KissMeData/039290/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	192100	377698290	9660	9660	9660	9660	983
3	20240509	192000	377698290	9660	9660	9660	9660	0
4	20240509	191900	377698290	9660	9660	9660	9660	0
5	20240509	191800	377698290	9660	9660	9660	9660	0
6	20240509	191700	377698290	9660	9660	9660	9660	0
7	20240509	191600	377698290	9660	9660	9660	9660	0
8	20240509	191500	377698290	9660	9660	9660	9660	0
9	20240509	191400	377698290	9660	9660	9660	9660	0
10	20240509	191300	377698290	9660	9660	9660	9660	0
11	20240509	191200	377698290	9660	9660	9660	9660	0
12	20240509	191100	377698290	9660	9660	9660	9660	0
13	20240509	191000	377698290	9660	9660	9660	9660	0
14	20240509	190900	377698290	9660	9660	9660	9660	0
15	20240509	190800	377698290	9660	9660	9660	9660	0
16	20240509	190700	377698290	9660	9660	9660	9660	0
17	20240509	190600	377698290	9660	9660	9660	9660	0
18	20240509	190500	377698290	9660	9660	9660	9660	0
19	20240509	190400	377698290	9660	9660	9660	9660	0
20	20240509	190300	377698290	9660	9660	9660	9660	0
21	20240509	190200	377698290	9660	9660	9660	9660	0
22	20240509	190100	377698290	9660	9660	9660	9660	0
23	20240509	190000	377698290	9660	9660	9660	9660	0
24	20240509	185900	377698290	9660	9660	9660	9660	0
25	20240509	185800	377698290	9660	9660	9660	9660	0
26	20240509	185700	377698290	9660	9660	9660	9660	0
27	20240509	185600	377698290	9660	9660	9660	9660	0
28	20240509	185500	377698290	9660	9660	9660	9660	0
29	20240509	185400	377698290	9660	9660	9660	9660	0
30	20240509	185300	377698290	9660	9660	9660	9660	0
31	20240509	185200	377698290	9660	9660	9660	9660	0
32	20240509	185100	377698290	9660	9660	9660	9660	983
33	20240509	185000	377698290	9660	9660	9660	9660	0
34	20240509	184900	377698290	9660	9660	9660	9660	0
35	20240509	184800	377698290	9660	9660	9660	9660	0
36	20240509	184700	377698290	9660	9660	9660	9660	0
37	20240509	184600	377698290	9660	9660	9660	9660	0
38	20240509	184500	377698290	9660	9660	9660	9660	0
39	20240509	184400	377698290	9660	9660	9660	9660	0
40	20240509	184300	377698290	9660	9660	9660	9660	0
41	20240509	184200	377698290	9660	9660	9660	9660	0
42	20240509	184100	377698290	9660	9660	9660	9660	0
43	20240509	184000	377698290	9660	9660	9660	9660	0
44	20240509	183900	377698290	9660	9660	9660	9660	0
45	20240509	183800	377698290	9660	9660	9660	9660	0
46	20240509	183700	377698290	9660	9660	9660	9660	0
47	20240509	183600	377698290	9660	9660	9660	9660	0
48	20240509	183500	377698290	9660	9660	9660	9660	0
49	20240509	183400	377698290	9660	9660	9660	9660	0
50	20240509	183300	377698290	9660	9660	9660	9660	0
51	20240509	183200	377698290	9660	9660	9660	9660	0
52	20240509	183100	377698290	9660	9660	9660	9660	0
53	20240509	183000	377698290	9660	9660	9660	9660	0
54	20240509	182900	377698290	9660	9660	9660	9660	0
55	20240509	182800	377698290	9660	9660	9660	9660	0
56	20240509	182700	377698290	9660	9660	9660	9660	0
57	20240509	182600	377698290	9660	9660	9660	9660	0
58	20240509	182500	377698290	9660	9660	9660	9660	0
59	20240509	182400	377698290	9660	9660	9660	9660	0
60	20240509	182300	377698290	9660	9660	9660	9660	0
61	20240509	182200	377698290	9660	9660	9660	9660	0
62	20240509	182100	377698290	9660	9660	9660	9660	983
63	20240509	182000	377698290	9660	9660	9660	9660	0
64	20240509	181900	377698290	9660	9660	9660	9660	0
65	20240509	181800	377698290	9660	9660	9660	9660	0
66	20240509	181700	377698290	9660	9660	9660	9660	0
67	20240509	181600	377698290	9660	9660	9660	9660	0
68	20240509	181500	377698290	9660	9660	9660	9660	0
69	20240509	181400	377698290	9660	9660	9660	9660	0
70	20240509	181300	377698290	9660	9660	9660	9660	0
71	20240509	181200	377698290	9660	9660	9660	9660	0
72	20240509	181100	377698290	9660	9660	9660	9660	0
73	20240509	181000	377698290	9660	9660	9660	9660	0
74	20240509	180900	377698290	9660	9660	9660	9660	0
75	20240509	180800	377698290	9660	9660	9660	9660	0
76	20240509	180700	377698290	9660	9660	9660	9660	0
77	20240509	180600	377698290	9660	9660	9660	9660	0
78	20240509	180500	377698290	9660	9660	9660	9660	0
79	20240509	180400	377698290	9660	9660	9660	9660	0
80	20240509	180300	377698290	9660	9660	9660	9660	0
81	20240509	180200	377698290	9660	9660	9660	9660	0
82	20240509	180100	377698290	9660	9660	9660	9660	0
83	20240509	180000	377698290	9660	9660	9660	9660	0
84	20240509	175900	377698290	9660	9660	9660	9660	0
85	20240509	175800	377698290	9660	9660	9660	9660	0
86	20240509	175700	377698290	9660	9660	9660	9660	0
87	20240509	175600	377698290	9660	9660	9660	9660	0
88	20240509	175500	377698290	9660	9660	9660	9660	0
89	20240509	175400	377698290	9660	9660	9660	9660	0
90	20240509	175300	377698290	9660	9660	9660	9660	0
91	20240509	175200	377698290	9660	9660	9660	9660	0
92	20240509	175100	377698290	9660	9660	9660	9660	983
93	20240509	175000	377698290	9660	9660	9660	9660	0
94	20240509	174900	377698290	9660	9660	9660	9660	0
95	20240509	174800	377698290	9660	9660	9660	9660	0
96	20240509	174700	377698290	9660	9660	9660	9660	0
97	20240509	174600	377698290	9660	9660	9660	9660	0
98	20240509	174500	377698290	9660	9660	9660	9660	0
99	20240509	174400	377698290	9660	9660	9660	9660	0
100	20240509	174300	377698290	9660	9660	9660	9660	0
101	20240509	174200	377698290	9660	9660	9660	9660	0
102	20240509	174100	377698290	9660	9660	9660	9660	0
103	20240509	174000	377698290	9660	9660	9660	9660	0
104	20240509	173900	377698290	9660	9660	9660	9660	0
105	20240509	173800	377698290	9660	9660	9660	9660	0
106	20240509	173700	377698290	9660	9660	9660	9660	0
107	20240509	173600	377698290	9660	9660	9660	9660	0
108	20240509	173500	377698290	9660	9660	9660	9660	0
109	20240509	173400	377698290	9660	9660	9660	9660	0
110	20240509	173300	377698290	9660	9660	9660	9660	0
111	20240509	173200	377698290	9660	9660	9660	9660	0
112	20240509	173100	377698290	9660	9660	9660	9660	0
113	20240509	173000	377698290	9660	9660	9660	9660	0
114	20240509	172900	377698290	9660	9660	9660	9660	0
115	20240509	172800	377698290	9660	9660	9660	9660	0
116	20240509	172700	377698290	9660	9660	9660	9660	0
117	20240509	172600	377698290	9660	9660	9660	9660	0
118	20240509	172500	377698290	9660	9660	9660	9660	0
119	20240509	172400	377698290	9660	9660	9660	9660	0
120	20240509	172300	377698290	9660	9660	9660	9660	0
121	20240509	172200	377698290	9660	9660	9660	9660	0
122	20240509	172100	377698290	9660	9660	9660	9660	983
123	20240509	172000	377698290	9660	9660	9660	9660	0
124	20240509	171900	377698290	9660	9660	9660	9660	0
125	20240509	171800	377698290	9660	9660	9660	9660	0
126	20240509	171700	377698290	9660	9660	9660	9660	0
127	20240509	171600	377698290	9660	9660	9660	9660	0
128	20240509	171500	377698290	9660	9660	9660	9660	0
129	20240509	171400	377698290	9660	9660	9660	9660	0
130	20240509	171300	377698290	9660	9660	9660	9660	0
131	20240509	171200	377698290	9660	9660	9660	9660	0
132	20240509	171100	377698290	9660	9660	9660	9660	0
133	20240509	171000	377698290	9660	9660	9660	9660	0
134	20240509	170900	377698290	9660	9660	9660	9660	0
135	20240509	170800	377698290	9660	9660	9660	9660	0
136	20240509	170700	377698290	9660	9660	9660	9660	0
137	20240509	170600	377698290	9660	9660	9660	9660	0
138	20240509	170500	377698290	9660	9660	9660	9660	0
139	20240509	170400	377698290	9660	9660	9660	9660	0
140	20240509	170300	377698290	9660	9660	9660	9660	0
141	20240509	170200	377698290	9660	9660	9660	9660	0
142	20240509	170100	377698290	9660	9660	9660	9660	0
143	20240509	170000	377698290	9660	9660	9660	9660	0
144	20240509	165900	377698290	9660	9660	9660	9660	0
145	20240509	165800	377698290	9660	9660	9660	9660	0
146	20240509	165700	377698290	9660	9660	9660	9660	0
147	20240509	165600	377698290	9660	9660	9660	9660	0
148	20240509	165500	377698290	9660	9660	9660	9660	0
149	20240509	165400	377698290	9660	9660	9660	9660	0
150	20240509	165300	377698290	9660	9660	9660	9660	0
151	20240509	165200	377698290	9660	9660	9660	9660	0
152	20240509	165100	377698290	9660	9660	9660	9660	983
153	20240509	165000	377698290	9660	9660	9660	9660	0
154	20240509	164900	377698290	9660	9660	9660	9660	0
155	20240509	164800	377698290	9660	9660	9660	9660	0
156	20240509	164700	377698290	9660	9660	9660	9660	0
157	20240509	164600	377698290	9660	9660	9660	9660	0
158	20240509	164500	377698290	9660	9660	9660	9660	0
159	20240509	164400	377698290	9660	9660	9660	9660	0
160	20240509	164300	377698290	9660	9660	9660	9660	0
161	20240509	164200	377698290	9660	9660	9660	9660	0
162	20240509	164100	377698290	9660	9660	9660	9660	0
163	20240509	164000	377698290	9660	9660	9660	9660	0
164	20240509	163900	377698290	9660	9660	9660	9660	0
165	20240509	163800	377698290	9660	9660	9660	9660	0
166	20240509	163700	377698290	9660	9660	9660	9660	0
167	20240509	163600	377698290	9660	9660	9660	9660	0
168	20240509	163500	377698290	9660	9660	9660	9660	0
169	20240509	163400	377698290	9660	9660	9660	9660	0
170	20240509	163300	377698290	9660	9660	9660	9660	0
171	20240509	163200	377698290	9660	9660	9660	9660	0
172	20240509	163100	377698290	9660	9660	9660	9660	0
173	20240509	163000	377698290	9660	9660	9660	9660	0
174	20240509	162900	377698290	9660	9660	9660	9660	0
175	20240509	162800	377698290	9660	9660	9660	9660	0
176	20240509	162700	377698290	9660	9660	9660	9660	0
177	20240509	162600	377698290	9660	9660	9660	9660	0
178	20240509	162500	377698290	9660	9660	9660	9660	0
179	20240509	162400	377698290	9660	9660	9660	9660	0
180	20240509	162300	377698290	9660	9660	9660	9660	0
181	20240509	162200	377698290	9660	9660	9660	9660	0
182	20240509	162100	377698290	9660	9660	9660	9660	983
183	20240509	162000	377698290	9660	9660	9660	9660	0
184	20240509	161900	377698290	9660	9660	9660	9660	0
185	20240509	161800	377698290	9660	9660	9660	9660	0
186	20240509	161700	377698290	9660	9660	9660	9660	0
187	20240509	161600	377698290	9660	9660	9660	9660	0
188	20240509	161500	377698290	9660	9660	9660	9660	0
189	20240509	161400	377698290	9660	9660	9660	9660	0
190	20240509	161300	377698290	9660	9660	9660	9660	0
191	20240509	161200	377698290	9660	9660	9660	9660	0
192	20240509	161100	377698290	9660	9660	9660	9660	0
193	20240509	161000	377698290	9660	9660	9660	9660	0
194	20240509	160900	377698290	9660	9660	9660	9660	0
195	20240509	160800	377698290	9660	9660	9660	9660	0
196	20240509	160700	377698290	9660	9660	9660	9660	0
197	20240509	160600	377698290	9660	9660	9660	9660	0
198	20240509	160500	377698290	9660	9660	9660	9660	0
199	20240509	160400	377698290	9660	9660	9660	9660	0
200	20240509	160300	377698290	9660	9660	9660	9660	0
201	20240509	160200	377698290	9660	9660	9660	9660	0
202	20240509	160100	377698290	9660	9660	9660	9660	0
203	20240509	160000	377698290	9660	9660	9660	9660	0
204	20240509	155900	377698290	9660	9660	9660	9660	0
205	20240509	155800	377698290	9660	9660	9660	9660	0
206	20240509	155700	377698290	9660	9660	9660	9660	0
207	20240509	155600	377698290	9660	9660	9660	9660	0
208	20240509	155500	377698290	9660	9660	9660	9660	0
209	20240509	155400	377698290	9660	9660	9660	9660	0
210	20240509	155300	377698290	9660	9660	9660	9660	0
211	20240509	155200	377698290	9660	9660	9660	9660	0
212	20240509	155100	377698290	9660	9660	9660	9660	983
213	20240509	155000	377698290	9660	9660	9660	9660	0
214	20240509	154900	377698290	9660	9660	9660	9660	0
215	20240509	154800	377698290	9660	9660	9660	9660	0
216	20240509	154700	377698290	9660	9660	9660	9660	0
217	20240509	154600	377698290	9660	9660	9660	9660	0
218	20240509	154500	377698290	9660	9660	9660	9660	0
219	20240509	154400	377698290	9660	9660	9660	9660	0
220	20240509	154300	377698290	9660	9660	9660	9660	0
221	20240509	154200	377698290	9660	9660	9660	9660	0
222	20240509	154100	377698290	9660	9660	9660	9660	0
223	20240509	154000	377698290	9660	9660	9660	9660	0
224	20240509	153900	377698290	9660	9660	9660	9660	0
225	20240509	153800	377698290	9660	9660	9660	9660	0
226	20240509	153700	377698290	9660	9660	9660	9660	0
227	20240509	153600	377698290	9660	9660	9660	9660	0
228	20240509	153500	377698290	9660	9660	9660	9660	0
229	20240509	153400	377698290	9660	9660	9660	9660	0
230	20240509	153300	377698290	9660	9660	9660	9660	0
231	20240509	153200	377698290	9660	9660	9660	9660	0
232	20240509	153100	377698290	9660	9660	9660	9660	0
233	20240509	153000	377698290	9660	9660	9660	9660	983
234	20240509	152900	368202510	9660	9660	9660	9660	0
235	20240509	152800	368202510	9660	9660	9660	9660	0
236	20240509	152700	368202510	9660	9660	9660	9660	0
237	20240509	152600	368202510	9660	9660	9660	9660	0
238	20240509	152500	368202510	9660	9660	9660	9660	0
239	20240509	152400	368202510	9660	9660	9660	9660	0
240	20240509	152300	368202510	9660	9660	9660	9660	0
241	20240509	152200	368202510	9660	9660	9660	9660	0
242	20240509	152100	368202510	9660	9660	9660	9660	0
243	20240509	152000	368202510	9660	9660	9660	9660	0
244	20240509	151900	368202510	9660	9670	9670	9660	115
245	20240509	151800	367091600	9670	9670	9670	9670	7
246	20240509	151700	367023910	9670	9670	9670	9670	51
247	20240509	151600	366530740	9660	9660	9660	9660	0
248	20240509	151500	366530740	9660	9660	9660	9660	360
249	20240509	151400	363053140	9660	9660	9660	9660	0
250	20240509	151300	363053140	9660	9660	9660	9660	0
251	20240509	151200	363053140	9660	9660	9660	9660	0
252	20240509	151100	363053140	9660	9660	9660	9660	0
253	20240509	151000	363053140	9660	9670	9670	9660	3
254	20240509	150900	363024140	9660	9660	9660	9660	300
255	20240509	150800	360126140	9660	9660	9660	9660	0
256	20240509	150700	360126140	9660	9660	9660	9660	0
257	20240509	150600	360126140	9660	9660	9670	9660	3
258	20240509	150500	360097150	9660	9660	9660	9660	4
259	20240509	150400	360058510	9670	9660	9670	9660	40
260	20240509	150300	359671720	9650	9660	9660	9650	465
261	20240509	150200	355182080	9660	9660	9660	9660	3
262	20240509	150100	355153100	9670	9660	9670	9660	144
263	20240509	150000	353761660	9660	9660	9670	9660	11
264	20240509	145900	353655390	9660	9660	9660	9660	106
265	20240509	145800	352631430	9660	9660	9660	9660	5
266	20240509	145700	352583130	9650	9660	9660	9650	15
267	20240509	145600	352438240	9660	9660	9660	9660	75
268	20240509	145500	351713740	9660	9660	9660	9660	337
269	20240509	145400	348458320	9670	9680	9680	9660	2036
270	20240509	145300	328779210	9670	9670	9670	9670	0
271	20240509	145200	328779210	9670	9670	9670	9670	0
272	20240509	145100	328779210	9670	9670	9670	9670	0
273	20240509	145000	328779210	9670	9670	9670	9670	0
274	20240509	144900	328779210	9670	9670	9670	9670	11
275	20240509	144800	328672840	9690	9690	9690	9690	0
276	20240509	144700	328672840	9690	9690	9690	9690	0
277	20240509	144600	328672840	9690	9690	9690	9690	0
278	20240509	144500	328672840	9690	9680	9690	9680	39
279	20240509	144400	328295310	9680	9680	9680	9680	225
280	20240509	144300	326117310	9670	9670	9670	9670	129
281	20240509	144200	324869880	9670	9670	9670	9670	20
282	20240509	144100	324676480	9660	9660	9660	9660	0
283	20240509	144000	324676480	9660	9660	9660	9660	565
284	20240509	143900	319218580	9670	9670	9670	9670	2
285	20240509	143800	319199240	9680	9660	9680	9660	2
286	20240509	143700	319179900	9660	9660	9660	9660	50
287	20240509	143600	318696900	9670	9670	9670	9670	0
288	20240509	143500	318696900	9670	9670	9670	9670	0
289	20240509	143400	318696900	9670	9670	9670	9670	0
290	20240509	143300	318696900	9670	9670	9670	9670	0
291	20240509	143200	318696900	9670	9660	9670	9660	44
292	20240509	143100	318271850	9660	9670	9670	9660	244
293	20240509	143000	315914770	9670	9670	9670	9670	534
294	20240509	142900	310750990	9680	9690	9690	9680	8
295	20240509	142800	310673520	9690	9690	9690	9690	25
296	20240509	142700	310431270	9670	9670	9670	9670	48
297	20240509	142600	309967110	9660	9660	9660	9660	0
298	20240509	142500	309967110	9660	9660	9660	9660	0
299	20240509	142400	309967110	9660	9670	9670	9660	2301
300	20240509	142300	287718140	9680	9680	9680	9680	0
301	20240509	142200	287718140	9680	9680	9680	9680	0
302	20240509	142100	287718140	9680	9690	9690	9680	2239
303	20240509	142000	266043920	9690	9690	9690	9690	0
304	20240509	141900	266043920	9690	9690	9690	9690	0
305	20240509	141800	266043920	9690	9690	9690	9690	13
306	20240509	141700	265917950	9690	9690	9690	9690	257
307	20240509	141600	263427620	9690	9690	9690	9690	0
308	20240509	141500	263427620	9690	9690	9690	9690	30
309	20240509	141400	263136920	9690	9690	9690	9690	2
310	20240509	141300	263117540	9690	9690	9690	9690	10
311	20240509	141200	263020640	9690	9690	9690	9690	200
312	20240509	141100	261082640	9690	9690	9690	9690	0
313	20240509	141000	261082640	9690	9690	9690	9690	0
314	20240509	140900	261082640	9690	9690	9690	9690	5
315	20240509	140800	261034190	9680	9680	9680	9680	0
316	20240509	140700	261034190	9680	9680	9680	9680	0
317	20240509	140600	261034190	9680	9680	9680	9680	0
318	20240509	140500	261034190	9680	9680	9680	9680	0
319	20240509	140400	261034190	9680	9680	9680	9680	0
320	20240509	140300	261034190	9680	9680	9680	9680	200
321	20240509	140200	259098190	9690	9690	9690	9690	0
322	20240509	140100	259098190	9690	9690	9690	9690	51
323	20240509	140000	258604000	9690	9690	9690	9690	0
324	20240509	135900	258604000	9690	9690	9690	9690	0
325	20240509	135800	258604000	9690	9690	9690	9690	0
326	20240509	135700	258604000	9690	9690	9690	9690	0
327	20240509	135600	258604000	9690	9690	9690	9690	0
328	20240509	135500	258604000	9690	9690	9690	9690	100
329	20240509	135400	257635000	9690	9690	9690	9690	20
330	20240509	135300	257441200	9690	9690	9690	9690	0
331	20240509	135200	257441200	9690	9690	9690	9690	100
332	20240509	135100	256472200	9680	9680	9680	9680	21
333	20240509	135000	256268920	9680	9680	9680	9680	67
334	20240509	134900	255620360	9680	9680	9680	9680	0
335	20240509	134800	255620360	9680	9680	9680	9680	200
336	20240509	134700	253684360	9680	9680	9680	9680	0
337	20240509	134600	253684360	9680	9680	9680	9680	0
338	20240509	134500	253684360	9680	9680	9680	9680	2
339	20240509	134400	253665000	9680	9680	9680	9680	40
340	20240509	134300	253277800	9690	9690	9690	9690	0
341	20240509	134200	253277800	9690	9690	9690	9690	350
342	20240509	134100	249886300	9700	9700	9700	9700	2
343	20240509	134000	249866900	9690	9690	9690	9690	0
344	20240509	133900	249866900	9690	9690	9690	9690	62
345	20240509	133800	249266120	9690	9690	9690	9690	0
346	20240509	133700	249266120	9690	9690	9690	9690	0
347	20240509	133600	249266120	9690	9690	9690	9690	0
348	20240509	133500	249266120	9690	9690	9690	9690	0
349	20240509	133400	249266120	9690	9690	9690	9690	150
350	20240509	133300	247812620	9700	9700	9700	9700	10
351	20240509	133200	247715620	9720	9720	9720	9720	0
352	20240509	133100	247715620	9720	9720	9720	9720	0
353	20240509	133000	247715620	9720	9720	9720	9720	0
354	20240509	132900	247715620	9720	9720	9720	9720	0
355	20240509	132800	247715620	9720	9720	9720	9720	0
356	20240509	132700	247715620	9720	9720	9720	9720	0
357	20240509	132600	247715620	9720	9720	9720	9720	1
358	20240509	132500	247705900	9680	9680	9680	9680	50
359	20240509	132400	247221900	9720	9680	9720	9680	205
360	20240509	132300	245231290	9690	9690	9690	9690	0
361	20240509	132200	245231290	9690	9690	9690	9690	0
362	20240509	132100	245231290	9690	9690	9690	9690	0
363	20240509	132000	245231290	9690	9690	9690	9690	30
364	20240509	131900	244940590	9690	9690	9690	9690	10
365	20240509	131800	244843690	9690	9690	9690	9690	1
366	20240509	131700	244834000	9690	9690	9690	9690	70
367	20240509	131600	244155700	9680	9680	9680	9680	186
368	20240509	131500	242355220	9680	9680	9680	9680	0
369	20240509	131400	242355220	9680	9680	9680	9680	0
370	20240509	131300	242355220	9680	9680	9680	9680	0
371	20240509	131200	242355220	9680	9680	9680	9680	0
372	20240509	131100	242355220	9680	9680	9680	9680	0
373	20240509	131000	242355220	9680	9680	9680	9680	57
374	20240509	130900	241803460	9690	9690	9690	9690	30
375	20240509	130800	241512760	9690	9690	9690	9690	49
376	20240509	130700	241037950	9680	9680	9680	9680	0
377	20240509	130600	241037950	9680	9680	9680	9670	54
378	20240509	130500	240515270	9680	9680	9680	9680	22
379	20240509	130400	240302310	9680	9680	9680	9680	6
380	20240509	130300	240244230	9670	9670	9670	9670	343
381	20240509	130200	236927420	9670	9670	9670	9670	0
382	20240509	130100	236927420	9670	9670	9670	9670	0
383	20240509	130000	236927420	9670	9670	9670	9670	0
384	20240509	125900	236927420	9670	9670	9670	9670	0
385	20240509	125800	236927420	9670	9680	9680	9670	202
386	20240509	125700	234974060	9670	9670	9670	9670	10
387	20240509	125600	234877360	9670	9670	9670	9670	200
388	20240509	125500	232943360	9710	9710	9710	9710	0
389	20240509	125400	232943360	9710	9710	9710	9710	0
390	20240509	125300	232943360	9710	9710	9710	9710	1
391	20240509	125200	232933650	9670	9680	9680	9670	49
392	20240509	125100	232459720	9680	9680	9680	9680	451
393	20240509	125000	228094040	9680	9680	9680	9680	1
394	20240509	124900	228084360	9680	9680	9680	9680	0
395	20240509	124800	228084360	9680	9680	9680	9680	5
396	20240509	124700	228035960	9680	9680	9680	9680	0
397	20240509	124600	228035960	9680	9680	9680	9680	9
398	20240509	124500	227948840	9680	9680	9680	9680	50
399	20240509	124400	227464840	9680	9690	9690	9680	500
400	20240509	124300	222622800	9690	9690	9690	9690	0
401	20240509	124200	222622800	9690	9690	9690	9690	0
402	20240509	124100	222622800	9690	9690	9690	9690	0
403	20240509	124000	222622800	9690	9690	9690	9690	1
404	20240509	123900	222613110	9690	9690	9690	9690	0
405	20240509	123800	222613110	9690	9690	9690	9690	0
406	20240509	123700	222613110	9690	9690	9690	9690	0
407	20240509	123600	222613110	9690	9690	9690	9690	0
408	20240509	123500	222613110	9690	9690	9690	9690	0
409	20240509	123400	222613110	9690	9690	9690	9690	0
410	20240509	123300	222613110	9690	9690	9690	9690	420
411	20240509	123200	218543310	9700	9700	9700	9700	1
412	20240509	123100	218533610	9690	9690	9690	9690	5
413	20240509	123000	218485160	9690	9690	9690	9690	0
414	20240509	122900	218485160	9690	9690	9690	9690	0
415	20240509	122800	218485160	9690	9690	9690	9690	0
416	20240509	122700	218485160	9690	9690	9690	9690	0
417	20240509	122600	218485160	9690	9690	9690	9690	0
418	20240509	122500	218485160	9690	9690	9690	9690	0
419	20240509	122400	218485160	9690	9690	9690	9690	5
420	20240509	122300	218436710	9700	9700	9700	9700	4
421	20240509	122200	218397910	9710	9710	9710	9710	0
422	20240509	122100	218397910	9710	9720	9720	9710	95
423	20240509	122000	217475440	9730	9730	9730	9730	144
424	20240509	121900	216074320	9730	9730	9730	9730	0
425	20240509	121800	216074320	9730	9730	9730	9730	0
426	20240509	121700	216074320	9730	9700	9730	9700	20
427	20240509	121600	215880290	9730	9730	9730	9730	0
428	20240509	121500	215880290	9730	9730	9730	9730	0
429	20240509	121400	215880290	9730	9730	9730	9730	0
430	20240509	121300	215880290	9730	9730	9730	9730	0
431	20240509	121200	215880290	9730	9730	9730	9730	1
432	20240509	121100	215870560	9730	9730	9730	9730	1
433	20240509	121000	215860830	9680	9680	9680	9680	0
434	20240509	120900	215860830	9680	9680	9680	9680	30
435	20240509	120800	215570430	9690	9690	9690	9690	40
436	20240509	120700	215182830	9690	9690	9690	9690	1
437	20240509	120600	215173140	9690	9690	9690	9690	75
438	20240509	120500	214446390	9690	9690	9690	9690	1
439	20240509	120400	214436700	9690	9690	9690	9690	0
440	20240509	120300	214436700	9690	9690	9690	9690	0
441	20240509	120200	214436700	9690	9690	9690	9690	101
442	20240509	120100	213458010	9680	9680	9680	9680	0
443	20240509	120000	213458010	9680	9680	9680	9680	151
444	20240509	115900	211996330	9680	9680	9680	9680	0
445	20240509	115800	211996330	9680	9680	9680	9680	0
446	20240509	115700	211996330	9680	9680	9680	9680	0
447	20240509	115600	211996330	9680	9680	9680	9680	0
448	20240509	115500	211996330	9680	9680	9680	9680	182
449	20240509	115400	210234570	9680	9680	9680	9680	0
450	20240509	115300	210234570	9680	9680	9680	9680	0
451	20240509	115200	210234570	9680	9690	9690	9680	62
452	20240509	115100	209634400	9690	9690	9690	9690	0
453	20240509	115000	209634400	9690	9690	9690	9690	0
454	20240509	114900	209634400	9690	9690	9690	9690	0
455	20240509	114800	209634400	9690	9690	9690	9690	1
456	20240509	114700	209624710	9690	9690	9690	9690	1
457	20240509	114600	209615020	9690	9690	9690	9690	71
458	20240509	114500	208927030	9700	9700	9700	9700	24
459	20240509	114400	208694230	9690	9690	9690	9690	0
460	20240509	114300	208694230	9690	9690	9690	9690	40
461	20240509	114200	208306630	9690	9690	9690	9690	1
462	20240509	114100	208296940	9690	9690	9690	9690	10
463	20240509	114000	208200040	9690	9690	9690	9690	10
464	20240509	113900	208103140	9680	9680	9680	9680	0
465	20240509	113800	208103140	9680	9680	9680	9680	0
466	20240509	113700	208103140	9680	9680	9680	9680	0
467	20240509	113600	208103140	9680	9690	9690	9680	57
468	20240509	113500	207551310	9690	9690	9690	9690	1
469	20240509	113400	207541620	9690	9690	9690	9690	0
470	20240509	113300	207541620	9690	9690	9690	9690	31
471	20240509	113200	207241230	9690	9690	9690	9690	0
472	20240509	113100	207241230	9690	9690	9690	9690	0
473	20240509	113000	207241230	9690	9690	9690	9690	234
474	20240509	112900	204973770	9700	9700	9700	9700	0
475	20240509	112800	204973770	9700	9690	9700	9680	240
476	20240509	112700	202647370	9690	9690	9690	9690	0
477	20240509	112600	202647370	9690	9690	9690	9690	0
478	20240509	112500	202647370	9690	9690	9690	9690	0
479	20240509	112400	202647370	9690	9690	9690	9690	15
480	20240509	112300	202502020	9690	9700	9700	9690	500
481	20240509	112200	197654400	9700	9700	9700	9700	0
482	20240509	112100	197654400	9700	9700	9700	9700	2
483	20240509	112000	197635000	9710	9710	9710	9710	100
484	20240509	111900	196664000	9710	9710	9710	9710	0
485	20240509	111800	196664000	9710	9710	9710	9710	0
486	20240509	111700	196664000	9710	9710	9710	9710	35
487	20240509	111600	196324150	9710	9710	9710	9710	1
488	20240509	111500	196314440	9700	9700	9700	9700	39
489	20240509	111400	195936140	9710	9710	9710	9710	0
490	20240509	111300	195936140	9710	9710	9710	9710	0
491	20240509	111200	195936140	9710	9700	9710	9700	334
492	20240509	111100	192694850	9690	9680	9690	9680	11
493	20240509	111000	192588360	9680	9680	9680	9680	92
494	20240509	110900	191697800	9680	9700	9700	9680	50
495	20240509	110800	191213400	9710	9710	9710	9710	1
496	20240509	110700	191203690	9710	9690	9710	9680	101
497	20240509	110600	190225850	9710	9710	9710	9710	0
498	20240509	110500	190225850	9710	9710	9710	9710	0
499	20240509	110400	190225850	9710	9680	9710	9680	834
500	20240509	110300	182152700	9680	9690	9690	9680	267
501	20240509	110200	179566470	9690	9700	9700	9690	50
502	20240509	110100	179081880	9710	9700	9710	9700	4
503	20240509	110000	179043070	9720	9720	9720	9720	0
504	20240509	105900	179043070	9720	9720	9720	9720	10
505	20240509	105800	178945870	9720	9720	9720	9720	1
506	20240509	105700	178936150	9690	9690	9690	9690	0
507	20240509	105600	178936150	9690	9700	9700	9690	11
508	20240509	105500	178829460	9690	9690	9690	9690	100
509	20240509	105400	177860460	9720	9720	9720	9720	0
510	20240509	105300	177860460	9720	9710	9720	9690	267
511	20240509	105200	175272410	9720	9720	9720	9720	2
512	20240509	105100	175252970	9720	9720	9720	9720	1
513	20240509	105000	175243250	9710	9710	9710	9710	0
514	20240509	104900	175243250	9710	9710	9710	9710	200
515	20240509	104800	173301250	9720	9720	9720	9720	0
516	20240509	104700	173301250	9720	9720	9720	9720	0
517	20240509	104600	173301250	9720	9710	9720	9710	28
518	20240509	104500	173029360	9720	9720	9720	9720	3
519	20240509	104400	173000200	9720	9720	9720	9720	1
520	20240509	104300	172990480	9690	9690	9720	9690	50
521	20240509	104200	172505950	9690	9700	9700	9690	7
522	20240509	104100	172438060	9700	9710	9710	9700	1412
523	20240509	104000	158735700	9720	9710	9720	9710	16
524	20240509	103900	158580230	9750	9720	9750	9710	1178
525	20240509	103800	147131210	9750	9730	9750	9730	2
526	20240509	103700	147111730	9720	9720	9720	9720	0
527	20240509	103600	147111730	9720	9720	9720	9720	0
528	20240509	103500	147111730	9720	9720	9720	9720	315
529	20240509	103400	144049930	9720	9740	9740	9720	827
530	20240509	103300	136007220	9730	9730	9730	9730	0
531	20240509	103200	136007220	9730	9750	9750	9730	11
532	20240509	103100	135900140	9730	9740	9740	9730	103
533	20240509	103000	134897600	9780	9780	9780	9780	10
534	20240509	102900	134799800	9780	9780	9780	9780	0
535	20240509	102800	134799800	9780	9780	9780	9780	0
536	20240509	102700	134799800	9780	9780	9780	9780	1
537	20240509	102600	134790020	9730	9740	9740	9730	100
538	20240509	102500	133816970	9740	9740	9740	9740	0
539	20240509	102400	133816970	9740	9740	9740	9740	10
540	20240509	102300	133719570	9790	9790	9790	9790	0
541	20240509	102200	133719570	9790	9790	9790	9790	0
542	20240509	102100	133719570	9790	9740	9790	9730	25
543	20240509	102000	133475910	9730	9750	9750	9730	322
544	20240509	101900	130341240	9790	9790	9790	9790	0
545	20240509	101800	130341240	9790	9790	9790	9790	0
546	20240509	101700	130341240	9790	9790	9790	9790	0
547	20240509	101600	130341240	9790	9790	9790	9790	0
548	20240509	101500	130341240	9790	9790	9790	9790	1
549	20240509	101400	130331450	9730	9730	9730	9730	0
550	20240509	101300	130331450	9730	9770	9770	9730	1895
551	20240509	101200	111856930	9800	9780	9800	9780	43
552	20240509	101100	111435890	9800	9800	9800	9800	0
553	20240509	101000	111435890	9800	9800	9800	9800	4
554	20240509	100900	111396690	9800	9800	9800	9800	17
555	20240509	100800	111230090	9810	9810	9810	9810	0
556	20240509	100700	111230090	9810	9810	9810	9810	0
557	20240509	100600	111230090	9810	9810	9810	9810	0
558	20240509	100500	111230090	9810	9770	9810	9770	16
559	20240509	100400	111073730	9770	9810	9810	9770	240
560	20240509	100300	108726750	9810	9810	9810	9810	0
561	20240509	100200	108726750	9810	9810	9810	9810	0
562	20240509	100100	108726750	9810	9810	9810	9810	0
563	20240509	100000	108726750	9810	9810	9810	9810	0
564	20240509	095900	108726750	9810	9810	9810	9810	0
565	20240509	095800	108726750	9810	9810	9810	9810	0
566	20240509	095700	108726750	9810	9810	9810	9810	10
567	20240509	095600	108628650	9810	9810	9810	9810	1
568	20240509	095500	108618840	9800	9800	9800	9800	110
569	20240509	095400	107540840	9800	9800	9800	9800	0
570	20240509	095300	107540840	9800	9800	9800	9800	0
571	20240509	095200	107540840	9800	9800	9800	9800	0
572	20240509	095100	107540840	9800	9800	9800	9800	21
573	20240509	095000	107335040	9790	9790	9790	9790	1
574	20240509	094900	107325250	9800	9800	9800	9800	51
575	20240509	094800	106825450	9810	9810	9810	9810	20
576	20240509	094700	106629250	9810	9810	9810	9810	49
577	20240509	094600	106148560	9810	9810	9810	9810	1
578	20240509	094500	106138750	9840	9840	9840	9840	100
579	20240509	094400	105154750	9800	9810	9810	9800	20
580	20240509	094300	104958680	9820	9820	9820	9820	0
581	20240509	094200	104958680	9820	9820	9820	9820	11
582	20240509	094100	104850660	9820	9820	9820	9820	0
583	20240509	094000	104850660	9820	9820	9820	9820	1
584	20240509	093900	104840840	9830	9820	9840	9820	212
585	20240509	093800	102756800	9830	9830	9830	9830	49
586	20240509	093700	102275130	9830	9830	9830	9830	0
587	20240509	093600	102275130	9830	9830	9830	9830	6
588	20240509	093500	102216150	9800	9800	9800	9800	159
589	20240509	093400	100657950	9770	9770	9770	9770	2132
590	20240509	093300	79828310	9760	9770	9770	9760	11
591	20240509	093200	79720860	9760	9760	9760	9760	0
592	20240509	093100	79720860	9760	9790	9790	9760	1645
593	20240509	093000	63645520	9790	9800	9800	9790	169
594	20240509	092900	61989510	9830	9830	9830	9830	52
595	20240509	092800	61478350	9830	9830	9830	9830	80
596	20240509	092700	60691950	9830	9830	9830	9830	0
597	20240509	092600	60691950	9830	9840	9840	9830	508
598	20240509	092500	55698300	9830	9800	9830	9800	328
599	20240509	092400	52474360	9830	9830	9830	9830	200
600	20240509	092300	50508360	9760	9760	9760	9760	0
601	20240509	092200	50508360	9760	9810	9810	9760	30
602	20240509	092100	50214460	9820	9810	9820	9810	215
603	20240509	092000	48103460	9820	9820	9820	9820	0
604	20240509	091900	48103460	9820	9810	9820	9810	83
605	20240509	091800	47288530	9770	9770	9770	9770	40
606	20240509	091700	46897730	9760	9760	9760	9760	0
607	20240509	091600	46897730	9760	9760	9760	9760	71
608	20240509	091500	46204770	9750	9750	9750	9750	27
609	20240509	091400	45941520	9750	9760	9760	9750	51
610	20240509	091300	45444160	9760	9800	9800	9760	1297
611	20240509	091200	32777300	9820	9800	9820	9800	990
612	20240509	091100	23073290	9800	9780	9800	9770	14
613	20240509	091000	22936190	9770	9770	9770	9770	17
614	20240509	090900	22770100	9770	9770	9770	9770	11
615	20240509	090800	22662630	9770	9770	9770	9770	10
616	20240509	090700	22564930	9770	9770	9770	9770	1
617	20240509	090600	22555160	9760	9760	9760	9760	40
618	20240509	090500	22164760	9800	9780	9800	9780	656
619	20240509	090400	15736920	9760	9760	9760	9760	102
620	20240509	090300	14741400	9760	9760	9780	9760	70
621	20240509	090200	14057800	9760	9720	9760	9710	298
622	20240509	090100	11162260	9710	9750	9750	9700	38
623	20240509	090000	10792090	9700	9710	9750	9700	982