KissMeData/036890/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	191900	567689530	9920	9920	9920	9920	842
3	20240508	191800	567689530	9920	9920	9920	9920	0
4	20240508	191700	567689530	9920	9920	9920	9920	0
5	20240508	191600	567689530	9920	9920	9920	9920	0
6	20240508	191500	567689530	9920	9920	9920	9920	0
7	20240508	191400	567689530	9920	9920	9920	9920	0
8	20240508	191300	567689530	9920	9920	9920	9920	0
9	20240508	191200	567689530	9920	9920	9920	9920	0
10	20240508	191100	567689530	9920	9920	9920	9920	0
11	20240508	191000	567689530	9920	9920	9920	9920	0
12	20240508	190900	567689530	9920	9920	9920	9920	0
13	20240508	190800	567689530	9920	9920	9920	9920	0
14	20240508	190700	567689530	9920	9920	9920	9920	0
15	20240508	190600	567689530	9920	9920	9920	9920	0
16	20240508	190500	567689530	9920	9920	9920	9920	0
17	20240508	190400	567689530	9920	9920	9920	9920	0
18	20240508	190300	567689530	9920	9920	9920	9920	0
19	20240508	190200	567689530	9920	9920	9920	9920	0
20	20240508	190100	567689530	9920	9920	9920	9920	0
21	20240508	190000	567689530	9920	9920	9920	9920	0
22	20240508	185900	567689530	9920	9920	9920	9920	0
23	20240508	185800	567689530	9920	9920	9920	9920	0
24	20240508	185700	567689530	9920	9920	9920	9920	0
25	20240508	185600	567689530	9920	9920	9920	9920	0
26	20240508	185500	567689530	9920	9920	9920	9920	0
27	20240508	185400	567689530	9920	9920	9920	9920	0
28	20240508	185300	567689530	9920	9920	9920	9920	0
29	20240508	185200	567689530	9920	9920	9920	9920	0
30	20240508	185100	567689530	9920	9920	9920	9920	0
31	20240508	185000	567689530	9920	9920	9920	9920	0
32	20240508	184900	567689530	9920	9920	9920	9920	842
33	20240508	184800	567689530	9920	9920	9920	9920	0
34	20240508	184700	567689530	9920	9920	9920	9920	0
35	20240508	184600	567689530	9920	9920	9920	9920	0
36	20240508	184500	567689530	9920	9920	9920	9920	0
37	20240508	184400	567689530	9920	9920	9920	9920	0
38	20240508	184300	567689530	9920	9920	9920	9920	0
39	20240508	184200	567689530	9920	9920	9920	9920	0
40	20240508	184100	567689530	9920	9920	9920	9920	0
41	20240508	184000	567689530	9920	9920	9920	9920	0
42	20240508	183900	567689530	9920	9920	9920	9920	0
43	20240508	183800	567689530	9920	9920	9920	9920	0
44	20240508	183700	567689530	9920	9920	9920	9920	0
45	20240508	183600	567689530	9920	9920	9920	9920	0
46	20240508	183500	567689530	9920	9920	9920	9920	0
47	20240508	183400	567689530	9920	9920	9920	9920	0
48	20240508	183300	567689530	9920	9920	9920	9920	0
49	20240508	183200	567689530	9920	9920	9920	9920	0
50	20240508	183100	567689530	9920	9920	9920	9920	0
51	20240508	183000	567689530	9920	9920	9920	9920	0
52	20240508	182900	567689530	9920	9920	9920	9920	0
53	20240508	182800	567689530	9920	9920	9920	9920	0
54	20240508	182700	567689530	9920	9920	9920	9920	0
55	20240508	182600	567689530	9920	9920	9920	9920	0
56	20240508	182500	567689530	9920	9920	9920	9920	0
57	20240508	182400	567689530	9920	9920	9920	9920	0
58	20240508	182300	567689530	9920	9920	9920	9920	0
59	20240508	182200	567689530	9920	9920	9920	9920	0
60	20240508	182100	567689530	9920	9920	9920	9920	0
61	20240508	182000	567689530	9920	9920	9920	9920	0
62	20240508	181900	567689530	9920	9920	9920	9920	842
63	20240508	181800	567689530	9920	9920	9920	9920	0
64	20240508	181700	567689530	9920	9920	9920	9920	0
65	20240508	181600	567689530	9920	9920	9920	9920	0
66	20240508	181500	567689530	9920	9920	9920	9920	0
67	20240508	181400	567689530	9920	9920	9920	9920	0
68	20240508	181300	567689530	9920	9920	9920	9920	0
69	20240508	181200	567689530	9920	9920	9920	9920	0
70	20240508	181100	567689530	9920	9920	9920	9920	0
71	20240508	181000	567689530	9920	9920	9920	9920	0
72	20240508	180900	567689530	9920	9920	9920	9920	0
73	20240508	180800	567689530	9920	9920	9920	9920	0
74	20240508	180700	567689530	9920	9920	9920	9920	0
75	20240508	180600	567689530	9920	9920	9920	9920	0
76	20240508	180500	567689530	9920	9920	9920	9920	0
77	20240508	180400	567689530	9920	9920	9920	9920	0
78	20240508	180300	567689530	9920	9920	9920	9920	0
79	20240508	180200	567689530	9920	9920	9920	9920	0
80	20240508	180100	567689530	9920	9920	9920	9920	0
81	20240508	180000	567689530	9920	9920	9920	9920	0
82	20240508	175900	567689530	9920	9920	9920	9920	0
83	20240508	175800	567689530	9920	9920	9920	9920	0
84	20240508	175700	567689530	9920	9920	9920	9920	0
85	20240508	175600	567689530	9920	9920	9920	9920	0
86	20240508	175500	567689530	9920	9920	9920	9920	0
87	20240508	175400	567689530	9920	9920	9920	9920	0
88	20240508	175300	567689530	9920	9920	9920	9920	0
89	20240508	175200	567689530	9920	9920	9920	9920	0
90	20240508	175100	567689530	9920	9920	9920	9920	0
91	20240508	175000	567689530	9920	9920	9920	9920	0
92	20240508	174900	567689530	9920	9920	9920	9920	842
93	20240508	174800	567689530	9920	9920	9920	9920	0
94	20240508	174700	567689530	9920	9920	9920	9920	0
95	20240508	174600	567689530	9920	9920	9920	9920	0
96	20240508	174500	567689530	9920	9920	9920	9920	0
97	20240508	174400	567689530	9920	9920	9920	9920	0
98	20240508	174300	567689530	9920	9920	9920	9920	0
99	20240508	174200	567689530	9920	9920	9920	9920	0
100	20240508	174100	567689530	9920	9920	9920	9920	0
101	20240508	174000	567689530	9920	9920	9920	9920	0
102	20240508	173900	567689530	9920	9920	9920	9920	0
103	20240508	173800	567689530	9920	9920	9920	9920	0
104	20240508	173700	567689530	9920	9920	9920	9920	0
105	20240508	173600	567689530	9920	9920	9920	9920	0
106	20240508	173500	567689530	9920	9920	9920	9920	0
107	20240508	173400	567689530	9920	9920	9920	9920	0
108	20240508	173300	567689530	9920	9920	9920	9920	0
109	20240508	173200	567689530	9920	9920	9920	9920	0
110	20240508	173100	567689530	9920	9920	9920	9920	0
111	20240508	173000	567689530	9920	9920	9920	9920	0
112	20240508	172900	567689530	9920	9920	9920	9920	0
113	20240508	172800	567689530	9920	9920	9920	9920	0
114	20240508	172700	567689530	9920	9920	9920	9920	0
115	20240508	172600	567689530	9920	9920	9920	9920	0
116	20240508	172500	567689530	9920	9920	9920	9920	0
117	20240508	172400	567689530	9920	9920	9920	9920	0
118	20240508	172300	567689530	9920	9920	9920	9920	0
119	20240508	172200	567689530	9920	9920	9920	9920	0
120	20240508	172100	567689530	9920	9920	9920	9920	0
121	20240508	172000	567689530	9920	9920	9920	9920	0
122	20240508	171900	567689530	9920	9920	9920	9920	842
123	20240508	171800	567689530	9920	9920	9920	9920	0
124	20240508	171700	567689530	9920	9920	9920	9920	0
125	20240508	171600	567689530	9920	9920	9920	9920	0
126	20240508	171500	567689530	9920	9920	9920	9920	0
127	20240508	171400	567689530	9920	9920	9920	9920	0
128	20240508	171300	567689530	9920	9920	9920	9920	0
129	20240508	171200	567689530	9920	9920	9920	9920	0
130	20240508	171100	567689530	9920	9920	9920	9920	0
131	20240508	171000	567689530	9920	9920	9920	9920	0
132	20240508	170900	567689530	9920	9920	9920	9920	0
133	20240508	170800	567689530	9920	9920	9920	9920	0
134	20240508	170700	567689530	9920	9920	9920	9920	0
135	20240508	170600	567689530	9920	9920	9920	9920	0
136	20240508	170500	567689530	9920	9920	9920	9920	0
137	20240508	170400	567689530	9920	9920	9920	9920	0
138	20240508	170300	567689530	9920	9920	9920	9920	0
139	20240508	170200	567689530	9920	9920	9920	9920	0
140	20240508	170100	567689530	9920	9920	9920	9920	0
141	20240508	170000	567689530	9920	9920	9920	9920	0
142	20240508	165900	567689530	9920	9920	9920	9920	0
143	20240508	165800	567689530	9920	9920	9920	9920	0
144	20240508	165700	567689530	9920	9920	9920	9920	0
145	20240508	165600	567689530	9920	9920	9920	9920	0
146	20240508	165500	567689530	9920	9920	9920	9920	0
147	20240508	165400	567689530	9920	9920	9920	9920	0
148	20240508	165300	567689530	9920	9920	9920	9920	0
149	20240508	165200	567689530	9920	9920	9920	9920	0
150	20240508	165100	567689530	9920	9920	9920	9920	0
151	20240508	165000	567689530	9920	9920	9920	9920	0
152	20240508	164900	567689530	9920	9920	9920	9920	842
153	20240508	164800	567689530	9920	9920	9920	9920	0
154	20240508	164700	567689530	9920	9920	9920	9920	0
155	20240508	164600	567689530	9920	9920	9920	9920	0
156	20240508	164500	567689530	9920	9920	9920	9920	0
157	20240508	164400	567689530	9920	9920	9920	9920	0
158	20240508	164300	567689530	9920	9920	9920	9920	0
159	20240508	164200	567689530	9920	9920	9920	9920	0
160	20240508	164100	567689530	9920	9920	9920	9920	0
161	20240508	164000	567689530	9920	9920	9920	9920	0
162	20240508	163900	567689530	9920	9920	9920	9920	0
163	20240508	163800	567689530	9920	9920	9920	9920	0
164	20240508	163700	567689530	9920	9920	9920	9920	0
165	20240508	163600	567689530	9920	9920	9920	9920	0
166	20240508	163500	567689530	9920	9920	9920	9920	0
167	20240508	163400	567689530	9920	9920	9920	9920	0
168	20240508	163300	567689530	9920	9920	9920	9920	0
169	20240508	163200	567689530	9920	9920	9920	9920	0
170	20240508	163100	567689530	9920	9920	9920	9920	0
171	20240508	163000	567689530	9920	9920	9920	9920	0
172	20240508	162900	567689530	9920	9920	9920	9920	0
173	20240508	162800	567689530	9920	9920	9920	9920	0
174	20240508	162700	567689530	9920	9920	9920	9920	0
175	20240508	162600	567689530	9920	9920	9920	9920	0
176	20240508	162500	567689530	9920	9920	9920	9920	0
177	20240508	162400	567689530	9920	9920	9920	9920	0
178	20240508	162300	567689530	9920	9920	9920	9920	0
179	20240508	162200	567689530	9920	9920	9920	9920	0
180	20240508	162100	567689530	9920	9920	9920	9920	0
181	20240508	162000	567689530	9920	9920	9920	9920	0
182	20240508	161900	567689530	9920	9920	9920	9920	842
183	20240508	161800	567689530	9920	9920	9920	9920	0
184	20240508	161700	567689530	9920	9920	9920	9920	0
185	20240508	161600	567689530	9920	9920	9920	9920	0
186	20240508	161500	567689530	9920	9920	9920	9920	0
187	20240508	161400	567689530	9920	9920	9920	9920	0
188	20240508	161300	567689530	9920	9920	9920	9920	0
189	20240508	161200	567689530	9920	9920	9920	9920	0
190	20240508	161100	567689530	9920	9920	9920	9920	0
191	20240508	161000	567689530	9920	9920	9920	9920	0
192	20240508	160900	567689530	9920	9920	9920	9920	0
193	20240508	160800	567689530	9920	9920	9920	9920	0
194	20240508	160700	567689530	9920	9920	9920	9920	0
195	20240508	160600	567689530	9920	9920	9920	9920	0
196	20240508	160500	567689530	9920	9920	9920	9920	0
197	20240508	160400	567689530	9920	9920	9920	9920	0
198	20240508	160300	567689530	9920	9920	9920	9920	0
199	20240508	160200	567689530	9920	9920	9920	9920	0
200	20240508	160100	567689530	9920	9920	9920	9920	0
201	20240508	160000	567689530	9920	9920	9920	9920	0
202	20240508	155900	567689530	9920	9920	9920	9920	0
203	20240508	155800	567689530	9920	9920	9920	9920	0
204	20240508	155700	567689530	9920	9920	9920	9920	0
205	20240508	155600	567689530	9920	9920	9920	9920	0
206	20240508	155500	567689530	9920	9920	9920	9920	0
207	20240508	155400	567689530	9920	9920	9920	9920	0
208	20240508	155300	567689530	9920	9920	9920	9920	0
209	20240508	155200	567689530	9920	9920	9920	9920	0
210	20240508	155100	567689530	9920	9920	9920	9920	0
211	20240508	155000	567689530	9920	9920	9920	9920	0
212	20240508	154900	567689530	9920	9920	9920	9920	842
213	20240508	154800	567689530	9920	9920	9920	9920	0
214	20240508	154700	567689530	9920	9920	9920	9920	0
215	20240508	154600	567689530	9920	9920	9920	9920	0
216	20240508	154500	567689530	9920	9920	9920	9920	0
217	20240508	154400	567689530	9920	9920	9920	9920	0
218	20240508	154300	567689530	9920	9920	9920	9920	0
219	20240508	154200	567689530	9920	9920	9920	9920	0
220	20240508	154100	567689530	9920	9920	9920	9920	0
221	20240508	154000	567689530	9920	9920	9920	9920	0
222	20240508	153900	567689530	9920	9920	9920	9920	0
223	20240508	153800	567689530	9920	9920	9920	9920	0
224	20240508	153700	567689530	9920	9920	9920	9920	0
225	20240508	153600	567689530	9920	9920	9920	9920	0
226	20240508	153500	567689530	9920	9920	9920	9920	0
227	20240508	153400	567689530	9920	9920	9920	9920	0
228	20240508	153300	567689530	9920	9920	9920	9920	0
229	20240508	153200	567689530	9920	9920	9920	9920	0
230	20240508	153100	567689530	9920	9920	9920	9920	0
231	20240508	153000	567689530	9920	9920	9920	9920	842
232	20240508	152900	559336890	9910	9910	9910	9910	0
233	20240508	152800	559336890	9910	9910	9910	9910	0
234	20240508	152700	559336890	9910	9910	9910	9910	0
235	20240508	152600	559336890	9910	9910	9910	9910	0
236	20240508	152500	559336890	9910	9910	9910	9910	0
237	20240508	152400	559336890	9910	9910	9910	9910	0
238	20240508	152300	559336890	9910	9910	9910	9910	0
239	20240508	152200	559336890	9910	9910	9910	9910	0
240	20240508	152100	559336890	9910	9910	9910	9910	0
241	20240508	152000	559336890	9910	9910	9910	9910	0
242	20240508	151900	559336890	9910	9910	9910	9870	428
243	20240508	151800	555107410	9870	9880	9880	9870	255
244	20240508	151700	552590370	9910	9910	9910	9880	370
245	20240508	151600	548933500	9910	9890	9910	9890	640
246	20240508	151500	542597290	9890	9890	9890	9890	313
247	20240508	151400	539501720	9890	9890	9900	9890	520
248	20240508	151300	534358880	9890	9890	9890	9890	410
249	20240508	151200	530303980	9900	9890	9900	9890	211
250	20240508	151100	528216690	9890	9890	9890	9890	1
251	20240508	151000	528206800	9900	9900	9900	9900	0
252	20240508	150900	528206800	9900	9900	9910	9900	154
253	20240508	150800	526682090	9900	9900	9900	9900	690
254	20240508	150700	519851090	9900	9900	9900	9890	38
255	20240508	150600	519475100	9900	9900	9900	9890	174
256	20240508	150500	517754140	9900	9890	9900	9890	10
257	20240508	150400	517655150	9890	9890	9890	9890	140
258	20240508	150300	516270550	9900	9890	9900	9890	69
259	20240508	150200	515587460	9900	9880	9900	9880	608
260	20240508	150100	509580270	9880	9870	9880	9870	162
261	20240508	150000	507981270	9870	9870	9870	9870	23
262	20240508	145900	507754260	9870	9870	9870	9870	160
263	20240508	145800	506175060	9870	9870	9870	9870	0
264	20240508	145700	506175060	9870	9870	9870	9870	340
265	20240508	145600	502819260	9870	9880	9880	9870	351
266	20240508	145500	499353050	9870	9870	9870	9870	0
267	20240508	145400	499353050	9870	9870	9870	9870	138
268	20240508	145300	497990990	9880	9880	9880	9870	247
269	20240508	145200	495551000	9880	9880	9880	9880	1
270	20240508	145100	495541120	9880	9870	9880	9870	179
271	20240508	145000	493772810	9870	9870	9870	9870	145
272	20240508	144900	492341660	9870	9870	9870	9870	146
273	20240508	144800	490900640	9870	9880	9880	9870	206
274	20240508	144700	488867370	9870	9870	9870	9870	0
275	20240508	144600	488867370	9870	9870	9870	9870	178
276	20240508	144500	487110510	9880	9880	9880	9880	0
277	20240508	144400	487110510	9880	9870	9880	9870	4
278	20240508	144300	487071000	9910	9910	9910	9910	30
279	20240508	144200	486773700	9910	9890	9910	9890	7
280	20240508	144100	486704360	9870	9870	9870	9870	158
281	20240508	144000	485144900	9880	9880	9880	9880	5
282	20240508	143900	485095500	9880	9880	9880	9880	98
283	20240508	143800	484127260	9870	9880	9880	9870	247
284	20240508	143700	481689360	9870	9880	9880	9870	3
285	20240508	143600	481659740	9870	9870	9870	9870	153
286	20240508	143500	480149630	9870	9870	9870	9870	1
287	20240508	143400	480139760	9870	9880	9880	9870	1297
288	20240508	143300	467337370	9890	9890	9890	9890	87
289	20240508	143200	466476940	9870	9880	9880	9870	750
290	20240508	143100	459073920	9890	9880	9890	9880	155
291	20240508	143000	457542500	9880	9880	9880	9880	23
292	20240508	142900	457315260	9880	9890	9890	9880	23
293	20240508	142800	457088000	9880	9890	9890	9880	156
294	20240508	142700	455546660	9880	9880	9880	9880	1
295	20240508	142600	455536780	9890	9900	9900	9890	661
296	20240508	142500	448998780	9910	9900	9910	9900	46
297	20240508	142400	448543220	9910	9900	9910	9890	149
298	20240508	142300	447069540	9900	9910	9910	9900	8
299	20240508	142200	446990270	9910	9900	9910	9900	26
300	20240508	142100	446732630	9900	9890	9900	9890	34
301	20240508	142000	446396040	9880	9890	9890	9880	155
302	20240508	141900	444864630	9900	9900	9900	9900	0
303	20240508	141800	444864630	9900	9890	9900	9890	155
304	20240508	141700	443331670	9890	9890	9890	9890	317
305	20240508	141600	440196540	9890	9890	9890	9890	33
306	20240508	141500	439870170	9890	9890	9890	9890	154
307	20240508	141400	438347110	9890	9890	9890	9890	1
308	20240508	141300	438337220	9890	9890	9890	9890	0
309	20240508	141200	438337220	9890	9900	9900	9890	58
310	20240508	141100	437763530	9900	9900	9900	9900	40
311	20240508	141000	437367530	9900	9900	9900	9900	185
312	20240508	140900	435536030	9900	9900	9900	9900	0
313	20240508	140800	435536030	9900	9900	9900	9900	151
314	20240508	140700	434041130	9900	9910	9910	9900	2
315	20240508	140600	434021320	9900	9900	9900	9900	0
316	20240508	140500	434021320	9900	9900	9900	9900	1
317	20240508	140400	434011420	9920	9920	9920	9920	5
318	20240508	140300	433961820	9910	9910	9910	9910	156
319	20240508	140200	432415860	9910	9910	9910	9910	33
320	20240508	140100	432088830	9910	9900	9910	9900	21
321	20240508	140000	431880730	9910	9900	9910	9900	180
322	20240508	135900	430098530	9900	9900	9900	9900	6
323	20240508	135800	430039130	9900	9900	9900	9900	0
324	20240508	135700	430039130	9900	9900	9910	9900	303
325	20240508	135600	427039320	9900	9900	9900	9900	1
326	20240508	135500	427029420	9900	9910	9910	9900	11
327	20240508	135400	426920460	9920	9910	9920	9910	3
328	20240508	135300	426890710	9910	9900	9910	9900	151
329	20240508	135200	425394370	9910	9910	9910	9910	1
330	20240508	135100	425384460	9910	9900	9910	9900	325
331	20240508	135000	422163870	9900	9900	9900	9900	166
332	20240508	134900	420520470	9910	9900	9910	9900	15
333	20240508	134800	420371870	9900	9900	9900	9900	1
334	20240508	134700	420361970	9900	9900	9900	9900	138
335	20240508	134600	418995770	9900	9900	9900	9900	7
336	20240508	134500	418926470	9900	9910	9910	9900	201
337	20240508	134400	416936170	9900	9900	9900	9900	6
338	20240508	134300	416876770	9900	9900	9900	9900	50
339	20240508	134200	416381770	9900	9910	9910	9900	279
340	20240508	134100	413618370	9900	9900	9900	9900	100
341	20240508	134000	412628370	9900	9910	9910	9900	9
342	20240508	133900	412539250	9910	9910	9910	9910	1
343	20240508	133800	412529340	9900	9900	9900	9900	5
344	20240508	133700	412479840	9910	9910	9910	9910	146
345	20240508	133600	411032980	9920	9910	9920	9910	91
346	20240508	133500	410130270	9910	9910	9910	9910	6
347	20240508	133400	410070810	9910	9920	9920	9910	290
348	20240508	133300	407195600	9910	9910	9910	9910	6
349	20240508	133200	407136140	9910	9920	9920	9910	274
350	20240508	133100	404419500	9910	9910	9910	9910	223
351	20240508	133000	402209570	9910	9910	9910	9910	29
352	20240508	132900	401922180	9910	9900	9910	9900	144
353	20240508	132800	400495190	9910	9910	9910	9910	0
354	20240508	132700	400495190	9910	9900	9910	9900	146
355	20240508	132600	399048400	9910	9910	9910	9910	210
356	20240508	132500	396967300	9900	9900	9900	9900	1
357	20240508	132400	396957400	9900	9920	9920	9900	80
358	20240508	132300	396164620	9920	9910	9920	9910	6
359	20240508	132200	396105110	9910	9910	9920	9910	155
360	20240508	132100	394569040	9920	9920	9920	9920	2
361	20240508	132000	394549200	9910	9920	9920	9910	29
362	20240508	131900	394261580	9920	9920	9930	9920	262
363	20240508	131800	391661540	9920	9920	9920	9920	5
364	20240508	131700	391611940	9930	9930	9930	9930	32
365	20240508	131600	391294180	9930	9910	9940	9910	1122
366	20240508	131500	380148700	9930	9930	9930	9930	0
367	20240508	131400	380148700	9930	9920	9930	9910	163
368	20240508	131300	378531660	9920	9920	9920	9920	6
369	20240508	131200	378472140	9930	9920	9930	9920	388
370	20240508	131100	374620500	9910	9910	9920	9900	1392
371	20240508	131000	360819370	9900	9900	9900	9900	3
372	20240508	130900	360789670	9890	9890	9890	9890	431
373	20240508	130800	356527080	9890	9890	9890	9890	1
374	20240508	130700	356517190	9890	9890	9890	9890	9
375	20240508	130600	356428180	9900	9900	9900	9900	1
376	20240508	130500	356418280	9890	9890	9890	9890	5
377	20240508	130400	356368830	9910	9900	9910	9890	182
378	20240508	130300	354567220	9890	9890	9890	9890	0
379	20240508	130200	354567220	9890	9890	9900	9890	165
380	20240508	130100	352933780	9890	9890	9890	9890	143
381	20240508	130000	351519510	9890	9900	9900	9890	8
382	20240508	125900	351440370	9890	9880	9890	9880	331
383	20240508	125800	348169990	9880	9890	9890	9880	125
384	20240508	125700	346933790	9880	9880	9880	9880	1
385	20240508	125600	346923910	9880	9880	9880	9880	201
386	20240508	125500	344938030	9880	9880	9880	9880	1
387	20240508	125400	344928150	9880	9880	9880	9880	171
388	20240508	125300	343238670	9890	9880	9890	9880	67
389	20240508	125200	342576550	9880	9880	9880	9880	5
390	20240508	125100	342527150	9880	9880	9890	9880	176
391	20240508	125000	340788240	9890	9880	9890	9880	53
392	20240508	124900	340264090	9880	9880	9880	9880	6
393	20240508	124800	340204810	9880	9890	9890	9880	168
394	20240508	124700	338544920	9890	9880	9890	9880	9
395	20240508	124600	338455980	9890	9890	9890	9890	5
396	20240508	124500	338406530	9890	9890	9890	9880	9
397	20240508	124400	338317570	9890	9890	9890	9890	12
398	20240508	124300	338198890	9880	9880	9880	9880	157
399	20240508	124200	336647730	9880	9880	9880	9880	1
400	20240508	124100	336637850	9880	9880	9880	9880	400
401	20240508	124000	332685850	9880	9880	9880	9880	3
402	20240508	123900	332656210	9880	9880	9880	9880	0
403	20240508	123800	332656210	9880	9880	9890	9880	277
404	20240508	123700	329919410	9890	9890	9890	9890	10
405	20240508	123600	329820510	9880	9890	9890	9880	142
406	20240508	123500	328416180	9890	9890	9890	9890	0
407	20240508	123400	328416180	9890	9890	9890	9890	5
408	20240508	123300	328366730	9900	9900	9900	9900	1
409	20240508	123200	328356830	9910	9900	9910	9880	88
410	20240508	123100	327486480	9900	9900	9900	9900	66
411	20240508	123000	326833080	9890	9870	9890	9870	8
412	20240508	122900	326754090	9880	9880	9880	9880	500
413	20240508	122800	321814090	9880	9890	9890	9880	253
414	20240508	122700	319314430	9880	9880	9880	9880	6
415	20240508	122600	319255150	9880	9880	9880	9880	6
416	20240508	122500	319195870	9890	9910	9910	9890	60
417	20240508	122400	318602390	9910	9890	9910	9890	30
418	20240508	122300	318305600	9880	9880	9880	9880	168
419	20240508	122200	316645760	9880	9880	9880	9880	0
420	20240508	122100	316645760	9880	9880	9880	9880	6
421	20240508	122000	316586480	9890	9900	9900	9890	123
422	20240508	121900	315369960	9890	9880	9890	9880	50
423	20240508	121800	314875520	9900	9900	9900	9900	110
424	20240508	121700	313786520	9900	9880	9900	9880	273
425	20240508	121600	311084560	9880	9880	9880	9880	5
426	20240508	121500	311035160	9880	9890	9890	9880	375
427	20240508	121400	307327910	9890	9890	9890	9890	16
428	20240508	121300	307169670	9890	9880	9890	9880	166
429	20240508	121200	305529570	9900	9880	9900	9870	216
430	20240508	121100	303394610	9880	9880	9880	9880	2
431	20240508	121000	303374850	9880	9880	9880	9880	144
432	20240508	120900	301952130	9890	9890	9890	9890	50
433	20240508	120800	301457630	9880	9880	9880	9880	170
434	20240508	120700	299778030	9890	9890	9890	9890	11
435	20240508	120600	299669240	9890	9890	9890	9890	60
436	20240508	120500	299075840	9880	9890	9890	9880	88
437	20240508	120400	298205580	9890	9890	9890	9890	3
438	20240508	120300	298175910	9900	9900	9900	9890	206
439	20240508	120200	296137460	9890	9890	9890	9890	161
440	20240508	120100	294545170	9890	9900	9900	9890	35
441	20240508	120000	294198720	9890	9900	9900	9890	27
442	20240508	115900	293931550	9900	9910	9910	9900	88
443	20240508	115800	293060080	9900	9890	9900	9890	70
444	20240508	115700	292367090	9900	9910	9910	9890	116
445	20240508	115600	291218630	9910	9890	9910	9890	296
446	20240508	115500	288287390	9890	9880	9890	9880	365
447	20240508	115400	284678910	9880	9890	9890	9880	11
448	20240508	115300	284570170	9880	9880	9880	9880	1
449	20240508	115200	284560290	9880	9880	9890	9880	210
450	20240508	115100	282485470	9890	9890	9890	9890	4
451	20240508	115000	282445910	9890	9870	9890	9870	145
452	20240508	114900	281014710	9890	9890	9890	9890	0
453	20240508	114800	281014710	9890	9870	9890	9870	6
454	20240508	114700	280955470	9880	9870	9880	9870	163
455	20240508	114600	279345040	9880	9870	9880	9870	46
456	20240508	114500	278890620	9870	9870	9870	9870	1
457	20240508	114400	278880750	9870	9870	9880	9870	147
458	20240508	114300	277429850	9870	9860	9870	9860	119
459	20240508	114200	276255330	9850	9850	9860	9850	255
460	20240508	114100	273742010	9850	9850	9860	9850	124
461	20240508	114000	272520040	9850	9850	9850	9850	0
462	20240508	113900	272520040	9850	9840	9850	9840	153
463	20240508	113800	271013050	9840	9840	9840	9840	101
464	20240508	113700	270019210	9840	9860	9860	9840	169
465	20240508	113600	268352970	9860	9860	9860	9860	0
466	20240508	113500	268352970	9860	9860	9860	9860	5
467	20240508	113400	268303670	9860	9850	9860	9850	141
468	20240508	113300	266914810	9860	9840	9860	9840	7
469	20240508	113200	266845910	9850	9850	9850	9840	167
470	20240508	113100	265200970	9850	9850	9850	9850	139
471	20240508	113000	263831820	9840	9840	9840	9840	6
472	20240508	112900	263772780	9840	9840	9840	9840	0
473	20240508	112800	263772780	9840	9840	9840	9840	5
474	20240508	112700	263723580	9850	9850	9850	9850	161
475	20240508	112600	262137730	9850	9850	9850	9850	13
476	20240508	112500	262009680	9850	9850	9850	9850	39
477	20240508	112400	261625530	9850	9850	9860	9850	166
478	20240508	112300	259990270	9850	9850	9850	9850	168
479	20240508	112200	258335470	9840	9840	9840	9840	6
480	20240508	112100	258276430	9850	9850	9850	9850	0
481	20240508	112000	258276430	9850	9850	9850	9850	2
482	20240508	111900	258256730	9840	9850	9850	9840	143
483	20240508	111800	256848240	9850	9850	9850	9850	1
484	20240508	111700	256838390	9840	9850	9850	9840	102
485	20240508	111600	255833740	9850	9850	9850	9850	67
486	20240508	111500	255173790	9840	9840	9840	9840	5
487	20240508	111400	255124590	9850	9840	9850	9840	143
488	20240508	111300	253717440	9840	9840	9850	9830	1138
489	20240508	111200	242509580	9830	9830	9830	9830	0
490	20240508	111100	242509580	9830	9830	9830	9830	203
491	20240508	111000	240514090	9830	9830	9830	9830	60
492	20240508	110900	239924290	9840	9840	9840	9840	47
493	20240508	110800	239461810	9840	9840	9840	9840	103
494	20240508	110700	238448290	9830	9830	9830	9830	1
495	20240508	110600	238438460	9830	9830	9830	9830	156
496	20240508	110500	236904980	9830	9820	9830	9820	154
497	20240508	110400	235391170	9830	9830	9830	9830	0
498	20240508	110300	235391170	9830	9830	9830	9830	1
499	20240508	110200	235381340	9830	9830	9830	9830	0
500	20240508	110100	235381340	9830	9830	9830	9830	160
501	20240508	110000	233808540	9830	9830	9830	9830	1
502	20240508	105900	233798710	9830	9830	9830	9830	100
503	20240508	105800	232815710	9830	9830	9830	9830	147
504	20240508	105700	231370700	9830	9830	9830	9830	0
505	20240508	105600	231370700	9830	9850	9850	9830	262
506	20240508	105500	228791630	9850	9850	9850	9850	113
507	20240508	105400	227678580	9840	9840	9840	9840	1
508	20240508	105300	227668740	9840	9840	9840	9840	206
509	20240508	105200	225641700	9840	9840	9840	9840	0
510	20240508	105100	225641700	9840	9840	9840	9840	366
511	20240508	105000	222040260	9850	9850	9850	9850	29
512	20240508	104900	221754610	9840	9840	9840	9840	0
513	20240508	104800	221754610	9840	9840	9840	9840	137
514	20240508	104700	220406530	9850	9850	9850	9850	52
515	20240508	104600	219894330	9840	9840	9840	9840	214
516	20240508	104500	217788570	9850	9850	9850	9850	0
517	20240508	104400	217788570	9850	9850	9850	9850	20
518	20240508	104300	217591570	9850	9850	9850	9850	320
519	20240508	104200	214439570	9850	9850	9850	9850	0
520	20240508	104100	214439570	9850	9840	9850	9840	170
521	20240508	104000	212766670	9850	9850	9850	9840	18
522	20240508	103900	212589480	9850	9850	9850	9850	11
523	20240508	103800	212481130	9840	9840	9840	9840	0
524	20240508	103700	212481130	9840	9840	9840	9840	121
525	20240508	103600	211290490	9840	9840	9840	9840	172
526	20240508	103500	209598010	9840	9840	9840	9840	10
527	20240508	103400	209499610	9840	9840	9840	9840	0
528	20240508	103300	209499610	9840	9840	9840	9840	0
529	20240508	103200	209499610	9840	9840	9840	9840	0
530	20240508	103100	209499610	9840	9840	9840	9840	43
531	20240508	103000	209076490	9830	9830	9830	9830	163
532	20240508	102900	207474200	9840	9830	9840	9830	424
533	20240508	102800	203305040	9830	9830	9830	9830	151
534	20240508	102700	201820710	9840	9840	9840	9840	23
535	20240508	102600	201594390	9830	9840	9840	9830	107
536	20240508	102500	200542480	9840	9840	9840	9840	20
537	20240508	102400	200345680	9840	9840	9840	9840	0
538	20240508	102300	200345680	9840	9840	9840	9840	215
539	20240508	102200	198230080	9840	9840	9840	9840	50
540	20240508	102100	197738080	9840	9840	9840	9840	0
541	20240508	102000	197738080	9840	9840	9840	9840	166
542	20240508	101900	196104640	9840	9840	9840	9840	0
543	20240508	101800	196104640	9840	9840	9840	9840	137
544	20240508	101700	194756560	9840	9840	9840	9840	1
545	20240508	101600	194746720	9850	9850	9850	9850	0
546	20240508	101500	194746720	9850	9840	9850	9840	166
547	20240508	101400	193113230	9850	9850	9850	9850	103
548	20240508	101300	192098680	9840	9840	9850	9840	209
549	20240508	101200	190042050	9850	9850	9850	9840	12
550	20240508	101100	189923860	9840	9840	9840	9840	20
551	20240508	101000	189727060	9840	9840	9840	9840	152
552	20240508	100900	188231380	9840	9850	9850	9840	41
553	20240508	100800	187827640	9840	9840	9840	9840	12
554	20240508	100700	187709560	9840	9850	9850	9840	203
555	20240508	100600	185711520	9850	9850	9850	9850	5
556	20240508	100500	185662270	9850	9840	9850	9840	163
557	20240508	100400	184058290	9850	9850	9850	9850	13
558	20240508	100300	183930240	9850	9850	9850	9850	7
559	20240508	100200	183861290	9850	9850	9850	9850	230
560	20240508	100100	181595790	9850	9850	9850	9850	19
561	20240508	100000	181408640	9850	9850	9850	9850	287
562	20240508	095900	178581690	9860	9860	9860	9860	5
563	20240508	095800	178532390	9860	9860	9860	9860	1
564	20240508	095700	178522530	9860	9870	9870	9850	177
565	20240508	095600	176778920	9860	9860	9860	9860	0
566	20240508	095500	176778920	9860	9870	9880	9860	182
567	20240508	095400	174983380	9890	9890	9890	9890	4
568	20240508	095300	174943820	9890	9880	9890	9880	202
569	20240508	095200	172948050	9880	9870	9890	9870	58
570	20240508	095100	172375490	9870	9880	9890	9870	323
571	20240508	095000	169187270	9860	9850	9860	9850	163
572	20240508	094900	167581650	9850	9850	9850	9850	407
573	20240508	094800	163572700	9860	9860	9880	9860	27
574	20240508	094700	163306420	9890	9870	9900	9870	41
575	20240508	094600	162900990	9870	9870	9870	9870	100
576	20240508	094500	161913990	9870	9850	9870	9850	513
577	20240508	094400	156860130	9850	9850	9850	9850	65
578	20240508	094300	156219880	9850	9870	9870	9850	572
579	20240508	094200	150574830	9880	9900	9900	9880	1856
580	20240508	094100	132230610	9910	9910	9910	9890	310
581	20240508	094000	129161790	9910	9910	9910	9910	6
582	20240508	093900	129102330	9910	9920	9920	9910	46
583	20240508	093800	128646440	9910	9910	9910	9910	23
584	20240508	093700	128418510	9920	9920	9920	9920	41
585	20240508	093600	128011790	9920	9920	9920	9920	430
586	20240508	093500	123746190	9920	9920	9920	9920	0
587	20240508	093400	123746190	9920	9920	9920	9920	156
588	20240508	093300	122198670	9940	9930	9940	9930	32
589	20240508	093200	121880600	9930	9930	9930	9930	148
590	20240508	093100	120410960	9940	9900	9940	9900	2909
591	20240508	093000	91579500	9900	9900	9900	9900	0
592	20240508	092900	91579500	9900	9900	9900	9900	357
593	20240508	092800	88045200	9900	9910	9910	9900	902
594	20240508	092700	79115380	9910	9920	9920	9910	600
595	20240508	092600	73168790	9930	9930	9930	9930	11
596	20240508	092500	73059560	9930	9930	9930	9930	385
597	20240508	092400	69236510	9930	9920	9930	9920	445
598	20240508	092300	64821950	9900	9910	9910	9900	66
599	20240508	092200	64168390	9910	9910	9910	9910	130
600	20240508	092100	62880090	9910	9910	9910	9910	318
601	20240508	092000	59728710	9920	9940	9940	9920	539
602	20240508	091900	54381690	9940	9920	9940	9920	102
603	20240508	091800	53369810	9920	9930	9940	9920	174
604	20240508	091700	51643160	9940	9920	9940	9920	576
605	20240508	091600	45925570	9940	9920	9940	9920	200
606	20240508	091500	43939470	9910	9910	9910	9910	156
607	20240508	091400	42393510	9900	9900	9910	9900	63
608	20240508	091300	41769500	9900	9900	9900	9900	50
609	20240508	091200	41274500	9890	9890	9890	9890	212
610	20240508	091100	39177820	9890	9890	9890	9890	78
611	20240508	091000	38406400	9870	9860	9890	9860	15
612	20240508	090900	38258340	9890	9880	9890	9850	534
613	20240508	090800	32989500	9870	9870	9870	9870	2
614	20240508	090700	32969760	9870	9870	9880	9870	56
615	20240508	090600	32416510	9870	9840	9870	9840	178
616	20240508	090500	30659680	9830	9830	9830	9830	111
617	20240508	090400	29568550	9820	9820	9830	9820	369
618	20240508	090300	25941310	9830	9830	9830	9830	553
619	20240508	090200	20505320	9830	9830	9830	9830	1
620	20240508	090100	20495490	9820	9820	9820	9820	4
621	20240508	090000	20456210	9810	9800	9810	9800	2087