KissMeData/249420/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	204700	755570360	15640	15640	15640	15640	4594
3	20240508	204600	755570360	15640	15640	15640	15640	0
4	20240508	204500	755570360	15640	15640	15640	15640	0
5	20240508	204400	755570360	15640	15640	15640	15640	0
6	20240508	204300	755570360	15640	15640	15640	15640	0
7	20240508	204200	755570360	15640	15640	15640	15640	0
8	20240508	204100	755570360	15640	15640	15640	15640	0
9	20240508	204000	755570360	15640	15640	15640	15640	0
10	20240508	203900	755570360	15640	15640	15640	15640	0
11	20240508	203800	755570360	15640	15640	15640	15640	0
12	20240508	203700	755570360	15640	15640	15640	15640	0
13	20240508	203600	755570360	15640	15640	15640	15640	0
14	20240508	203500	755570360	15640	15640	15640	15640	0
15	20240508	203400	755570360	15640	15640	15640	15640	0
16	20240508	203300	755570360	15640	15640	15640	15640	0
17	20240508	203200	755570360	15640	15640	15640	15640	0
18	20240508	203100	755570360	15640	15640	15640	15640	0
19	20240508	203000	755570360	15640	15640	15640	15640	0
20	20240508	202900	755570360	15640	15640	15640	15640	0
21	20240508	202800	755570360	15640	15640	15640	15640	0
22	20240508	202700	755570360	15640	15640	15640	15640	0
23	20240508	202600	755570360	15640	15640	15640	15640	0
24	20240508	202500	755570360	15640	15640	15640	15640	0
25	20240508	202400	755570360	15640	15640	15640	15640	0
26	20240508	202300	755570360	15640	15640	15640	15640	0
27	20240508	202200	755570360	15640	15640	15640	15640	0
28	20240508	202100	755570360	15640	15640	15640	15640	0
29	20240508	202000	755570360	15640	15640	15640	15640	0
30	20240508	201900	755570360	15640	15640	15640	15640	0
31	20240508	201800	755570360	15640	15640	15640	15640	0
32	20240508	201700	755570360	15640	15640	15640	15640	4594
33	20240508	201600	755570360	15640	15640	15640	15640	0
34	20240508	201500	755570360	15640	15640	15640	15640	0
35	20240508	201400	755570360	15640	15640	15640	15640	0
36	20240508	201300	755570360	15640	15640	15640	15640	0
37	20240508	201200	755570360	15640	15640	15640	15640	0
38	20240508	201100	755570360	15640	15640	15640	15640	0
39	20240508	201000	755570360	15640	15640	15640	15640	0
40	20240508	200900	755570360	15640	15640	15640	15640	0
41	20240508	200800	755570360	15640	15640	15640	15640	0
42	20240508	200700	755570360	15640	15640	15640	15640	0
43	20240508	200600	755570360	15640	15640	15640	15640	0
44	20240508	200500	755570360	15640	15640	15640	15640	0
45	20240508	200400	755570360	15640	15640	15640	15640	0
46	20240508	200300	755570360	15640	15640	15640	15640	0
47	20240508	200200	755570360	15640	15640	15640	15640	0
48	20240508	200100	755570360	15640	15640	15640	15640	0
49	20240508	200000	755570360	15640	15640	15640	15640	0
50	20240508	195900	755570360	15640	15640	15640	15640	0
51	20240508	195800	755570360	15640	15640	15640	15640	0
52	20240508	195700	755570360	15640	15640	15640	15640	0
53	20240508	195600	755570360	15640	15640	15640	15640	0
54	20240508	195500	755570360	15640	15640	15640	15640	0
55	20240508	195400	755570360	15640	15640	15640	15640	0
56	20240508	195300	755570360	15640	15640	15640	15640	0
57	20240508	195200	755570360	15640	15640	15640	15640	0
58	20240508	195100	755570360	15640	15640	15640	15640	0
59	20240508	195000	755570360	15640	15640	15640	15640	0
60	20240508	194900	755570360	15640	15640	15640	15640	0
61	20240508	194800	755570360	15640	15640	15640	15640	0
62	20240508	194700	755570360	15640	15640	15640	15640	4594
63	20240508	194600	755570360	15640	15640	15640	15640	0
64	20240508	194500	755570360	15640	15640	15640	15640	0
65	20240508	194400	755570360	15640	15640	15640	15640	0
66	20240508	194300	755570360	15640	15640	15640	15640	0
67	20240508	194200	755570360	15640	15640	15640	15640	0
68	20240508	194100	755570360	15640	15640	15640	15640	0
69	20240508	194000	755570360	15640	15640	15640	15640	0
70	20240508	193900	755570360	15640	15640	15640	15640	0
71	20240508	193800	755570360	15640	15640	15640	15640	0
72	20240508	193700	755570360	15640	15640	15640	15640	0
73	20240508	193600	755570360	15640	15640	15640	15640	0
74	20240508	193500	755570360	15640	15640	15640	15640	0
75	20240508	193400	755570360	15640	15640	15640	15640	0
76	20240508	193300	755570360	15640	15640	15640	15640	0
77	20240508	193200	755570360	15640	15640	15640	15640	0
78	20240508	193100	755570360	15640	15640	15640	15640	0
79	20240508	193000	755570360	15640	15640	15640	15640	0
80	20240508	192900	755570360	15640	15640	15640	15640	0
81	20240508	192800	755570360	15640	15640	15640	15640	0
82	20240508	192700	755570360	15640	15640	15640	15640	0
83	20240508	192600	755570360	15640	15640	15640	15640	0
84	20240508	192500	755570360	15640	15640	15640	15640	0
85	20240508	192400	755570360	15640	15640	15640	15640	0
86	20240508	192300	755570360	15640	15640	15640	15640	0
87	20240508	192200	755570360	15640	15640	15640	15640	0
88	20240508	192100	755570360	15640	15640	15640	15640	0
89	20240508	192000	755570360	15640	15640	15640	15640	0
90	20240508	191900	755570360	15640	15640	15640	15640	0
91	20240508	191800	755570360	15640	15640	15640	15640	0
92	20240508	191700	755570360	15640	15640	15640	15640	4594
93	20240508	191600	755570360	15640	15640	15640	15640	0
94	20240508	191500	755570360	15640	15640	15640	15640	0
95	20240508	191400	755570360	15640	15640	15640	15640	0
96	20240508	191300	755570360	15640	15640	15640	15640	0
97	20240508	191200	755570360	15640	15640	15640	15640	0
98	20240508	191100	755570360	15640	15640	15640	15640	0
99	20240508	191000	755570360	15640	15640	15640	15640	0
100	20240508	190900	755570360	15640	15640	15640	15640	0
101	20240508	190800	755570360	15640	15640	15640	15640	0
102	20240508	190700	755570360	15640	15640	15640	15640	0
103	20240508	190600	755570360	15640	15640	15640	15640	0
104	20240508	190500	755570360	15640	15640	15640	15640	0
105	20240508	190400	755570360	15640	15640	15640	15640	0
106	20240508	190300	755570360	15640	15640	15640	15640	0
107	20240508	190200	755570360	15640	15640	15640	15640	0
108	20240508	190100	755570360	15640	15640	15640	15640	0
109	20240508	190000	755570360	15640	15640	15640	15640	0
110	20240508	185900	755570360	15640	15640	15640	15640	0
111	20240508	185800	755570360	15640	15640	15640	15640	0
112	20240508	185700	755570360	15640	15640	15640	15640	0
113	20240508	185600	755570360	15640	15640	15640	15640	0
114	20240508	185500	755570360	15640	15640	15640	15640	0
115	20240508	185400	755570360	15640	15640	15640	15640	0
116	20240508	185300	755570360	15640	15640	15640	15640	0
117	20240508	185200	755570360	15640	15640	15640	15640	0
118	20240508	185100	755570360	15640	15640	15640	15640	0
119	20240508	185000	755570360	15640	15640	15640	15640	0
120	20240508	184900	755570360	15640	15640	15640	15640	0
121	20240508	184800	755570360	15640	15640	15640	15640	0
122	20240508	184700	755570360	15640	15640	15640	15640	4594
123	20240508	184600	755570360	15640	15640	15640	15640	0
124	20240508	184500	755570360	15640	15640	15640	15640	0
125	20240508	184400	755570360	15640	15640	15640	15640	0
126	20240508	184300	755570360	15640	15640	15640	15640	0
127	20240508	184200	755570360	15640	15640	15640	15640	0
128	20240508	184100	755570360	15640	15640	15640	15640	0
129	20240508	184000	755570360	15640	15640	15640	15640	0
130	20240508	183900	755570360	15640	15640	15640	15640	0
131	20240508	183800	755570360	15640	15640	15640	15640	0
132	20240508	183700	755570360	15640	15640	15640	15640	0
133	20240508	183600	755570360	15640	15640	15640	15640	0
134	20240508	183500	755570360	15640	15640	15640	15640	0
135	20240508	183400	755570360	15640	15640	15640	15640	0
136	20240508	183300	755570360	15640	15640	15640	15640	0
137	20240508	183200	755570360	15640	15640	15640	15640	0
138	20240508	183100	755570360	15640	15640	15640	15640	0
139	20240508	183000	755570360	15640	15640	15640	15640	0
140	20240508	182900	755570360	15640	15640	15640	15640	0
141	20240508	182800	755570360	15640	15640	15640	15640	0
142	20240508	182700	755570360	15640	15640	15640	15640	0
143	20240508	182600	755570360	15640	15640	15640	15640	0
144	20240508	182500	755570360	15640	15640	15640	15640	0
145	20240508	182400	755570360	15640	15640	15640	15640	0
146	20240508	182300	755570360	15640	15640	15640	15640	0
147	20240508	182200	755570360	15640	15640	15640	15640	0
148	20240508	182100	755570360	15640	15640	15640	15640	0
149	20240508	182000	755570360	15640	15640	15640	15640	0
150	20240508	181900	755570360	15640	15640	15640	15640	0
151	20240508	181800	755570360	15640	15640	15640	15640	0
152	20240508	181700	755570360	15640	15640	15640	15640	4594
153	20240508	181600	755570360	15640	15640	15640	15640	0
154	20240508	181500	755570360	15640	15640	15640	15640	0
155	20240508	181400	755570360	15640	15640	15640	15640	0
156	20240508	181300	755570360	15640	15640	15640	15640	0
157	20240508	181200	755570360	15640	15640	15640	15640	0
158	20240508	181100	755570360	15640	15640	15640	15640	0
159	20240508	181000	755570360	15640	15640	15640	15640	0
160	20240508	180900	755570360	15640	15640	15640	15640	0
161	20240508	180800	755570360	15640	15640	15640	15640	0
162	20240508	180700	755570360	15640	15640	15640	15640	0
163	20240508	180600	755570360	15640	15640	15640	15640	0
164	20240508	180500	755570360	15640	15640	15640	15640	0
165	20240508	180400	755570360	15640	15640	15640	15640	0
166	20240508	180300	755570360	15640	15640	15640	15640	0
167	20240508	180200	755570360	15640	15640	15640	15640	0
168	20240508	180100	755570360	15640	15640	15640	15640	0
169	20240508	180000	755570360	15640	15640	15640	15640	0
170	20240508	175900	755570360	15640	15640	15640	15640	0
171	20240508	175800	755570360	15640	15640	15640	15640	0
172	20240508	175700	755570360	15640	15640	15640	15640	0
173	20240508	175600	755570360	15640	15640	15640	15640	0
174	20240508	175500	755570360	15640	15640	15640	15640	0
175	20240508	175400	755570360	15640	15640	15640	15640	0
176	20240508	175300	755570360	15640	15640	15640	15640	0
177	20240508	175200	755570360	15640	15640	15640	15640	0
178	20240508	175100	755570360	15640	15640	15640	15640	0
179	20240508	175000	755570360	15640	15640	15640	15640	0
180	20240508	174900	755570360	15640	15640	15640	15640	0
181	20240508	174800	755570360	15640	15640	15640	15640	0
182	20240508	174700	755570360	15640	15640	15640	15640	4594
183	20240508	174600	755570360	15640	15640	15640	15640	0
184	20240508	174500	755570360	15640	15640	15640	15640	0
185	20240508	174400	755570360	15640	15640	15640	15640	0
186	20240508	174300	755570360	15640	15640	15640	15640	0
187	20240508	174200	755570360	15640	15640	15640	15640	0
188	20240508	174100	755570360	15640	15640	15640	15640	0
189	20240508	174000	755570360	15640	15640	15640	15640	0
190	20240508	173900	755570360	15640	15640	15640	15640	0
191	20240508	173800	755570360	15640	15640	15640	15640	0
192	20240508	173700	755570360	15640	15640	15640	15640	0
193	20240508	173600	755570360	15640	15640	15640	15640	0
194	20240508	173500	755570360	15640	15640	15640	15640	0
195	20240508	173400	755570360	15640	15640	15640	15640	0
196	20240508	173300	755570360	15640	15640	15640	15640	0
197	20240508	173200	755570360	15640	15640	15640	15640	0
198	20240508	173100	755570360	15640	15640	15640	15640	0
199	20240508	173000	755570360	15640	15640	15640	15640	0
200	20240508	172900	755570360	15640	15640	15640	15640	0
201	20240508	172800	755570360	15640	15640	15640	15640	0
202	20240508	172700	755570360	15640	15640	15640	15640	0
203	20240508	172600	755570360	15640	15640	15640	15640	0
204	20240508	172500	755570360	15640	15640	15640	15640	0
205	20240508	172400	755570360	15640	15640	15640	15640	0
206	20240508	172300	755570360	15640	15640	15640	15640	0
207	20240508	172200	755570360	15640	15640	15640	15640	0
208	20240508	172100	755570360	15640	15640	15640	15640	0
209	20240508	172000	755570360	15640	15640	15640	15640	0
210	20240508	171900	755570360	15640	15640	15640	15640	0
211	20240508	171800	755570360	15640	15640	15640	15640	0
212	20240508	171700	755570360	15640	15640	15640	15640	4594
213	20240508	171600	755570360	15640	15640	15640	15640	0
214	20240508	171500	755570360	15640	15640	15640	15640	0
215	20240508	171400	755570360	15640	15640	15640	15640	0
216	20240508	171300	755570360	15640	15640	15640	15640	0
217	20240508	171200	755570360	15640	15640	15640	15640	0
218	20240508	171100	755570360	15640	15640	15640	15640	0
219	20240508	171000	755570360	15640	15640	15640	15640	0
220	20240508	170900	755570360	15640	15640	15640	15640	0
221	20240508	170800	755570360	15640	15640	15640	15640	0
222	20240508	170700	755570360	15640	15640	15640	15640	0
223	20240508	170600	755570360	15640	15640	15640	15640	0
224	20240508	170500	755570360	15640	15640	15640	15640	0
225	20240508	170400	755570360	15640	15640	15640	15640	0
226	20240508	170300	755570360	15640	15640	15640	15640	0
227	20240508	170200	755570360	15640	15640	15640	15640	0
228	20240508	170100	755570360	15640	15640	15640	15640	0
229	20240508	170000	755570360	15640	15640	15640	15640	0
230	20240508	165900	755570360	15640	15640	15640	15640	0
231	20240508	165800	755570360	15640	15640	15640	15640	0
232	20240508	165700	755570360	15640	15640	15640	15640	0
233	20240508	165600	755570360	15640	15640	15640	15640	0
234	20240508	165500	755570360	15640	15640	15640	15640	0
235	20240508	165400	755570360	15640	15640	15640	15640	0
236	20240508	165300	755570360	15640	15640	15640	15640	0
237	20240508	165200	755570360	15640	15640	15640	15640	0
238	20240508	165100	755570360	15640	15640	15640	15640	0
239	20240508	165000	755570360	15640	15640	15640	15640	0
240	20240508	164900	755570360	15640	15640	15640	15640	0
241	20240508	164800	755570360	15640	15640	15640	15640	0
242	20240508	164700	755570360	15640	15640	15640	15640	4594
243	20240508	164600	755570360	15640	15640	15640	15640	0
244	20240508	164500	755570360	15640	15640	15640	15640	0
245	20240508	164400	755570360	15640	15640	15640	15640	0
246	20240508	164300	755570360	15640	15640	15640	15640	0
247	20240508	164200	755570360	15640	15640	15640	15640	0
248	20240508	164100	755570360	15640	15640	15640	15640	0
249	20240508	164000	755570360	15640	15640	15640	15640	0
250	20240508	163900	755570360	15640	15640	15640	15640	0
251	20240508	163800	755570360	15640	15640	15640	15640	0
252	20240508	163700	755570360	15640	15640	15640	15640	0
253	20240508	163600	755570360	15640	15640	15640	15640	0
254	20240508	163500	755570360	15640	15640	15640	15640	0
255	20240508	163400	755570360	15640	15640	15640	15640	0
256	20240508	163300	755570360	15640	15640	15640	15640	0
257	20240508	163200	755570360	15640	15640	15640	15640	0
258	20240508	163100	755570360	15640	15640	15640	15640	0
259	20240508	163000	755570360	15640	15640	15640	15640	0
260	20240508	162900	755570360	15640	15640	15640	15640	0
261	20240508	162800	755570360	15640	15640	15640	15640	0
262	20240508	162700	755570360	15640	15640	15640	15640	0
263	20240508	162600	755570360	15640	15640	15640	15640	0
264	20240508	162500	755570360	15640	15640	15640	15640	0
265	20240508	162400	755570360	15640	15640	15640	15640	0
266	20240508	162300	755570360	15640	15640	15640	15640	0
267	20240508	162200	755570360	15640	15640	15640	15640	0
268	20240508	162100	755570360	15640	15640	15640	15640	0
269	20240508	162000	755570360	15640	15640	15640	15640	0
270	20240508	161900	755570360	15640	15640	15640	15640	0
271	20240508	161800	755570360	15640	15640	15640	15640	0
272	20240508	161700	755570360	15640	15640	15640	15640	4594
273	20240508	161600	755570360	15640	15640	15640	15640	0
274	20240508	161500	755570360	15640	15640	15640	15640	0
275	20240508	161400	755570360	15640	15640	15640	15640	0
276	20240508	161300	755570360	15640	15640	15640	15640	0
277	20240508	161200	755570360	15640	15640	15640	15640	0
278	20240508	161100	755570360	15640	15640	15640	15640	0
279	20240508	161000	755570360	15640	15640	15640	15640	0
280	20240508	160900	755570360	15640	15640	15640	15640	0
281	20240508	160800	755570360	15640	15640	15640	15640	0
282	20240508	160700	755570360	15640	15640	15640	15640	0
283	20240508	160600	755570360	15640	15640	15640	15640	0
284	20240508	160500	755570360	15640	15640	15640	15640	0
285	20240508	160400	755570360	15640	15640	15640	15640	0
286	20240508	160300	755570360	15640	15640	15640	15640	0
287	20240508	160200	755570360	15640	15640	15640	15640	0
288	20240508	160100	755570360	15640	15640	15640	15640	0
289	20240508	160000	755570360	15640	15640	15640	15640	0
290	20240508	155900	755570360	15640	15640	15640	15640	0
291	20240508	155800	755570360	15640	15640	15640	15640	0
292	20240508	155700	755570360	15640	15640	15640	15640	0
293	20240508	155600	755570360	15640	15640	15640	15640	0
294	20240508	155500	755570360	15640	15640	15640	15640	0
295	20240508	155400	755570360	15640	15640	15640	15640	0
296	20240508	155300	755570360	15640	15640	15640	15640	0
297	20240508	155200	755570360	15640	15640	15640	15640	0
298	20240508	155100	755570360	15640	15640	15640	15640	0
299	20240508	155000	755570360	15640	15640	15640	15640	0
300	20240508	154900	755570360	15640	15640	15640	15640	0
301	20240508	154800	755570360	15640	15640	15640	15640	0
302	20240508	154700	755570360	15640	15640	15640	15640	4594
303	20240508	154600	755570360	15640	15640	15640	15640	0
304	20240508	154500	755570360	15640	15640	15640	15640	0
305	20240508	154400	755570360	15640	15640	15640	15640	0
306	20240508	154300	755570360	15640	15640	15640	15640	0
307	20240508	154200	755570360	15640	15640	15640	15640	0
308	20240508	154100	755570360	15640	15640	15640	15640	0
309	20240508	154000	755570360	15640	15640	15640	15640	0
310	20240508	153900	755570360	15640	15640	15640	15640	0
311	20240508	153800	755570360	15640	15640	15640	15640	0
312	20240508	153700	755570360	15640	15640	15640	15640	0
313	20240508	153600	755570360	15640	15640	15640	15640	0
314	20240508	153500	755570360	15640	15640	15640	15640	0
315	20240508	153400	755570360	15640	15640	15640	15640	0
316	20240508	153300	755570360	15640	15640	15640	15640	0
317	20240508	153200	755570360	15640	15640	15640	15640	0
318	20240508	153100	755570360	15640	15640	15640	15640	0
319	20240508	153000	755570360	15640	15640	15640	15640	4594
320	20240508	152900	683720200	15640	15640	15640	15640	0
321	20240508	152800	683720200	15640	15640	15640	15640	0
322	20240508	152700	683720200	15640	15640	15640	15640	0
323	20240508	152600	683720200	15640	15640	15640	15640	0
324	20240508	152500	683720200	15640	15640	15640	15640	0
325	20240508	152400	683720200	15640	15640	15640	15640	0
326	20240508	152300	683720200	15640	15640	15640	15640	0
327	20240508	152200	683720200	15640	15640	15640	15640	0
328	20240508	152100	683720200	15640	15640	15640	15640	0
329	20240508	152000	683720200	15640	15640	15640	15640	0
330	20240508	151900	683720200	15640	15640	15640	15620	485
331	20240508	151800	676140220	15630	15630	15630	15620	163
332	20240508	151700	673592590	15630	15640	15640	15620	1229
333	20240508	151600	654380920	15640	15640	15640	15630	296
334	20240508	151500	649751510	15640	15640	15640	15630	207
335	20240508	151400	646514880	15640	15640	15640	15630	179
336	20240508	151300	643715500	15640	15640	15640	15620	166
337	20240508	151200	641120260	15640	15640	15640	15640	527
338	20240508	151100	632877980	15640	15640	15640	15630	298
339	20240508	151000	628217360	15640	15630	15640	15630	1751
340	20240508	150900	600832080	15630	15630	15640	15630	977
341	20240508	150800	585555960	15630	15630	15630	15630	180
342	20240508	150700	582742560	15630	15620	15630	15620	156
343	20240508	150600	580305520	15620	15640	15640	15620	209
344	20240508	150500	577039580	15640	15600	15640	15590	2202
345	20240508	150400	542686170	15600	15600	15600	15600	52
346	20240508	150300	541874970	15590	15600	15600	15590	182
347	20240508	150200	539036750	15600	15600	15600	15590	127
348	20240508	150100	537055650	15600	15600	15600	15590	216
349	20240508	150000	533686110	15600	15590	15600	15590	323
350	20240508	145900	528649930	15590	15590	15590	15590	824
351	20240508	145800	515803770	15590	15580	15590	15580	582
352	20240508	145700	506735770	15580	15580	15580	15570	118
353	20240508	145600	504897430	15580	15580	15580	15570	257
354	20240508	145500	500893440	15580	15580	15580	15580	68
355	20240508	145400	499834000	15580	15580	15580	15580	209
356	20240508	145300	496577780	15570	15570	15570	15570	518
357	20240508	145200	488512520	15570	15570	15570	15570	36
358	20240508	145100	487952000	15570	15570	15570	15570	55
359	20240508	145000	487095650	15570	15550	15570	15550	25
360	20240508	144900	486706420	15550	15550	15570	15550	160
361	20240508	144800	484216420	15570	15550	15570	15550	1285
362	20240508	144700	464229470	15550	15550	15550	15550	48
363	20240508	144600	463483070	15550	15550	15550	15550	55
364	20240508	144500	462627820	15550	15550	15550	15550	36
365	20240508	144400	462068020	15550	15550	15550	15550	36
366	20240508	144300	461508220	15550	15550	15550	15520	68
367	20240508	144200	460451460	15550	15540	15550	15540	56
368	20240508	144100	459581100	15540	15540	15540	15540	39
369	20240508	144000	458975040	15540	15540	15540	15540	37
370	20240508	143900	458400060	15540	15540	15540	15540	48
371	20240508	143800	457654140	15540	15540	15540	15540	55
372	20240508	143700	456799440	15540	15540	15540	15540	36
373	20240508	143600	456240000	15540	15540	15540	15540	54
374	20240508	143500	455400840	15540	15550	15550	15540	176
375	20240508	143400	452665440	15550	15550	15550	15540	45
376	20240508	143300	451965780	15550	15550	15550	15540	123
377	20240508	143200	450053230	15550	15540	15550	15540	67
378	20240508	143100	449011930	15540	15540	15540	15540	36
379	20240508	143000	448452490	15540	15540	15540	15540	32
380	20240508	142900	447955210	15540	15550	15550	15540	227
381	20240508	142800	444425600	15540	15550	15550	15540	125
382	20240508	142700	442482540	15540	15540	15550	15540	260
383	20240508	142600	438441900	15540	15530	15540	15530	255
384	20240508	142500	434481510	15530	15520	15530	15520	392
385	20240508	142400	428397310	15520	15520	15520	15520	254
386	20240508	142300	424455230	15510	15520	15520	15510	37
387	20240508	142200	423881000	15520	15520	15520	15520	36
388	20240508	142100	423322280	15520	15520	15520	15520	50
389	20240508	142000	422546280	15520	15520	15520	15510	38
390	20240508	141900	421956530	15520	15520	15520	15520	49
391	20240508	141800	421196050	15520	15520	15520	15520	60
392	20240508	141700	420264850	15520	15520	15520	15520	31
393	20240508	141600	419783730	15510	15520	15520	15510	87
394	20240508	141500	418433990	15520	15490	15520	15490	274
395	20240508	141400	414184890	15500	15490	15500	15490	1565
396	20240508	141300	389932440	15490	15490	15490	15490	26
397	20240508	141200	389529700	15480	15480	15480	15480	52
398	20240508	141100	388724740	15480	15490	15490	15480	112
399	20240508	141000	386990860	15490	15490	15490	15490	175
400	20240508	140900	384280110	15490	15490	15490	15490	1
401	20240508	140800	384264620	15500	15500	15500	15500	15
402	20240508	140700	384032120	15510	15510	15510	15510	14
403	20240508	140600	383814980	15480	15490	15500	15480	1706
404	20240508	140500	357394430	15490	15490	15490	15490	7
405	20240508	140400	357286000	15490	15490	15500	15490	1015
406	20240508	140300	341554360	15490	15460	15490	15460	1728
407	20240508	140200	314813800	15460	15460	15460	15460	1
408	20240508	140100	314798340	15450	15460	15460	15450	2
409	20240508	140000	314767430	15450	15450	15450	15450	0
410	20240508	135900	314767430	15450	15450	15450	15450	107
411	20240508	135800	313114280	15450	15430	15450	15430	1085
412	20240508	135700	296354570	15430	15430	15430	15430	176
413	20240508	135600	293638890	15420	15420	15420	15420	10
414	20240508	135500	293484690	15430	15430	15430	15430	10
415	20240508	135400	293330390	15430	15420	15430	15420	111
416	20240508	135300	291618760	15420	15420	15420	15420	7
417	20240508	135200	291510820	15430	15430	15430	15430	49
418	20240508	135100	290754750	15420	15420	15420	15420	32
419	20240508	135000	290261310	15440	15440	15440	15440	0
420	20240508	134900	290261310	15440	15440	15440	15440	0
421	20240508	134800	290261310	15440	15440	15440	15440	0
422	20240508	134700	290261310	15440	15440	15440	15440	0
423	20240508	134600	290261310	15440	15420	15440	15420	7
424	20240508	134500	290153350	15430	15430	15430	15430	23
425	20240508	134400	289798460	15440	15440	15440	15440	0
426	20240508	134300	289798460	15440	15440	15440	15440	9
427	20240508	134200	289659500	15420	15420	15420	15420	10
428	20240508	134100	289505300	15440	15440	15440	15440	3
429	20240508	134000	289458980	15440	15440	15440	15440	2
430	20240508	133900	289428100	15450	15450	15450	15450	0
431	20240508	133800	289428100	15450	15440	15450	15440	11
432	20240508	133700	289258160	15430	15430	15430	15430	174
433	20240508	133600	286573340	15420	15420	15420	15420	6
434	20240508	133500	286480820	15420	15420	15420	15420	0
435	20240508	133400	286480820	15420	15420	15420	15420	0
436	20240508	133300	286480820	15420	15420	15420	15420	0
437	20240508	133200	286480820	15420	15420	15420	15420	100
438	20240508	133100	284938820	15420	15420	15420	15420	1
439	20240508	133000	284923400	15430	15430	15430	15430	1
440	20240508	132900	284907970	15430	15430	15430	15430	0
441	20240508	132800	284907970	15430	15430	15430	15430	0
442	20240508	132700	284907970	15430	15430	15430	15430	60
443	20240508	132600	283982170	15430	15430	15430	15430	0
444	20240508	132500	283982170	15430	15430	15430	15430	0
445	20240508	132400	283982170	15430	15430	15430	15430	76
446	20240508	132300	282809490	15420	15420	15420	15420	0
447	20240508	132200	282809490	15420	15420	15420	15420	0
448	20240508	132100	282809490	15420	15420	15420	15420	49
449	20240508	132000	282053910	15420	15420	15420	15420	75
450	20240508	131900	280897410	15420	15420	15420	15420	110
451	20240508	131800	279201210	15420	15420	15420	15420	0
452	20240508	131700	279201210	15420	15420	15420	15420	96
453	20240508	131600	277720890	15420	15430	15430	15420	18
454	20240508	131500	277443210	15430	15430	15430	15430	0
455	20240508	131400	277443210	15430	15430	15430	15430	0
456	20240508	131300	277443210	15430	15430	15430	15430	0
457	20240508	131200	277443210	15430	15430	15430	15430	0
458	20240508	131100	277443210	15430	15430	15430	15430	7
459	20240508	131000	277335200	15430	15430	15430	15430	22
460	20240508	130900	276995740	15410	15420	15420	15410	50
461	20240508	130800	276225040	15420	15420	15420	15420	0
462	20240508	130700	276225040	15420	15430	15430	15420	338
463	20240508	130600	271009760	15430	15430	15430	15430	1
464	20240508	130500	270994330	15410	15410	15410	15410	0
465	20240508	130400	270994330	15410	15410	15410	15410	0
466	20240508	130300	270994330	15410	15410	15410	15410	0
467	20240508	130200	270994330	15410	15410	15410	15410	6
468	20240508	130100	270901870	15410	15410	15410	15410	40
469	20240508	130000	270285470	15410	15410	15410	15410	0
470	20240508	125900	270285470	15410	15410	15410	15410	0
471	20240508	125800	270285470	15410	15410	15410	15410	0
472	20240508	125700	270285470	15410	15410	15410	15410	0
473	20240508	125600	270285470	15410	15410	15410	15410	220
474	20240508	125500	266895270	15410	15420	15420	15410	165
475	20240508	125400	264351030	15410	15410	15410	15410	0
476	20240508	125300	264351030	15410	15410	15410	15410	72
477	20240508	125200	263241510	15410	15410	15410	15400	532
478	20240508	125100	255043500	15410	15410	15410	15410	0
479	20240508	125000	255043500	15410	15410	15410	15410	0
480	20240508	124900	255043500	15410	15430	15430	15410	1000
481	20240508	124800	239629210	15440	15440	15440	15440	80
482	20240508	124700	238394010	15440	15440	15440	15440	11
483	20240508	124600	238224170	15440	15440	15440	15430	1603
484	20240508	124500	213489860	15440	15440	15440	15440	70
485	20240508	124400	212409060	15440	15440	15440	15440	30
486	20240508	124300	211945860	15440	15440	15440	15440	11
487	20240508	124200	211776020	15440	15440	15440	15440	3
488	20240508	124100	211729700	15440	15440	15440	15440	0
489	20240508	124000	211729700	15440	15440	15440	15440	21
490	20240508	123900	211405460	15430	15430	15430	15430	0
491	20240508	123800	211405460	15430	15430	15430	15430	0
492	20240508	123700	211405460	15430	15430	15430	15430	164
493	20240508	123600	208874940	15430	15430	15430	15430	300
494	20240508	123500	204245940	15430	15430	15430	15430	100
495	20240508	123400	202702940	15430	15430	15430	15430	21
496	20240508	123300	202378910	15430	15430	15430	15430	0
497	20240508	123200	202378910	15430	15430	15430	15430	276
498	20240508	123100	198120230	15430	15430	15430	15430	6
499	20240508	123000	198027650	15440	15440	15440	15440	31
500	20240508	122900	197549010	15460	15460	15460	15460	0
501	20240508	122800	197549010	15460	15460	15460	15460	0
502	20240508	122700	197549010	15460	15460	15460	15460	20
503	20240508	122600	197239810	15460	15460	15460	15460	1
504	20240508	122500	197224350	15460	15460	15460	15460	0
505	20240508	122400	197224350	15460	15460	15460	15460	0
506	20240508	122300	197224350	15460	15460	15460	15460	0
507	20240508	122200	197224350	15460	15460	15460	15460	1
508	20240508	122100	197208890	15460	15460	15460	15460	0
509	20240508	122000	197208890	15460	15460	15460	15460	1
510	20240508	121900	197193430	15440	15440	15440	15440	116
511	20240508	121800	195402390	15430	15430	15430	15430	1
512	20240508	121700	195386960	15440	15440	15440	15440	20
513	20240508	121600	195078160	15440	15440	15440	15440	15
514	20240508	121500	194846560	15440	15440	15440	15440	1
515	20240508	121400	194831120	15430	15430	15430	15430	257
516	20240508	121300	190865610	15430	15430	15430	15430	0
517	20240508	121200	190865610	15430	15430	15430	15430	47
518	20240508	121100	190140400	15430	15430	15430	15430	72
519	20240508	121000	189029440	15430	15430	15430	15430	1
520	20240508	120900	189014010	15430	15430	15430	15430	483
521	20240508	120800	181561320	15430	15450	15450	15430	294
522	20240508	120700	177021940	15450	15450	15450	15450	200
523	20240508	120600	173931940	15450	15450	15450	15450	224
524	20240508	120500	170471140	15450	15450	15450	15450	31
525	20240508	120400	169992190	15450	15450	15450	15450	137
526	20240508	120300	167875540	15450	15450	15450	15450	3
527	20240508	120200	167829190	15450	15450	15450	15450	20
528	20240508	120100	167520190	15450	15450	15450	15450	6
529	20240508	120000	167427490	15450	15450	15450	15450	0
530	20240508	115900	167427490	15450	15460	15460	15450	3
531	20240508	115800	167381130	15450	15450	15450	15450	0
532	20240508	115700	167381130	15450	15450	15450	15450	0
533	20240508	115600	167381130	15450	15450	15450	15450	135
534	20240508	115500	165295380	15450	15450	15450	15450	50
535	20240508	115400	164522880	15450	15460	15460	15450	11
536	20240508	115300	164352880	15460	15460	15460	15460	440
537	20240508	115200	157550480	15460	15450	15460	15450	71
538	20240508	115100	156453490	15450	15450	15450	15450	182
539	20240508	115000	153641590	15450	15450	15450	15450	10
540	20240508	114900	153487090	15440	15440	15440	15440	0
541	20240508	114800	153487090	15440	15440	15440	15440	64
542	20240508	114700	152498930	15440	15430	15440	15430	591
543	20240508	114600	143373950	15430	15430	15430	15430	0
544	20240508	114500	143373950	15430	15430	15430	15430	0
545	20240508	114400	143373950	15430	15430	15430	15430	80
546	20240508	114300	142139550	15430	15430	15430	15430	0
547	20240508	114200	142139550	15430	15430	15430	15430	0
548	20240508	114100	142139550	15430	15430	15430	15430	41
549	20240508	114000	141506920	15440	15440	15440	15440	0
550	20240508	113900	141506920	15440	15440	15440	15440	11
551	20240508	113800	141337080	15430	15430	15430	15430	6
552	20240508	113700	141244500	15430	15430	15430	15430	0
553	20240508	113600	141244500	15430	15440	15440	15430	80
554	20240508	113500	140009800	15440	15440	15440	15440	1
555	20240508	113400	139994360	15440	15440	15440	15440	54
556	20240508	113300	139160600	15450	15450	15450	15450	10
557	20240508	113200	139006100	15440	15440	15440	15440	6
558	20240508	113100	138913460	15440	15440	15440	15440	0
559	20240508	113000	138913460	15440	15440	15440	15440	0
560	20240508	112900	138913460	15440	15440	15440	15440	36
561	20240508	112800	138357620	15440	15440	15440	15440	100
562	20240508	112700	136813620	15440	15450	15450	15440	16
563	20240508	112600	136566480	15450	15450	15450	15450	20
564	20240508	112500	136257480	15450	15450	15450	15450	96
565	20240508	112400	134774280	15450	15450	15450	15450	5
566	20240508	112300	134697030	15440	15440	15440	15440	0
567	20240508	112200	134697030	15440	15450	15450	15430	112
568	20240508	112100	132968720	15440	15440	15440	15440	0
569	20240508	112000	132968720	15440	15440	15440	15440	6
570	20240508	111900	132876080	15440	15440	15440	15440	0
571	20240508	111800	132876080	15440	15440	15440	15440	150
572	20240508	111700	130560080	15440	15440	15440	15440	43
573	20240508	111600	129896160	15440	15450	15450	15440	14
574	20240508	111500	129679900	15450	15450	15450	15450	0
575	20240508	111400	129679900	15450	15450	15450	15440	18
576	20240508	111300	129401860	15440	15440	15440	15440	0
577	20240508	111200	129401860	15440	15440	15440	15440	27
578	20240508	111100	128984980	15440	15440	15440	15440	69
579	20240508	111000	127919620	15450	15440	15450	15440	41
580	20240508	110900	127286230	15450	15450	15450	15450	1
581	20240508	110800	127270780	15450	15450	15450	15450	30
582	20240508	110700	126807280	15440	15440	15440	15440	0
583	20240508	110600	126807280	15440	15440	15440	15440	0
584	20240508	110500	126807280	15440	15440	15440	15440	6
585	20240508	110400	126714640	15450	15450	15450	15450	25
586	20240508	110300	126328390	15440	15440	15440	15440	0
587	20240508	110200	126328390	15440	15440	15440	15440	0
588	20240508	110100	126328390	15440	15450	15450	15440	26
589	20240508	110000	125926750	15450	15450	15450	15450	0
590	20240508	105900	125926750	15450	15450	15450	15450	92
591	20240508	105800	124505350	15450	15450	15450	15450	0
592	20240508	105700	124505350	15450	15450	15450	15450	0
593	20240508	105600	124505350	15450	15450	15450	15450	112
594	20240508	105500	122774950	15450	15450	15450	15450	0
595	20240508	105400	122774950	15450	15450	15450	15450	0
596	20240508	105300	122774950	15450	15450	15450	15450	35
597	20240508	105200	122234200	15450	15450	15450	15450	0
598	20240508	105100	122234200	15450	15450	15450	15450	6
599	20240508	105000	122141500	15460	15460	15460	15460	7
600	20240508	104900	122033280	15460	15460	15460	15460	0
601	20240508	104800	122033280	15460	15460	15460	15460	0
602	20240508	104700	122033280	15460	15460	15460	15460	50
603	20240508	104600	121260280	15440	15440	15440	15440	8
604	20240508	104500	121136760	15410	15410	15410	15410	0
605	20240508	104400	121136760	15410	15410	15410	15410	0
606	20240508	104300	121136760	15410	15410	15410	15410	0
607	20240508	104200	121136760	15410	15410	15410	15410	0
608	20240508	104100	121136760	15410	15410	15410	15410	0
609	20240508	104000	121136760	15410	15410	15410	15410	0
610	20240508	103900	121136760	15410	15410	15410	15410	0
611	20240508	103800	121136760	15410	15410	15410	15410	0
612	20240508	103700	121136760	15410	15410	15410	15410	0
613	20240508	103600	121136760	15410	15410	15410	15410	0
614	20240508	103500	121136760	15410	15460	15460	15410	129
615	20240508	103400	119146490	15480	15480	15480	15480	0
616	20240508	103300	119146490	15480	15480	15480	15480	10
617	20240508	103200	118991690	15480	15480	15480	15480	40
618	20240508	103100	118372490	15480	15480	15480	15480	10
619	20240508	103000	118217690	15470	15470	15470	15470	623
620	20240508	102900	108579880	15460	15460	15460	15460	241
621	20240508	102800	104854020	15460	15460	15460	15460	1
622	20240508	102700	104838560	15460	15460	15460	15460	0
623	20240508	102600	104838560	15460	15460	15460	15460	23
624	20240508	102500	104482980	15460	15460	15460	15460	20
625	20240508	102400	104173780	15460	15460	15460	15460	3
626	20240508	102300	104127400	15410	15410	15420	15410	536
627	20240508	102200	95867590	15410	15410	15410	15410	16
628	20240508	102100	95621030	15410	15410	15410	15410	105
629	20240508	102000	94002980	15450	15450	15450	15450	107
630	20240508	101900	92349830	15450	15450	15450	15450	7
631	20240508	101800	92241680	15460	15460	15460	15460	1
632	20240508	101700	92226220	15410	15410	15410	15410	1
633	20240508	101600	92210810	15410	15410	15410	15410	5
634	20240508	101500	92133760	15450	15450	15450	15450	10
635	20240508	101400	91979260	15450	15450	15450	15450	0
636	20240508	101300	91979260	15450	15450	15450	15450	0
637	20240508	101200	91979260	15450	15450	15450	15450	30
638	20240508	101100	91515760	15450	15450	15450	15450	20
639	20240508	101000	91206760	15470	15450	15470	15450	16
640	20240508	100900	90959360	15450	15450	15450	15450	95
641	20240508	100800	89491610	15470	15470	15470	15470	0
642	20240508	100700	89491610	15470	15470	15470	15470	21
643	20240508	100600	89166740	15470	15470	15470	15470	0
644	20240508	100500	89166740	15470	15470	15470	15470	2
645	20240508	100400	89135800	15470	15470	15470	15470	0
646	20240508	100300	89135800	15470	15470	15470	15470	1
647	20240508	100200	89120330	15400	15480	15480	15400	1224
648	20240508	100100	70220370	15480	15450	15480	15450	60
649	20240508	100000	69292210	15440	15440	15440	15440	262
650	20240508	095900	65246930	15430	15440	15440	15430	9
651	20240508	095800	65108000	15430	15430	15430	15410	43
652	20240508	095700	64444530	15430	15410	15430	15410	42
653	20240508	095600	63796490	15400	15410	15410	15400	115
654	20240508	095500	62024990	15410	15410	15410	15410	49
655	20240508	095400	61269900	15410	15410	15410	15410	58
656	20240508	095300	60376120	15410	15410	15410	15410	26
657	20240508	095200	59975460	15410	15410	15410	15410	0
658	20240508	095100	59975460	15410	15410	15410	15410	6
659	20240508	095000	59883000	15410	15410	15410	15410	0
660	20240508	094900	59883000	15410	15410	15410	15410	6
661	20240508	094800	59790540	15410	15410	15410	15410	70
662	20240508	094700	58711840	15400	15400	15400	15400	0
663	20240508	094600	58711840	15400	15410	15410	15400	190
664	20240508	094500	55785540	15410	15430	15430	15410	11
665	20240508	094400	55616010	15430	15410	15430	15410	158
666	20240508	094300	53181190	15430	15430	15430	15430	32
667	20240508	094200	52687430	15430	15410	15430	15410	5
668	20240508	094100	52610300	15410	15420	15430	15410	673
669	20240508	094000	42238840	15420	15420	15420	15420	100
670	20240508	093900	40696840	15420	15420	15430	15420	108
671	20240508	093800	39031470	15420	15430	15430	15420	101
672	20240508	093700	37474040	15420	15430	15430	15420	460
673	20240508	093600	30380330	15430	15430	15430	15430	0
674	20240508	093500	30380330	15430	15420	15430	15420	3
675	20240508	093400	30334060	15420	15420	15420	15420	0
676	20240508	093300	30334060	15420	15430	15430	15420	141
677	20240508	093200	28159500	15440	15440	15440	15440	9
678	20240508	093100	28020540	15440	15440	15440	15440	5
679	20240508	093000	27943340	15430	15430	15430	15430	30
680	20240508	092900	27480440	15420	15420	15420	15420	0
681	20240508	092800	27480440	15420	15420	15420	15420	1
682	20240508	092700	27465020	15420	15420	15420	15420	20
683	20240508	092600	27156620	15420	15420	15420	15420	20
684	20240508	092500	26848220	15450	15450	15450	15450	0
685	20240508	092400	26848220	15450	15450	15450	15450	10
686	20240508	092300	26693720	15430	15430	15430	15430	32
687	20240508	092200	26199960	15430	15430	15430	15430	0
688	20240508	092100	26199960	15430	15430	15430	15430	1
689	20240508	092000	26184530	15430	15430	15430	15430	170
690	20240508	091900	23561430	15430	15420	15430	15420	82
691	20240508	091800	22296190	15420	15420	15420	15420	4
692	20240508	091700	22234510	15410	15410	15410	15410	9
693	20240508	091600	22095820	15410	15490	15490	15410	394
694	20240508	091500	16024150	15410	15420	15490	15410	113
695	20240508	091400	14282470	15410	15410	15410	15410	19
696	20240508	091300	13989680	15410	15410	15410	15410	17
697	20240508	091200	13727710	15490	15490	15490	15490	82
698	20240508	091100	12457530	15490	15490	15490	15490	0
699	20240508	091000	12457530	15490	15490	15490	15490	0
700	20240508	090900	12457530	15490	15440	15490	15440	34
701	20240508	090800	11932520	15440	15430	15450	15430	105
702	20240508	090700	10310590	15440	15440	15440	15440	0
703	20240508	090600	10310590	15440	15440	15440	15440	1
704	20240508	090500	10295150	15440	15440	15440	15440	2
705	20240508	090400	10264270	15450	15450	15450	15380	3
706	20240508	090300	10217990	15380	15360	15450	15360	456
707	20240508	090200	3206380	15360	15450	15450	15360	89
708	20240508	090100	1838550	15450	15450	15450	15450	109
709	20240508	090000	154500	15450	15450	15450	15450	10