KissMeData/037070/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	192100	464784970	9360	9360	9360	9360	326
3	20240503	192000	464784970	9360	9360	9360	9360	0
4	20240503	191900	464784970	9360	9360	9360	9360	0
5	20240503	191800	464784970	9360	9360	9360	9360	0
6	20240503	191700	464784970	9360	9360	9360	9360	0
7	20240503	191600	464784970	9360	9360	9360	9360	0
8	20240503	191500	464784970	9360	9360	9360	9360	0
9	20240503	191400	464784970	9360	9360	9360	9360	0
10	20240503	191300	464784970	9360	9360	9360	9360	0
11	20240503	191200	464784970	9360	9360	9360	9360	0
12	20240503	191100	464784970	9360	9360	9360	9360	0
13	20240503	191000	464784970	9360	9360	9360	9360	0
14	20240503	190900	464784970	9360	9360	9360	9360	0
15	20240503	190800	464784970	9360	9360	9360	9360	0
16	20240503	190700	464784970	9360	9360	9360	9360	0
17	20240503	190600	464784970	9360	9360	9360	9360	0
18	20240503	190500	464784970	9360	9360	9360	9360	0
19	20240503	190400	464784970	9360	9360	9360	9360	0
20	20240503	190300	464784970	9360	9360	9360	9360	0
21	20240503	190200	464784970	9360	9360	9360	9360	0
22	20240503	190100	464784970	9360	9360	9360	9360	0
23	20240503	190000	464784970	9360	9360	9360	9360	0
24	20240503	185900	464784970	9360	9360	9360	9360	0
25	20240503	185800	464784970	9360	9360	9360	9360	0
26	20240503	185700	464784970	9360	9360	9360	9360	0
27	20240503	185600	464784970	9360	9360	9360	9360	0
28	20240503	185500	464784970	9360	9360	9360	9360	0
29	20240503	185400	464784970	9360	9360	9360	9360	0
30	20240503	185300	464784970	9360	9360	9360	9360	0
31	20240503	185200	464784970	9360	9360	9360	9360	0
32	20240503	185100	464784970	9360	9360	9360	9360	326
33	20240503	185000	464784970	9360	9360	9360	9360	0
34	20240503	184900	464784970	9360	9360	9360	9360	0
35	20240503	184800	464784970	9360	9360	9360	9360	0
36	20240503	184700	464784970	9360	9360	9360	9360	0
37	20240503	184600	464784970	9360	9360	9360	9360	0
38	20240503	184500	464784970	9360	9360	9360	9360	0
39	20240503	184400	464784970	9360	9360	9360	9360	0
40	20240503	184300	464784970	9360	9360	9360	9360	0
41	20240503	184200	464784970	9360	9360	9360	9360	0
42	20240503	184100	464784970	9360	9360	9360	9360	0
43	20240503	184000	464784970	9360	9360	9360	9360	0
44	20240503	183900	464784970	9360	9360	9360	9360	0
45	20240503	183800	464784970	9360	9360	9360	9360	0
46	20240503	183700	464784970	9360	9360	9360	9360	0
47	20240503	183600	464784970	9360	9360	9360	9360	0
48	20240503	183500	464784970	9360	9360	9360	9360	0
49	20240503	183400	464784970	9360	9360	9360	9360	0
50	20240503	183300	464784970	9360	9360	9360	9360	0
51	20240503	183200	464784970	9360	9360	9360	9360	0
52	20240503	183100	464784970	9360	9360	9360	9360	0
53	20240503	183000	464784970	9360	9360	9360	9360	0
54	20240503	182900	464784970	9360	9360	9360	9360	0
55	20240503	182800	464784970	9360	9360	9360	9360	0
56	20240503	182700	464784970	9360	9360	9360	9360	0
57	20240503	182600	464784970	9360	9360	9360	9360	0
58	20240503	182500	464784970	9360	9360	9360	9360	0
59	20240503	182400	464784970	9360	9360	9360	9360	0
60	20240503	182300	464784970	9360	9360	9360	9360	0
61	20240503	182200	464784970	9360	9360	9360	9360	0
62	20240503	182100	464784970	9360	9360	9360	9360	326
63	20240503	182000	464784970	9360	9360	9360	9360	0
64	20240503	181900	464784970	9360	9360	9360	9360	0
65	20240503	181800	464784970	9360	9360	9360	9360	0
66	20240503	181700	464784970	9360	9360	9360	9360	0
67	20240503	181600	464784970	9360	9360	9360	9360	0
68	20240503	181500	464784970	9360	9360	9360	9360	0
69	20240503	181400	464784970	9360	9360	9360	9360	0
70	20240503	181300	464784970	9360	9360	9360	9360	0
71	20240503	181200	464784970	9360	9360	9360	9360	0
72	20240503	181100	464784970	9360	9360	9360	9360	0
73	20240503	181000	464784970	9360	9360	9360	9360	0
74	20240503	180900	464784970	9360	9360	9360	9360	0
75	20240503	180800	464784970	9360	9360	9360	9360	0
76	20240503	180700	464784970	9360	9360	9360	9360	0
77	20240503	180600	464784970	9360	9360	9360	9360	0
78	20240503	180500	464784970	9360	9360	9360	9360	0
79	20240503	180400	464784970	9360	9360	9360	9360	0
80	20240503	180300	464784970	9360	9360	9360	9360	0
81	20240503	180200	464784970	9360	9360	9360	9360	0
82	20240503	180100	464784970	9360	9360	9360	9360	0
83	20240503	180000	464784970	9360	9360	9360	9360	0
84	20240503	175900	464784970	9360	9360	9360	9360	0
85	20240503	175800	464784970	9360	9360	9360	9360	0
86	20240503	175700	464784970	9360	9360	9360	9360	0
87	20240503	175600	464784970	9360	9360	9360	9360	0
88	20240503	175500	464784970	9360	9360	9360	9360	0
89	20240503	175400	464784970	9360	9360	9360	9360	0
90	20240503	175300	464784970	9360	9360	9360	9360	0
91	20240503	175200	464784970	9360	9360	9360	9360	0
92	20240503	175100	464784970	9360	9360	9360	9360	326
93	20240503	175000	464784970	9360	9360	9360	9360	0
94	20240503	174900	464784970	9360	9360	9360	9360	0
95	20240503	174800	464784970	9360	9360	9360	9360	0
96	20240503	174700	464784970	9360	9360	9360	9360	0
97	20240503	174600	464784970	9360	9360	9360	9360	0
98	20240503	174500	464784970	9360	9360	9360	9360	0
99	20240503	174400	464784970	9360	9360	9360	9360	0
100	20240503	174300	464784970	9360	9360	9360	9360	0
101	20240503	174200	464784970	9360	9360	9360	9360	0
102	20240503	174100	464784970	9360	9360	9360	9360	0
103	20240503	174000	464784970	9360	9360	9360	9360	0
104	20240503	173900	464784970	9360	9360	9360	9360	0
105	20240503	173800	464784970	9360	9360	9360	9360	0
106	20240503	173700	464784970	9360	9360	9360	9360	0
107	20240503	173600	464784970	9360	9360	9360	9360	0
108	20240503	173500	464784970	9360	9360	9360	9360	0
109	20240503	173400	464784970	9360	9360	9360	9360	0
110	20240503	173300	464784970	9360	9360	9360	9360	0
111	20240503	173200	464784970	9360	9360	9360	9360	0
112	20240503	173100	464784970	9360	9360	9360	9360	0
113	20240503	173000	464784970	9360	9360	9360	9360	0
114	20240503	172900	464784970	9360	9360	9360	9360	0
115	20240503	172800	464784970	9360	9360	9360	9360	0
116	20240503	172700	464784970	9360	9360	9360	9360	0
117	20240503	172600	464784970	9360	9360	9360	9360	0
118	20240503	172500	464784970	9360	9360	9360	9360	0
119	20240503	172400	464784970	9360	9360	9360	9360	0
120	20240503	172300	464784970	9360	9360	9360	9360	0
121	20240503	172200	464784970	9360	9360	9360	9360	0
122	20240503	172100	464784970	9360	9360	9360	9360	326
123	20240503	172000	464784970	9360	9360	9360	9360	0
124	20240503	171900	464784970	9360	9360	9360	9360	0
125	20240503	171800	464784970	9360	9360	9360	9360	0
126	20240503	171700	464784970	9360	9360	9360	9360	0
127	20240503	171600	464784970	9360	9360	9360	9360	0
128	20240503	171500	464784970	9360	9360	9360	9360	0
129	20240503	171400	464784970	9360	9360	9360	9360	0
130	20240503	171300	464784970	9360	9360	9360	9360	0
131	20240503	171200	464784970	9360	9360	9360	9360	0
132	20240503	171100	464784970	9360	9360	9360	9360	0
133	20240503	171000	464784970	9360	9360	9360	9360	0
134	20240503	170900	464784970	9360	9360	9360	9360	0
135	20240503	170800	464784970	9360	9360	9360	9360	0
136	20240503	170700	464784970	9360	9360	9360	9360	0
137	20240503	170600	464784970	9360	9360	9360	9360	0
138	20240503	170500	464784970	9360	9360	9360	9360	0
139	20240503	170400	464784970	9360	9360	9360	9360	0
140	20240503	170300	464784970	9360	9360	9360	9360	0
141	20240503	170200	464784970	9360	9360	9360	9360	0
142	20240503	170100	464784970	9360	9360	9360	9360	0
143	20240503	170000	464784970	9360	9360	9360	9360	0
144	20240503	165900	464784970	9360	9360	9360	9360	0
145	20240503	165800	464784970	9360	9360	9360	9360	0
146	20240503	165700	464784970	9360	9360	9360	9360	0
147	20240503	165600	464784970	9360	9360	9360	9360	0
148	20240503	165500	464784970	9360	9360	9360	9360	0
149	20240503	165400	464784970	9360	9360	9360	9360	0
150	20240503	165300	464784970	9360	9360	9360	9360	0
151	20240503	165200	464784970	9360	9360	9360	9360	0
152	20240503	165100	464784970	9360	9360	9360	9360	326
153	20240503	165000	464784970	9360	9360	9360	9360	0
154	20240503	164900	464784970	9360	9360	9360	9360	0
155	20240503	164800	464784970	9360	9360	9360	9360	0
156	20240503	164700	464784970	9360	9360	9360	9360	0
157	20240503	164600	464784970	9360	9360	9360	9360	0
158	20240503	164500	464784970	9360	9360	9360	9360	0
159	20240503	164400	464784970	9360	9360	9360	9360	0
160	20240503	164300	464784970	9360	9360	9360	9360	0
161	20240503	164200	464784970	9360	9360	9360	9360	0
162	20240503	164100	464784970	9360	9360	9360	9360	0
163	20240503	164000	464784970	9360	9360	9360	9360	0
164	20240503	163900	464784970	9360	9360	9360	9360	0
165	20240503	163800	464784970	9360	9360	9360	9360	0
166	20240503	163700	464784970	9360	9360	9360	9360	0
167	20240503	163600	464784970	9360	9360	9360	9360	0
168	20240503	163500	464784970	9360	9360	9360	9360	0
169	20240503	163400	464784970	9360	9360	9360	9360	0
170	20240503	163300	464784970	9360	9360	9360	9360	0
171	20240503	163200	464784970	9360	9360	9360	9360	0
172	20240503	163100	464784970	9360	9360	9360	9360	0
173	20240503	163000	464784970	9360	9360	9360	9360	0
174	20240503	162900	464784970	9360	9360	9360	9360	0
175	20240503	162800	464784970	9360	9360	9360	9360	0
176	20240503	162700	464784970	9360	9360	9360	9360	0
177	20240503	162600	464784970	9360	9360	9360	9360	0
178	20240503	162500	464784970	9360	9360	9360	9360	0
179	20240503	162400	464784970	9360	9360	9360	9360	0
180	20240503	162300	464784970	9360	9360	9360	9360	0
181	20240503	162200	464784970	9360	9360	9360	9360	0
182	20240503	162100	464784970	9360	9360	9360	9360	326
183	20240503	162000	464784970	9360	9360	9360	9360	0
184	20240503	161900	464784970	9360	9360	9360	9360	0
185	20240503	161800	464784970	9360	9360	9360	9360	0
186	20240503	161700	464784970	9360	9360	9360	9360	0
187	20240503	161600	464784970	9360	9360	9360	9360	0
188	20240503	161500	464784970	9360	9360	9360	9360	0
189	20240503	161400	464784970	9360	9360	9360	9360	0
190	20240503	161300	464784970	9360	9360	9360	9360	0
191	20240503	161200	464784970	9360	9360	9360	9360	0
192	20240503	161100	464784970	9360	9360	9360	9360	0
193	20240503	161000	464784970	9360	9360	9360	9360	0
194	20240503	160900	464784970	9360	9360	9360	9360	0
195	20240503	160800	464784970	9360	9360	9360	9360	0
196	20240503	160700	464784970	9360	9360	9360	9360	0
197	20240503	160600	464784970	9360	9360	9360	9360	0
198	20240503	160500	464784970	9360	9360	9360	9360	0
199	20240503	160400	464784970	9360	9360	9360	9360	0
200	20240503	160300	464784970	9360	9360	9360	9360	0
201	20240503	160200	464784970	9360	9360	9360	9360	0
202	20240503	160100	464784970	9360	9360	9360	9360	0
203	20240503	160000	464784970	9360	9360	9360	9360	0
204	20240503	155900	464784970	9360	9360	9360	9360	0
205	20240503	155800	464784970	9360	9360	9360	9360	0
206	20240503	155700	464784970	9360	9360	9360	9360	0
207	20240503	155600	464784970	9360	9360	9360	9360	0
208	20240503	155500	464784970	9360	9360	9360	9360	0
209	20240503	155400	464784970	9360	9360	9360	9360	0
210	20240503	155300	464784970	9360	9360	9360	9360	0
211	20240503	155200	464784970	9360	9360	9360	9360	0
212	20240503	155100	464784970	9360	9360	9360	9360	326
213	20240503	155000	464784970	9360	9360	9360	9360	0
214	20240503	154900	464784970	9360	9360	9360	9360	0
215	20240503	154800	464784970	9360	9360	9360	9360	0
216	20240503	154700	464784970	9360	9360	9360	9360	0
217	20240503	154600	464784970	9360	9360	9360	9360	0
218	20240503	154500	464784970	9360	9360	9360	9360	0
219	20240503	154400	464784970	9360	9360	9360	9360	0
220	20240503	154300	464784970	9360	9360	9360	9360	0
221	20240503	154200	464784970	9360	9360	9360	9360	0
222	20240503	154100	464784970	9360	9360	9360	9360	0
223	20240503	154000	464784970	9360	9360	9360	9360	0
224	20240503	153900	464784970	9360	9360	9360	9360	0
225	20240503	153800	464784970	9360	9360	9360	9360	0
226	20240503	153700	464784970	9360	9360	9360	9360	0
227	20240503	153600	464784970	9360	9360	9360	9360	0
228	20240503	153500	464784970	9360	9360	9360	9360	0
229	20240503	153400	464784970	9360	9360	9360	9360	0
230	20240503	153300	464784970	9360	9360	9360	9360	0
231	20240503	153200	464784970	9360	9360	9360	9360	0
232	20240503	153100	464784970	9360	9360	9360	9360	0
233	20240503	153000	464784970	9360	9360	9360	9360	326
234	20240503	152900	461733610	9350	9350	9350	9350	0
235	20240503	152800	461733610	9350	9350	9350	9350	0
236	20240503	152700	461733610	9350	9350	9350	9350	0
237	20240503	152600	461733610	9350	9350	9350	9350	0
238	20240503	152500	461733610	9350	9350	9350	9350	0
239	20240503	152400	461733610	9350	9350	9350	9350	0
240	20240503	152300	461733610	9350	9350	9350	9350	0
241	20240503	152200	461733610	9350	9350	9350	9350	0
242	20240503	152100	461733610	9350	9350	9350	9350	0
243	20240503	152000	461733610	9350	9350	9350	9350	0
244	20240503	151900	461733610	9350	9300	9350	9290	16
245	20240503	151800	461584780	9350	9350	9350	9350	2
246	20240503	151700	461566080	9360	9360	9360	9360	20
247	20240503	151600	461378880	9280	9360	9360	9280	1809
248	20240503	151500	444568010	9360	9350	9360	9350	71
249	20240503	151400	443903930	9310	9320	9320	9300	401
250	20240503	151300	440172460	9320	9330	9330	9320	2
251	20240503	151200	440153810	9350	9350	9350	9350	0
252	20240503	151100	440153810	9350	9350	9350	9350	0
253	20240503	151000	440153810	9350	9350	9350	9350	30
254	20240503	150900	439873310	9300	9350	9350	9300	718
255	20240503	150800	433186090	9320	9330	9330	9320	29
256	20240503	150700	432915800	9340	9340	9340	9340	10
257	20240503	150600	432822400	9340	9330	9340	9300	7516
258	20240503	150500	362863730	9360	9360	9360	9360	1
259	20240503	150400	362854370	9330	9350	9350	9330	1905
260	20240503	150300	345075500	9370	9370	9370	9370	0
261	20240503	150200	345075500	9370	9370	9370	9370	10
262	20240503	150100	344981800	9370	9370	9370	9370	1
263	20240503	150000	344972430	9370	9370	9370	9370	27
264	20240503	145900	344719440	9370	9370	9370	9370	3
265	20240503	145800	344691330	9370	9370	9370	9370	0
266	20240503	145700	344691330	9370	9370	9370	9370	0
267	20240503	145600	344691330	9370	9370	9370	9370	0
268	20240503	145500	344691330	9370	9370	9370	9370	225
269	20240503	145400	342583080	9370	9370	9370	9370	2
270	20240503	145300	342564340	9370	9370	9370	9370	10
271	20240503	145200	342470640	9370	9370	9370	9370	0
272	20240503	145100	342470640	9370	9370	9370	9370	0
273	20240503	145000	342470640	9370	9370	9370	9370	0
274	20240503	144900	342470640	9370	9370	9370	9370	0
275	20240503	144800	342470640	9370	9370	9370	9370	5
276	20240503	144700	342423790	9350	9350	9350	9350	24
277	20240503	144600	342199390	9350	9350	9350	9350	100
278	20240503	144500	341264390	9350	9360	9360	9350	7
279	20240503	144400	341198930	9350	9350	9350	9350	0
280	20240503	144300	341198930	9350	9350	9350	9350	0
281	20240503	144200	341198930	9350	9350	9350	9350	0
282	20240503	144100	341198930	9350	9350	9350	9350	0
283	20240503	144000	341198930	9350	9350	9350	9350	1
284	20240503	143900	341189580	9350	9350	9350	9350	0
285	20240503	143800	341189580	9350	9350	9350	9350	1
286	20240503	143700	341180230	9370	9370	9390	9350	1026
287	20240503	143600	331556990	9350	9340	9350	9330	1587
288	20240503	143500	316743750	9350	9350	9350	9350	10
289	20240503	143400	316650250	9350	9350	9350	9350	0
290	20240503	143300	316650250	9350	9350	9350	9350	0
291	20240503	143200	316650250	9350	9350	9350	9350	1
292	20240503	143100	316640900	9330	9330	9330	9330	0
293	20240503	143000	316640900	9330	9330	9330	9330	0
294	20240503	142900	316640900	9330	9330	9330	9330	0
295	20240503	142800	316640900	9330	9330	9330	9330	1
296	20240503	142700	316631570	9330	9330	9330	9330	105
297	20240503	142600	315651920	9340	9350	9350	9340	295
298	20240503	142500	312895970	9350	9350	9350	9350	0
299	20240503	142400	312895970	9350	9350	9350	9350	0
300	20240503	142300	312895970	9350	9350	9350	9350	0
301	20240503	142200	312895970	9350	9350	9350	9350	11
302	20240503	142100	312793120	9370	9370	9370	9370	0
303	20240503	142000	312793120	9370	9360	9370	9360	57
304	20240503	141900	312259400	9380	9370	9380	9370	3
305	20240503	141800	312231280	9380	9380	9380	9380	0
306	20240503	141700	312231280	9380	9380	9380	9380	10
307	20240503	141600	312137480	9360	9360	9360	9360	10
308	20240503	141500	312043880	9370	9370	9370	9370	50
309	20240503	141400	311575380	9380	9380	9380	9380	0
310	20240503	141300	311575380	9380	9380	9380	9380	10
311	20240503	141200	311481580	9370	9370	9370	9370	0
312	20240503	141100	311481580	9370	9370	9370	9370	0
313	20240503	141000	311481580	9370	9370	9370	9370	50
314	20240503	140900	311013080	9370	9370	9370	9370	0
315	20240503	140800	311013080	9370	9370	9370	9370	10
316	20240503	140700	310919380	9370	9370	9370	9370	0
317	20240503	140600	310919380	9370	9370	9370	9370	0
318	20240503	140500	310919380	9370	9370	9370	9370	9
319	20240503	140400	310835050	9370	9370	9370	9370	0
320	20240503	140300	310835050	9370	9370	9370	9370	0
321	20240503	140200	310835050	9370	9370	9370	9370	0
322	20240503	140100	310835050	9370	9370	9370	9370	0
323	20240503	140000	310835050	9370	9370	9370	9370	6
324	20240503	135900	310778830	9370	9370	9370	9370	0
325	20240503	135800	310778830	9370	9370	9370	9370	0
326	20240503	135700	310778830	9370	9370	9370	9370	0
327	20240503	135600	310778830	9370	9370	9370	9370	0
328	20240503	135500	310778830	9370	9380	9380	9370	3
329	20240503	135400	310750710	9380	9370	9380	9370	22
330	20240503	135300	310544380	9340	9340	9340	9340	0
331	20240503	135200	310544380	9340	9360	9360	9340	1492
332	20240503	135100	296602580	9350	9350	9350	9350	0
333	20240503	135000	296602580	9350	9360	9360	9350	686
334	20240503	134900	290181780	9370	9370	9370	9370	0
335	20240503	134800	290181780	9370	9380	9380	9370	814
336	20240503	134700	282550850	9380	9380	9380	9380	0
337	20240503	134600	282550850	9380	9380	9380	9380	0
338	20240503	134500	282550850	9380	9380	9380	9380	11
339	20240503	134400	282447670	9390	9390	9390	9390	80
340	20240503	134300	281696470	9380	9380	9380	9380	0
341	20240503	134200	281696470	9380	9380	9380	9380	0
342	20240503	134100	281696470	9380	9380	9380	9380	0
343	20240503	134000	281696470	9380	9380	9380	9380	0
344	20240503	133900	281696470	9380	9380	9380	9380	0
345	20240503	133800	281696470	9380	9380	9380	9380	30
346	20240503	133700	281415070	9380	9380	9380	9380	0
347	20240503	133600	281415070	9380	9380	9380	9380	0
348	20240503	133500	281415070	9380	9380	9380	9380	0
349	20240503	133400	281415070	9380	9380	9380	9380	0
350	20240503	133300	281415070	9380	9380	9380	9380	0
351	20240503	133200	281415070	9380	9380	9380	9380	0
352	20240503	133100	281415070	9380	9380	9380	9380	4
353	20240503	133000	281377550	9380	9380	9380	9380	0
354	20240503	132900	281377550	9380	9380	9380	9380	101
355	20240503	132800	280430170	9380	9380	9380	9380	0
356	20240503	132700	280430170	9380	9380	9380	9380	0
357	20240503	132600	280430170	9380	9380	9380	9380	0
358	20240503	132500	280430170	9380	9380	9380	9380	55
359	20240503	132400	279914270	9380	9380	9380	9380	115
360	20240503	132300	278835570	9380	9380	9380	9380	0
361	20240503	132200	278835570	9380	9380	9380	9380	115
362	20240503	132100	277756870	9390	9390	9390	9390	35
363	20240503	132000	277428220	9390	9390	9390	9390	27
364	20240503	131900	277174690	9390	9390	9390	9390	4
365	20240503	131800	277137130	9400	9400	9400	9400	0
366	20240503	131700	277137130	9400	9400	9400	9400	0
367	20240503	131600	277137130	9400	9400	9400	9400	20
368	20240503	131500	276949130	9400	9400	9400	9400	1
369	20240503	131400	276939730	9400	9400	9400	9400	0
370	20240503	131300	276939730	9400	9400	9400	9400	50
371	20240503	131200	276469730	9390	9390	9390	9390	0
372	20240503	131100	276469730	9390	9390	9390	9390	0
373	20240503	131000	276469730	9390	9390	9390	9390	0
374	20240503	130900	276469730	9390	9390	9390	9390	0
375	20240503	130800	276469730	9390	9390	9390	9390	0
376	20240503	130700	276469730	9390	9390	9390	9390	209
377	20240503	130600	274507220	9400	9400	9400	9400	0
378	20240503	130500	274507220	9400	9400	9400	9400	0
379	20240503	130400	274507220	9400	9400	9400	9400	1
380	20240503	130300	274497820	9400	9390	9400	9390	51
381	20240503	130200	274018830	9400	9400	9400	9400	0
382	20240503	130100	274018830	9400	9400	9400	9400	0
383	20240503	130000	274018830	9400	9400	9400	9400	0
384	20240503	125900	274018830	9400	9390	9400	9390	114
385	20240503	125800	272948350	9400	9400	9400	9400	0
386	20240503	125700	272948350	9400	9400	9400	9400	0
387	20240503	125600	272948350	9400	9400	9400	9400	0
388	20240503	125500	272948350	9400	9400	9400	9400	101
389	20240503	125400	271998950	9400	9400	9400	9400	0
390	20240503	125300	271998950	9400	9400	9400	9400	0
391	20240503	125200	271998950	9400	9400	9400	9400	69
392	20240503	125100	271350350	9400	9400	9400	9400	1
393	20240503	125000	271340950	9410	9410	9420	9410	141
394	20240503	124900	270013140	9410	9400	9410	9400	200
395	20240503	124800	268131150	9400	9400	9400	9400	0
396	20240503	124700	268131150	9400	9390	9400	9390	12
397	20240503	124600	268018410	9400	9380	9400	9380	4
398	20240503	124500	267980850	9400	9380	9400	9380	33
399	20240503	124400	267671270	9400	9380	9400	9380	251
400	20240503	124300	265311890	9400	9400	9400	9400	0
401	20240503	124200	265311890	9400	9380	9400	9380	2
402	20240503	124100	265293110	9400	9380	9400	9380	339
403	20240503	124000	262110570	9390	9380	9390	9380	28
404	20240503	123900	261847670	9390	9390	9390	9390	1
405	20240503	123800	261838280	9380	9370	9380	9370	215
406	20240503	123700	259821680	9390	9390	9390	9390	0
407	20240503	123600	259821680	9390	9380	9390	9380	51
408	20240503	123500	259342800	9390	9390	9390	9390	0
409	20240503	123400	259342800	9390	9370	9390	9370	83
410	20240503	123300	258564240	9380	9380	9380	9380	0
411	20240503	123200	258564240	9380	9360	9380	9360	61
412	20240503	123100	257993260	9370	9370	9370	9370	0
413	20240503	123000	257993260	9370	9370	9370	9370	250
414	20240503	122900	255650760	9370	9370	9370	9370	0
415	20240503	122800	255650760	9370	9370	9370	9370	0
416	20240503	122700	255650760	9370	9370	9370	9370	0
417	20240503	122600	255650760	9370	9370	9370	9370	0
418	20240503	122500	255650760	9370	9370	9370	9370	0
419	20240503	122400	255650760	9370	9370	9370	9370	38
420	20240503	122300	255294700	9360	9360	9360	9360	0
421	20240503	122200	255294700	9360	9360	9360	9360	0
422	20240503	122100	255294700	9360	9360	9360	9360	0
423	20240503	122000	255294700	9360	9360	9360	9360	165
424	20240503	121900	253750300	9360	9360	9360	9360	0
425	20240503	121800	253750300	9360	9360	9360	9360	1
426	20240503	121700	253740940	9340	9340	9340	9340	0
427	20240503	121600	253740940	9340	9340	9340	9340	0
428	20240503	121500	253740940	9340	9340	9340	9340	0
429	20240503	121400	253740940	9340	9340	9340	9340	0
430	20240503	121300	253740940	9340	9340	9340	9340	0
431	20240503	121200	253740940	9340	9340	9340	9340	0
432	20240503	121100	253740940	9340	9340	9340	9340	0
433	20240503	121000	253740940	9340	9340	9340	9340	0
434	20240503	120900	253740940	9340	9340	9340	9340	0
435	20240503	120800	253740940	9340	9340	9340	9340	0
436	20240503	120700	253740940	9340	9340	9340	9340	1
437	20240503	120600	253731600	9360	9360	9360	9360	0
438	20240503	120500	253731600	9360	9360	9360	9360	0
439	20240503	120400	253731600	9360	9360	9360	9360	10
440	20240503	120300	253638000	9340	9340	9340	9340	0
441	20240503	120200	253638000	9340	9340	9340	9340	0
442	20240503	120100	253638000	9340	9340	9340	9340	0
443	20240503	120000	253638000	9340	9340	9340	9340	0
444	20240503	115900	253638000	9340	9340	9340	9340	40
445	20240503	115800	253264400	9340	9350	9350	9340	55
446	20240503	115700	252750320	9350	9350	9350	9350	0
447	20240503	115600	252750320	9350	9350	9350	9350	0
448	20240503	115500	252750320	9350	9350	9350	9350	13
449	20240503	115400	252628770	9350	9350	9350	9350	0
450	20240503	115300	252628770	9350	9350	9350	9350	0
451	20240503	115200	252628770	9350	9350	9350	9350	0
452	20240503	115100	252628770	9350	9350	9350	9350	0
453	20240503	115000	252628770	9350	9350	9350	9350	15
454	20240503	114900	252488520	9350	9350	9350	9350	1
455	20240503	114800	252479170	9340	9340	9340	9340	0
456	20240503	114700	252479170	9340	9340	9340	9340	131
457	20240503	114600	251255630	9340	9330	9340	9330	59
458	20240503	114500	250704970	9330	9330	9330	9330	0
459	20240503	114400	250704970	9330	9340	9340	9330	17
460	20240503	114300	250546350	9330	9330	9330	9330	0
461	20240503	114200	250546350	9330	9330	9330	9330	0
462	20240503	114100	250546350	9330	9330	9330	9330	0
463	20240503	114000	250546350	9330	9330	9330	9330	50
464	20240503	113900	250079850	9340	9340	9340	9340	0
465	20240503	113800	250079850	9340	9340	9340	9340	0
466	20240503	113700	250079850	9340	9330	9340	9330	45
467	20240503	113600	249659600	9340	9340	9340	9340	150
468	20240503	113500	248258600	9340	9340	9340	9340	0
469	20240503	113400	248258600	9340	9340	9340	9340	0
470	20240503	113300	248258600	9340	9340	9340	9330	322
471	20240503	113200	245252960	9340	9340	9340	9340	15
472	20240503	113100	245112860	9340	9340	9340	9340	0
473	20240503	113000	245112860	9340	9350	9350	9340	31
474	20240503	112900	244823120	9350	9350	9350	9350	0
475	20240503	112800	244823120	9350	9350	9350	9350	7
476	20240503	112700	244757670	9350	9350	9350	9350	10
477	20240503	112600	244664170	9340	9340	9340	9340	0
478	20240503	112500	244664170	9340	9340	9340	9340	0
479	20240503	112400	244664170	9340	9340	9340	9340	33
480	20240503	112300	244355950	9340	9340	9340	9340	0
481	20240503	112200	244355950	9340	9340	9340	9340	6
482	20240503	112100	244299910	9330	9330	9330	9330	0
483	20240503	112000	244299910	9330	9330	9330	9330	0
484	20240503	111900	244299910	9330	9330	9330	9330	0
485	20240503	111800	244299910	9330	9330	9330	9330	2
486	20240503	111700	244281250	9340	9340	9340	9340	1
487	20240503	111600	244271910	9330	9330	9330	9330	95
488	20240503	111500	243385560	9330	9330	9330	9330	0
489	20240503	111400	243385560	9330	9330	9330	9330	12
490	20240503	111300	243273600	9330	9330	9330	9330	0
491	20240503	111200	243273600	9330	9330	9330	9330	1
492	20240503	111100	243264270	9330	9330	9330	9330	2
493	20240503	111000	243245610	9310	9310	9310	9310	0
494	20240503	110900	243245610	9310	9310	9310	9310	0
495	20240503	110800	243245610	9310	9310	9310	9310	0
496	20240503	110700	243245610	9310	9310	9310	9310	0
497	20240503	110600	243245610	9310	9310	9310	9310	0
498	20240503	110500	243245610	9310	9310	9310	9310	0
499	20240503	110400	243245610	9310	9310	9310	9310	0
500	20240503	110300	243245610	9310	9320	9320	9310	953
501	20240503	110200	234373090	9310	9320	9320	9310	116
502	20240503	110100	233292000	9320	9330	9330	9320	359
503	20240503	110000	229946070	9320	9320	9320	9320	0
504	20240503	105900	229946070	9320	9320	9320	9320	0
505	20240503	105800	229946070	9320	9320	9320	9320	0
506	20240503	105700	229946070	9320	9320	9320	9320	0
507	20240503	105600	229946070	9320	9320	9320	9320	0
508	20240503	105500	229946070	9320	9330	9330	9320	300
509	20240503	105400	227148750	9330	9330	9330	9330	0
510	20240503	105300	227148750	9330	9330	9330	9330	0
511	20240503	105200	227148750	9330	9350	9350	9330	130
512	20240503	105100	225933580	9350	9350	9350	9350	3
513	20240503	105000	225905530	9350	9350	9350	9350	0
514	20240503	104900	225905530	9350	9350	9350	9350	54
515	20240503	104800	225400630	9340	9340	9340	9340	0
516	20240503	104700	225400630	9340	9340	9340	9340	0
517	20240503	104600	225400630	9340	9340	9340	9340	0
518	20240503	104500	225400630	9340	9340	9340	9340	110
519	20240503	104400	224373230	9350	9350	9350	9350	30
520	20240503	104300	224092730	9350	9350	9350	9350	4
521	20240503	104200	224055330	9330	9360	9360	9330	1656
522	20240503	104100	208576420	9370	9370	9370	9370	0
523	20240503	104000	208576420	9370	9370	9370	9370	0
524	20240503	103900	208576420	9370	9370	9370	9370	0
525	20240503	103800	208576420	9370	9370	9370	9370	0
526	20240503	103700	208576420	9370	9370	9370	9370	565
527	20240503	103600	203282370	9370	9390	9390	9370	216
528	20240503	103500	201256540	9380	9380	9380	9380	4
529	20240503	103400	201219020	9390	9390	9390	9390	0
530	20240503	103300	201219020	9390	9390	9390	9390	40
531	20240503	103200	200843420	9390	9390	9390	9390	0
532	20240503	103100	200843420	9390	9390	9390	9390	0
533	20240503	103000	200843420	9390	9390	9390	9390	0
534	20240503	102900	200843420	9390	9390	9390	9390	312
535	20240503	102800	197913740	9390	9390	9390	9390	28
536	20240503	102700	197650820	9390	9390	9390	9390	0
537	20240503	102600	197650820	9390	9390	9390	9390	0
538	20240503	102500	197650820	9390	9390	9390	9390	0
539	20240503	102400	197650820	9390	9390	9390	9390	0
540	20240503	102300	197650820	9390	9390	9390	9390	0
541	20240503	102200	197650820	9390	9390	9390	9390	0
542	20240503	102100	197650820	9390	9390	9390	9390	0
543	20240503	102000	197650820	9390	9390	9400	9390	11
544	20240503	101900	197547440	9400	9390	9400	9390	2
545	20240503	101800	197528650	9400	9400	9400	9400	0
546	20240503	101700	197528650	9400	9400	9400	9400	0
547	20240503	101600	197528650	9400	9400	9400	9400	0
548	20240503	101500	197528650	9400	9390	9400	9370	575
549	20240503	101400	192125860	9390	9390	9390	9390	60
550	20240503	101300	191562460	9390	9370	9390	9370	3
551	20240503	101200	191534310	9370	9380	9380	9370	7
552	20240503	101100	191468710	9370	9370	9370	9370	0
553	20240503	101000	191468710	9370	9370	9370	9370	0
554	20240503	100900	191468710	9370	9370	9370	9370	101
555	20240503	100800	190522340	9370	9370	9370	9370	0
556	20240503	100700	190522340	9370	9370	9370	9370	0
557	20240503	100600	190522340	9370	9370	9370	9370	0
558	20240503	100500	190522340	9370	9390	9400	9370	122
559	20240503	100400	189378940	9400	9390	9400	9390	4
560	20240503	100300	189341360	9370	9370	9370	9370	315
561	20240503	100200	186389810	9370	9370	9370	9370	0
562	20240503	100100	186389810	9370	9400	9400	9370	9
563	20240503	100000	186305450	9400	9390	9400	9390	18
564	20240503	095900	186136280	9400	9370	9400	9370	186
565	20240503	095800	184393380	9400	9400	9400	9400	1
566	20240503	095700	184383980	9400	9400	9400	9400	3
567	20240503	095600	184355780	9400	9380	9400	9380	30
568	20240503	095500	184074330	9400	9400	9400	9400	2
569	20240503	095400	184055530	9410	9400	9420	9400	5
570	20240503	095300	184008480	9420	9400	9420	9400	111
571	20240503	095200	182965060	9390	9400	9400	9390	2
572	20240503	095100	182946270	9450	9340	9450	9340	2305
573	20240503	095000	161273790	9340	9370	9370	9340	1200
574	20240503	094900	150062790	9370	9370	9370	9340	38
575	20240503	094800	149706760	9350	9350	9350	9350	577
576	20240503	094700	144311810	9350	9350	9350	9350	53
577	20240503	094600	143816260	9350	9340	9350	9340	501
578	20240503	094500	139131920	9340	9340	9340	9340	104
579	20240503	094400	138160560	9340	9340	9340	9340	103
580	20240503	094300	137198540	9340	9340	9340	9340	681
581	20240503	094200	130838000	9340	9340	9350	9340	149
582	20240503	094100	129446040	9350	9350	9350	9350	213
583	20240503	094000	127454490	9350	9350	9350	9350	0
584	20240503	093900	127454490	9350	9350	9350	9350	0
585	20240503	093800	127454490	9350	9350	9350	9350	0
586	20240503	093700	127454490	9350	9360	9360	9340	2727
587	20240503	093600	101956080	9360	9360	9360	9360	136
588	20240503	093500	100683120	9370	9370	9370	9370	100
589	20240503	093400	99746120	9370	9380	9380	9370	371
590	20240503	093300	96269420	9380	9380	9380	9380	400
591	20240503	093200	92517420	9380	9380	9380	9380	56
592	20240503	093100	91992140	9380	9370	9380	9370	300
593	20240503	093000	89181090	9370	9380	9380	9370	219
594	20240503	092900	87128970	9370	9370	9370	9370	0
595	20240503	092800	87128970	9370	9370	9370	9370	0
596	20240503	092700	87128970	9370	9380	9380	9370	477
597	20240503	092600	82657250	9380	9390	9390	9380	1187
598	20240503	092500	71511910	9400	9410	9410	9400	224
599	20240503	092400	69406270	9400	9400	9400	9400	52
600	20240503	092300	68917470	9400	9400	9400	9400	41
601	20240503	092200	68532070	9400	9390	9400	9390	104
602	20240503	092100	67554480	9380	9400	9400	9380	43
603	20240503	092000	67150940	9390	9390	9390	9390	230
604	20240503	091900	64991240	9390	9370	9390	9370	1991
605	20240503	091800	46321050	9370	9360	9370	9360	158
606	20240503	091700	44842160	9350	9360	9360	9350	152
607	20240503	091600	43420540	9360	9360	9360	9360	61
608	20240503	091500	42849580	9370	9380	9380	9370	104
609	20240503	091400	41874070	9380	9360	9390	9360	1340
610	20240503	091300	29317760	9350	9350	9350	9350	88
611	20240503	091200	28494960	9330	9350	9350	9330	38
612	20240503	091100	28140180	9350	9350	9360	9350	846
613	20240503	091000	20228760	9340	9340	9340	9340	17
614	20240503	090900	20069980	9310	9310	9310	9310	0
615	20240503	090800	20069980	9310	9310	9310	9310	0
616	20240503	090700	20069980	9310	9310	9310	9310	27
617	20240503	090600	19818610	9310	9320	9320	9310	411
618	20240503	090500	15989080	9320	9320	9320	9320	0
619	20240503	090400	15989080	9320	9320	9320	9320	4
620	20240503	090300	15951800	9350	9350	9350	9350	102
621	20240503	090200	14998100	9350	9320	9350	9320	21
622	20240503	090100	14802350	9310	9310	9320	9300	395
623	20240503	090000	11127700	9300	9340	9350	9300	1193