471600	4055	4050	4055	4050	486
508	20240508	113000	186501485	4055	4055	4060	4055	730
509	20240508	112900	183541235	4055	4055	4060	4055	225
510	20240508	112800	182628360	4055	4060	4060	4055	1100
511	20240508	112700	178165175	4060	4065	4065	4060	29
512	20240508	112600	178047300	4060	4060	4060	4060	0
513	20240508	112500	178047300	4060	4060	4060	4060	300
514	20240508	112400	176829300	4060	4060	4060	4060	1
515	20240508	112300	176825240	4080	4080	4080	4080	2
516	20240508	112200	176817080	4060	4060	4060	4060	109
517	20240508	112100	176374540	4060	4060	4060	4060	0
518	20240508	112000	176374540	4060	4065	4065	4060	1000
519	20240508	111900	172312535	4085	4080	4085	4080	4
520	20240508	111800	172296205	4065	4065	4065	4065	1
521	20240508	111700	172292140	4060	4060	4060	4060	0
522	20240508	111600	172292140	4060	4060	4060	4060	0
523	20240508	111500	172292140	4060	4070	4070	4060	3000
524	20240508	111400	160098475	4085	4085	4085	4085	205
525	20240508	111300	159261050	4080	4080	4080	4080	0
526	20240508	111200	159261050	4080	4080	4080	4080	0
527	20240508	111100	159261050	4080	4080	4080	4080	325
528	20240508	111000	157935050	4085	4085	4085	4085	0
529	20240508	110900	157935050	4085	4085	4085	4085	0
530	20240508	110800	157935050	4085	4085	4085	4085	78
531	20240508	110700	157616420	4080	4080	4080	4080	501
532	20240508	110600	155572340	4080	4080	4080	4080	9
533	20240508	110500	155535620	4080	4080	4080	4080	0
534	20240508	110400	155535620	4080	4080	4080	4080	0
535	20240508	110300	155535620	4080	4080	4080	4080	0
536	20240508	110200	155535620	4080	4080	4080	4080	0
537	20240508	110100	155535620	4080	4080	4080	4080	0
538	20240508	110000	155535620	4080	4080	4080	4080	0
539	20240508	105900	155535620	4080	4080	4080	4080	1
540	20240508	105800	155531540	4080	4080	4080	4080	0
541	20240508	105700	155531540	4080	4080	4080	4080	1
542	20240508	105600	155527460	4080	4080	4080	4080	0
543	20240508	105500	155527460	4080	4080	4080	4080	0
544	20240508	105400	155527460	4080	4080	4080	4080	1
545	20240508	105300	155523380	4075	4075	4075	4075	0
546	20240508	105200	155523380	4075	4080	4080	4075	297
547	20240508	105100	154311735	4085	4085	4085	4085	0
548	20240508	105000	154311735	4085	4080	4085	4080	27
549	20240508	104900	154201570	4085	4085	4085	4085	3
550	20240508	104800	154189315	4080	4080	4080	4080	0
551	20240508	104700	154189315	4080	4080	4080	4080	1
552	20240508	104600	154185235	4080	4080	4080	4080	0
553	20240508	104500	154185235	4080	4080	4080	4080	0
554	20240508	104400	154185235	4080	4080	4080	4080	206
555	20240508	104300	153344755	4080	4080	4080	4080	218
556	20240508	104200	152455315	4085	4085	4085	4085	3
557	20240508	104100	152443060	4085	4085	4085	4085	1
558	20240508	104000	152438975	4080	4080	4080	4080	100
559	20240508	103900	152030975	4080	4085	4085	4080	24
560	20240508	103800	151932940	4090	4090	4090	4090	1
561	20240508	103700	151928850	4085	4080	4085	4080	1339
562	20240508	103600	146465680	4080	4080	4080	4080	100
563	20240508	103500	146057680	4080	4080	4080	4080	0
564	20240508	103400	146057680	4080	4080	4080	4080	0
565	20240508	103300	146057680	4080	4080	4080	4080	0
566	20240508	103200	146057680	4080	4080	4080	4080	0
567	20240508	103100	146057680	4080	4080	4080	4080	0
568	20240508	103000	146057680	4080	4080	4080	4080	10
569	20240508	102900	146016880	4080	4080	4080	4080	0
570	20240508	102800	146016880	4080	4080	4080	4080	0
571	20240508	102700	146016880	4080	4080	4080	4080	1
572	20240508	102600	146012800	4060	4060	4060	4060	0
573	20240508	102500	146012800	4060	4060	4060	4060	0
574	20240508	102400	146012800	4060	4090	4090	4060	1985
575	20240508	102300	137936295	4105	4105	4105	4105	800
576	20240508	102200	134652295	4085	4095	4095	4085	142
577	20240508	102100	134071780	4100	4100	4100	4100	0
578	20240508	102000	134071780	4100	4110	4110	4100	20
579	20240508	101900	133989770	4110	4110	4110	4110	0
580	20240508	101800	133989770	4110	4105	4115	4095	210
581	20240508	101700	133127510	4105	4090	4105	4090	526
582	20240508	101600	130973765	4080	4085	4085	4080	110
583	20240508	101500	130524960	4090	4090	4090	4090	0
584	20240508	101400	130524960	4090	4090	4090	4090	0
585	20240508	101300	130524960	4090	4090	4090	4090	0
586	20240508	101200	130524960	4090	4090	4090	4090	0
587	20240508	101100	130524960	4090	4090	4090	4090	30
588	20240508	101000	130402260	4090	4070	4090	4070	205
589	20240508	100900	129563915	4070	4070	4070	4070	0
590	20240508	100800	129563915	4070	4070	4070	4070	0
591	20240508	100700	129563915	4070	4070	4070	4070	90
592	20240508	100600	129197615	4090	4090	4090	4090	0
593	20240508	100500	129197615	4090	4090	4090	4090	0
594	20240508	100400	129197615	4090	4090	4090	4090	0
595	20240508	100300	129197615	4090	4065	4090	4065	4
596	20240508	100200	129181305	4065	4065	4065	4065	300
597	20240508	100100	127961805	4065	4065	4065	4065	1617
598	20240508	100000	121388700	4065	4080	4080	4065	323
599	20240508	095900	120074530	4085	4085	4085	4085	20
600	20240508	095800	119992830	4085	4090	4090	4085	4
601	20240508	095700	119976485	4090	4095	4095	4090	41
602	20240508	095600	119808760	4090	4090	4090	4090	0
603	20240508	095500	119808760	4090	4090	4090	4090	3
604	20240508	095400	119796490	4080	4080	4080	4080	98
605	20240508	095300	119396650	4080	4080	4080	4080	0
606	20240508	095200	119396650	4080	4080	4080	4080	19
607	20240508	095100	119319130	4080	4080	4080	4080	34
608	20240508	095000	119180410	4080	4080	4080	4080	1860
609	20240508	094900	111591610	4060	4065	4065	4060	257
610	20240508	094800	110547065	4065	4065	4065	4065	40
611	20240508	094700	110384465	4065	4065	4065	4065	20
612	20240508	094600	110303165	4065	4065	4065	4065	513
613	20240508	094500	108217820	4065	4065	4065	4065	988
614	20240508	094400	104201600	4065	4065	4065	4065	2
615	20240508	094300	104193470	4065	4065	4065	4065	0
616	20240508	094200	104193470	4065	4070	4070	4060	700
617	20240508	094100	101349260	4070	4070	4070	4070	0
618	20240508	094000	101349260	4070	4070	4070	4070	1
619	20240508	093900	101345190	4080	4080	4080	4080	1
620	20240508	093800	101341110	4080	4080	4080	4080	0
621	20240508	093700	101341110	4080	4060	4080	4060	90
622	20240508	093600	100975110	4060	4060	4060	4060	0
623	20240508	093500	100975110	4060	4060	4060	4060	0
624	20240508	093400	100975110	4060	4060	4060	4060	29
625	20240508	093300	100857370	4060	4060	4060	4060	40
626	20240508	093200	100694970	4060	4060	4060	4060	0
627	20240508	093100	100694970	4060	4065	4065	4060	100
628	20240508	093000	100288705	4065	4065	4065	4065	121
629	20240508	092900	99796840	4065	4065	4065	4065	334
630	20240508	092800	98439130	4080	4080	4080	4070	1622
631	20240508	092700	91829100	4080	4080	4080	4080	1300
632	20240508	092600	86525100	4080	4080	4080	4080	327
633	20240508	092500	85190940	4085	4090	4095	4085	236
634	20240508	092400	84225955	4100	4100	4100	4100	23
635	20240508	092300	84131655	4120	4120	4120	4120	0
636	20240508	092200	84131655	4120	4120	4120	4120	2
637	20240508	092100	84123415	4125	4125	4125	4125	0
638	20240508	092000	84123415	4125	4125	4125	4125	0
639	20240508	091900	84123415	4125	4125	4125	4125	1
640	20240508	091800	84119290	4085	4080	4085	4080	112
641	20240508	091700	83661830	4080	4085	4085	4080	143
642	20240508	091600	83078145	4130	4125	4130	4125	2
643	20240508	091500	83069890	4100	4100	4100	4100	24
644	20240508	091400	82971490	4120	4130	4135	4065	157
645	20240508	091300	82332715	4095	4100	4135	4055	650
646	20240508	091200	79667075	4100	4115	4140	4100	76
647	20240508	091100	79355295	4145	4145	4145	4145	2
648	20240508	091000	79347005	4150	4145	4150	4145	41
649	20240508	090900	79176880	4150	4155	4155	4150	535
650	20240508	090800	76956520	4150	4135	4150	4100	472
651	20240508	090700	74998410	4090	4120	4135	4090	132
652	20240508	090600	74454755	4115	4095	4115	4060	8700
653	20240508	090500	39039725	4095	4095	4095	4095	2
654	20240508	090400	39031535	4095	4115	4115	4095	373
655	20240508	090300	37496900	4115	4115	4115	4115	0
656	20240508	090200	37496900	4115	4095	4115	4095	13
657	20240508	090100	37443435	4080	4175	4180	4000	6521
658	20240508	090000	10511355	4175	4145	4175	4145	2496