KissMeData/038070/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	192000	333847710	8930	8930	8930	8930	1081
3	20240508	191900	333847710	8930	8930	8930	8930	0
4	20240508	191800	333847710	8930	8930	8930	8930	0
5	20240508	191700	333847710	8930	8930	8930	8930	0
6	20240508	191600	333847710	8930	8930	8930	8930	0
7	20240508	191500	333847710	8930	8930	8930	8930	0
8	20240508	191400	333847710	8930	8930	8930	8930	0
9	20240508	191300	333847710	8930	8930	8930	8930	0
10	20240508	191200	333847710	8930	8930	8930	8930	0
11	20240508	191100	333847710	8930	8930	8930	8930	0
12	20240508	191000	333847710	8930	8930	8930	8930	0
13	20240508	190900	333847710	8930	8930	8930	8930	0
14	20240508	190800	333847710	8930	8930	8930	8930	0
15	20240508	190700	333847710	8930	8930	8930	8930	0
16	20240508	190600	333847710	8930	8930	8930	8930	0
17	20240508	190500	333847710	8930	8930	8930	8930	0
18	20240508	190400	333847710	8930	8930	8930	8930	0
19	20240508	190300	333847710	8930	8930	8930	8930	0
20	20240508	190200	333847710	8930	8930	8930	8930	0
21	20240508	190100	333847710	8930	8930	8930	8930	0
22	20240508	190000	333847710	8930	8930	8930	8930	0
23	20240508	185900	333847710	8930	8930	8930	8930	0
24	20240508	185800	333847710	8930	8930	8930	8930	0
25	20240508	185700	333847710	8930	8930	8930	8930	0
26	20240508	185600	333847710	8930	8930	8930	8930	0
27	20240508	185500	333847710	8930	8930	8930	8930	0
28	20240508	185400	333847710	8930	8930	8930	8930	0
29	20240508	185300	333847710	8930	8930	8930	8930	0
30	20240508	185200	333847710	8930	8930	8930	8930	0
31	20240508	185100	333847710	8930	8930	8930	8930	0
32	20240508	185000	333847710	8930	8930	8930	8930	1081
33	20240508	184900	333847710	8930	8930	8930	8930	0
34	20240508	184800	333847710	8930	8930	8930	8930	0
35	20240508	184700	333847710	8930	8930	8930	8930	0
36	20240508	184600	333847710	8930	8930	8930	8930	0
37	20240508	184500	333847710	8930	8930	8930	8930	0
38	20240508	184400	333847710	8930	8930	8930	8930	0
39	20240508	184300	333847710	8930	8930	8930	8930	0
40	20240508	184200	333847710	8930	8930	8930	8930	0
41	20240508	184100	333847710	8930	8930	8930	8930	0
42	20240508	184000	333847710	8930	8930	8930	8930	0
43	20240508	183900	333847710	8930	8930	8930	8930	0
44	20240508	183800	333847710	8930	8930	8930	8930	0
45	20240508	183700	333847710	8930	8930	8930	8930	0
46	20240508	183600	333847710	8930	8930	8930	8930	0
47	20240508	183500	333847710	8930	8930	8930	8930	0
48	20240508	183400	333847710	8930	8930	8930	8930	0
49	20240508	183300	333847710	8930	8930	8930	8930	0
50	20240508	183200	333847710	8930	8930	8930	8930	0
51	20240508	183100	333847710	8930	8930	8930	8930	0
52	20240508	183000	333847710	8930	8930	8930	8930	0
53	20240508	182900	333847710	8930	8930	8930	8930	0
54	20240508	182800	333847710	8930	8930	8930	8930	0
55	20240508	182700	333847710	8930	8930	8930	8930	0
56	20240508	182600	333847710	8930	8930	8930	8930	0
57	20240508	182500	333847710	8930	8930	8930	8930	0
58	20240508	182400	333847710	8930	8930	8930	8930	0
59	20240508	182300	333847710	8930	8930	8930	8930	0
60	20240508	182200	333847710	8930	8930	8930	8930	0
61	20240508	182100	333847710	8930	8930	8930	8930	0
62	20240508	182000	333847710	8930	8930	8930	8930	1081
63	20240508	181900	333847710	8930	8930	8930	8930	0
64	20240508	181800	333847710	8930	8930	8930	8930	0
65	20240508	181700	333847710	8930	8930	8930	8930	0
66	20240508	181600	333847710	8930	8930	8930	8930	0
67	20240508	181500	333847710	8930	8930	8930	8930	0
68	20240508	181400	333847710	8930	8930	8930	8930	0
69	20240508	181300	333847710	8930	8930	8930	8930	0
70	20240508	181200	333847710	8930	8930	8930	8930	0
71	20240508	181100	333847710	8930	8930	8930	8930	0
72	20240508	181000	333847710	8930	8930	8930	8930	0
73	20240508	180900	333847710	8930	8930	8930	8930	0
74	20240508	180800	333847710	8930	8930	8930	8930	0
75	20240508	180700	333847710	8930	8930	8930	8930	0
76	20240508	180600	333847710	8930	8930	8930	8930	0
77	20240508	180500	333847710	8930	8930	8930	8930	0
78	20240508	180400	333847710	8930	8930	8930	8930	0
79	20240508	180300	333847710	8930	8930	8930	8930	0
80	20240508	180200	333847710	8930	8930	8930	8930	0
81	20240508	180100	333847710	8930	8930	8930	8930	0
82	20240508	180000	333847710	8930	8930	8930	8930	0
83	20240508	175900	333847710	8930	8930	8930	8930	0
84	20240508	175800	333847710	8930	8930	8930	8930	0
85	20240508	175700	333847710	8930	8930	8930	8930	0
86	20240508	175600	333847710	8930	8930	8930	8930	0
87	20240508	175500	333847710	8930	8930	8930	8930	0
88	20240508	175400	333847710	8930	8930	8930	8930	0
89	20240508	175300	333847710	8930	8930	8930	8930	0
90	20240508	175200	333847710	8930	8930	8930	8930	0
91	20240508	175100	333847710	8930	8930	8930	8930	0
92	20240508	175000	333847710	8930	8930	8930	8930	1081
93	20240508	174900	333847710	8930	8930	8930	8930	0
94	20240508	174800	333847710	8930	8930	8930	8930	0
95	20240508	174700	333847710	8930	8930	8930	8930	0
96	20240508	174600	333847710	8930	8930	8930	8930	0
97	20240508	174500	333847710	8930	8930	8930	8930	0
98	20240508	174400	333847710	8930	8930	8930	8930	0
99	20240508	174300	333847710	8930	8930	8930	8930	0
100	20240508	174200	333847710	8930	8930	8930	8930	0
101	20240508	174100	333847710	8930	8930	8930	8930	0
102	20240508	174000	333847710	8930	8930	8930	8930	0
103	20240508	173900	333847710	8930	8930	8930	8930	0
104	20240508	173800	333847710	8930	8930	8930	8930	0
105	20240508	173700	333847710	8930	8930	8930	8930	0
106	20240508	173600	333847710	8930	8930	8930	8930	0
107	20240508	173500	333847710	8930	8930	8930	8930	0
108	20240508	173400	333847710	8930	8930	8930	8930	0
109	20240508	173300	333847710	8930	8930	8930	8930	0
110	20240508	173200	333847710	8930	8930	8930	8930	0
111	20240508	173100	333847710	8930	8930	8930	8930	0
112	20240508	173000	333847710	8930	8930	8930	8930	0
113	20240508	172900	333847710	8930	8930	8930	8930	0
114	20240508	172800	333847710	8930	8930	8930	8930	0
115	20240508	172700	333847710	8930	8930	8930	8930	0
116	20240508	172600	333847710	8930	8930	8930	8930	0
117	20240508	172500	333847710	8930	8930	8930	8930	0
118	20240508	172400	333847710	8930	8930	8930	8930	0
119	20240508	172300	333847710	8930	8930	8930	8930	0
120	20240508	172200	333847710	8930	8930	8930	8930	0
121	20240508	172100	333847710	8930	8930	8930	8930	0
122	20240508	172000	333847710	8930	8930	8930	8930	1081
123	20240508	171900	333847710	8930	8930	8930	8930	0
124	20240508	171800	333847710	8930	8930	8930	8930	0
125	20240508	171700	333847710	8930	8930	8930	8930	0
126	20240508	171600	333847710	8930	8930	8930	8930	0
127	20240508	171500	333847710	8930	8930	8930	8930	0
128	20240508	171400	333847710	8930	8930	8930	8930	0
129	20240508	171300	333847710	8930	8930	8930	8930	0
130	20240508	171200	333847710	8930	8930	8930	8930	0
131	20240508	171100	333847710	8930	8930	8930	8930	0
132	20240508	171000	333847710	8930	8930	8930	8930	0
133	20240508	170900	333847710	8930	8930	8930	8930	0
134	20240508	170800	333847710	8930	8930	8930	8930	0
135	20240508	170700	333847710	8930	8930	8930	8930	0
136	20240508	170600	333847710	8930	8930	8930	8930	0
137	20240508	170500	333847710	8930	8930	8930	8930	0
138	20240508	170400	333847710	8930	8930	8930	8930	0
139	20240508	170300	333847710	8930	8930	8930	8930	0
140	20240508	170200	333847710	8930	8930	8930	8930	0
141	20240508	170100	333847710	8930	8930	8930	8930	0
142	20240508	170000	333847710	8930	8930	8930	8930	0
143	20240508	165900	333847710	8930	8930	8930	8930	0
144	20240508	165800	333847710	8930	8930	8930	8930	0
145	20240508	165700	333847710	8930	8930	8930	8930	0
146	20240508	165600	333847710	8930	8930	8930	8930	0
147	20240508	165500	333847710	8930	8930	8930	8930	0
148	20240508	165400	333847710	8930	8930	8930	8930	0
149	20240508	165300	333847710	8930	8930	8930	8930	0
150	20240508	165200	333847710	8930	8930	8930	8930	0
151	20240508	165100	333847710	8930	8930	8930	8930	0
152	20240508	165000	333847710	8930	8930	8930	8930	1081
153	20240508	164900	333847710	8930	8930	8930	8930	0
154	20240508	164800	333847710	8930	8930	8930	8930	0
155	20240508	164700	333847710	8930	8930	8930	8930	0
156	20240508	164600	333847710	8930	8930	8930	8930	0
157	20240508	164500	333847710	8930	8930	8930	8930	0
158	20240508	164400	333847710	8930	8930	8930	8930	0
159	20240508	164300	333847710	8930	8930	8930	8930	0
160	20240508	164200	333847710	8930	8930	8930	8930	0
161	20240508	164100	333847710	8930	8930	8930	8930	0
162	20240508	164000	333847710	8930	8930	8930	8930	0
163	20240508	163900	333847710	8930	8930	8930	8930	0
164	20240508	163800	333847710	8930	8930	8930	8930	0
165	20240508	163700	333847710	8930	8930	8930	8930	0
166	20240508	163600	333847710	8930	8930	8930	8930	0
167	20240508	163500	333847710	8930	8930	8930	8930	0
168	20240508	163400	333847710	8930	8930	8930	8930	0
169	20240508	163300	333847710	8930	8930	8930	8930	0
170	20240508	163200	333847710	8930	8930	8930	8930	0
171	20240508	163100	333847710	8930	8930	8930	8930	0
172	20240508	163000	333847710	8930	8930	8930	8930	0
173	20240508	162900	333847710	8930	8930	8930	8930	0
174	20240508	162800	333847710	8930	8930	8930	8930	0
175	20240508	162700	333847710	8930	8930	8930	8930	0
176	20240508	162600	333847710	8930	8930	8930	8930	0
177	20240508	162500	333847710	8930	8930	8930	8930	0
178	20240508	162400	333847710	8930	8930	8930	8930	0
179	20240508	162300	333847710	8930	8930	8930	8930	0
180	20240508	162200	333847710	8930	8930	8930	8930	0
181	20240508	162100	333847710	8930	8930	8930	8930	0
182	20240508	162000	333847710	8930	8930	8930	8930	1081
183	20240508	161900	333847710	8930	8930	8930	8930	0
184	20240508	161800	333847710	8930	8930	8930	8930	0
185	20240508	161700	333847710	8930	8930	8930	8930	0
186	20240508	161600	333847710	8930	8930	8930	8930	0
187	20240508	161500	333847710	8930	8930	8930	8930	0
188	20240508	161400	333847710	8930	8930	8930	8930	0
189	20240508	161300	333847710	8930	8930	8930	8930	0
190	20240508	161200	333847710	8930	8930	8930	8930	0
191	20240508	161100	333847710	8930	8930	8930	8930	0
192	20240508	161000	333847710	8930	8930	8930	8930	0
193	20240508	160900	333847710	8930	8930	8930	8930	0
194	20240508	160800	333847710	8930	8930	8930	8930	0
195	20240508	160700	333847710	8930	8930	8930	8930	0
196	20240508	160600	333847710	8930	8930	8930	8930	0
197	20240508	160500	333847710	8930	8930	8930	8930	0
198	20240508	160400	333847710	8930	8930	8930	8930	0
199	20240508	160300	333847710	8930	8930	8930	8930	0
200	20240508	160200	333847710	8930	8930	8930	8930	0
201	20240508	160100	333847710	8930	8930	8930	8930	0
202	20240508	160000	333847710	8930	8930	8930	8930	0
203	20240508	155900	333847710	8930	8930	8930	8930	0
204	20240508	155800	333847710	8930	8930	8930	8930	0
205	20240508	155700	333847710	8930	8930	8930	8930	0
206	20240508	155600	333847710	8930	8930	8930	8930	0
207	20240508	155500	333847710	8930	8930	8930	8930	0
208	20240508	155400	333847710	8930	8930	8930	8930	0
209	20240508	155300	333847710	8930	8930	8930	8930	0
210	20240508	155200	333847710	8930	8930	8930	8930	0
211	20240508	155100	333847710	8930	8930	8930	8930	0
212	20240508	155000	333847710	8930	8930	8930	8930	1081
213	20240508	154900	333847710	8930	8930	8930	8930	0
214	20240508	154800	333847710	8930	8930	8930	8930	0
215	20240508	154700	333847710	8930	8930	8930	8930	0
216	20240508	154600	333847710	8930	8930	8930	8930	0
217	20240508	154500	333847710	8930	8930	8930	8930	0
218	20240508	154400	333847710	8930	8930	8930	8930	0
219	20240508	154300	333847710	8930	8930	8930	8930	0
220	20240508	154200	333847710	8930	8930	8930	8930	0
221	20240508	154100	333847710	8930	8930	8930	8930	0
222	20240508	154000	333847710	8930	8930	8930	8930	0
223	20240508	153900	333847710	8930	8930	8930	8930	0
224	20240508	153800	333847710	8930	8930	8930	8930	0
225	20240508	153700	333847710	8930	8930	8930	8930	0
226	20240508	153600	333847710	8930	8930	8930	8930	0
227	20240508	153500	333847710	8930	8930	8930	8930	0
228	20240508	153400	333847710	8930	8930	8930	8930	0
229	20240508	153300	333847710	8930	8930	8930	8930	0
230	20240508	153200	333847710	8930	8930	8930	8930	0
231	20240508	153100	333847710	8930	8930	8930	8930	0
232	20240508	153000	333847710	8930	8930	8930	8930	1081
233	20240508	152900	324194380	8920	8920	8920	8920	0
234	20240508	152800	324194380	8920	8920	8920	8920	0
235	20240508	152700	324194380	8920	8920	8920	8920	0
236	20240508	152600	324194380	8920	8920	8920	8920	0
237	20240508	152500	324194380	8920	8920	8920	8920	0
238	20240508	152400	324194380	8920	8920	8920	8920	0
239	20240508	152300	324194380	8920	8920	8920	8920	0
240	20240508	152200	324194380	8920	8920	8920	8920	0
241	20240508	152100	324194380	8920	8920	8920	8920	0
242	20240508	152000	324194380	8920	8920	8920	8920	0
243	20240508	151900	324194380	8920	8910	8920	8910	51
244	20240508	151800	323739930	8880	8880	8880	8880	0
245	20240508	151700	323739930	8880	8880	8880	8880	0
246	20240508	151600	323739930	8880	8880	8880	8880	7
247	20240508	151500	323677770	8930	8930	8930	8930	1042
248	20240508	151400	314372710	8900	8920	8920	8900	16
249	20240508	151300	314230250	8900	8900	8900	8900	10
250	20240508	151200	314141250	8900	8900	8900	8900	10
251	20240508	151100	314052250	8900	8940	8940	8900	12
252	20240508	151000	313945410	8900	8900	8900	8900	20
253	20240508	150900	313767410	8880	8880	8880	8880	0
254	20240508	150800	313767410	8880	8880	8880	8880	0
255	20240508	150700	313767410	8880	8880	8880	8880	0
256	20240508	150600	313767410	8880	8880	8880	8880	6
257	20240508	150500	313714130	8880	8880	8880	8880	0
258	20240508	150400	313714130	8880	8880	8880	8880	0
259	20240508	150300	313714130	8880	8880	8880	8880	0
260	20240508	150200	313714130	8880	8880	8880	8880	309
261	20240508	150100	310970210	8890	8910	8950	8890	1250
262	20240508	150000	299826510	8890	8900	8900	8890	20
263	20240508	145900	299648650	8900	8900	8900	8900	6
264	20240508	145800	299595250	8900	8900	8900	8900	0
265	20240508	145700	299595250	8900	8900	8900	8900	0
266	20240508	145600	299595250	8900	8900	8900	8900	0
267	20240508	145500	299595250	8900	8900	8900	8900	0
268	20240508	145400	299595250	8900	8900	8900	8900	58
269	20240508	145300	299079050	8900	8910	8910	8900	523
270	20240508	145200	294424090	8910	8920	8920	8910	479
271	20240508	145100	290156180	8940	8940	8940	8940	0
272	20240508	145000	290156180	8940	8940	8940	8940	0
273	20240508	144900	290156180	8940	8940	8940	8940	0
274	20240508	144800	290156180	8940	8940	8940	8940	0
275	20240508	144700	290156180	8940	8940	8940	8940	0
276	20240508	144600	290156180	8940	8940	8940	8940	0
277	20240508	144500	290156180	8940	8940	8940	8940	0
278	20240508	144400	290156180	8940	8940	8940	8940	0
279	20240508	144300	290156180	8940	8940	8940	8940	0
280	20240508	144200	290156180	8940	8940	8940	8940	0
281	20240508	144100	290156180	8940	8940	8940	8940	0
282	20240508	144000	290156180	8940	8940	8940	8940	0
283	20240508	143900	290156180	8940	8940	8940	8940	11
284	20240508	143800	290057840	8930	8930	8930	8930	0
285	20240508	143700	290057840	8930	8930	8930	8930	0
286	20240508	143600	290057840	8930	8930	8930	8930	0
287	20240508	143500	290057840	8930	8930	8930	8930	0
288	20240508	143400	290057840	8930	8920	8930	8920	453
289	20240508	143300	286012660	8900	8900	8900	8900	20
290	20240508	143200	285834660	8910	8910	8910	8910	0
291	20240508	143100	285834660	8910	8910	8910	8910	0
292	20240508	143000	285834660	8910	8910	8910	8910	94
293	20240508	142900	284997120	8910	8910	8910	8910	0
294	20240508	142800	284997120	8910	8910	8910	8910	0
295	20240508	142700	284997120	8910	8910	8910	8910	0
296	20240508	142600	284997120	8910	8910	8910	8910	0
297	20240508	142500	284997120	8910	8910	8910	8910	0
298	20240508	142400	284997120	8910	8910	8910	8910	0
299	20240508	142300	284997120	8910	8910	8910	8910	0
300	20240508	142200	284997120	8910	8910	8910	8910	0
301	20240508	142100	284997120	8910	8910	8910	8910	0
302	20240508	142000	284997120	8910	8910	8910	8910	0
303	20240508	141900	284997120	8910	8910	8910	8910	0
304	20240508	141800	284997120	8910	8910	8910	8910	12
305	20240508	141700	284890200	8910	8920	8920	8910	180
306	20240508	141600	283285400	8940	8940	8940	8940	56
307	20240508	141500	282784760	8950	8950	8950	8950	0
308	20240508	141400	282784760	8950	8950	8950	8950	0
309	20240508	141300	282784760	8950	8930	8950	8930	29
310	20240508	141200	282525520	8930	8930	8930	8930	46
311	20240508	141100	282114740	8940	8940	8940	8940	0
312	20240508	141000	282114740	8940	8910	8940	8910	1029
313	20240508	140900	272923310	8910	8910	8910	8910	0
314	20240508	140800	272923310	8910	8870	8910	8870	2382
315	20240508	140700	251776570	8870	8870	8870	8870	557
316	20240508	140600	246835980	8860	8860	8860	8860	0
317	20240508	140500	246835980	8860	8860	8860	8860	0
318	20240508	140400	246835980	8860	8860	8860	8860	0
319	20240508	140300	246835980	8860	8860	8860	8860	147
320	20240508	140200	245533560	8850	8850	8850	8850	0
321	20240508	140100	245533560	8850	8850	8850	8850	0
322	20240508	140000	245533560	8850	8850	8850	8850	0
323	20240508	135900	245533560	8850	8850	8850	8850	0
324	20240508	135800	245533560	8850	8850	8850	8850	0
325	20240508	135700	245533560	8850	8850	8850	8850	8
326	20240508	135600	245462760	8860	8860	8860	8860	0
327	20240508	135500	245462760	8860	8860	8860	8860	0
328	20240508	135400	245462760	8860	8860	8860	8860	34
329	20240508	135300	245161520	8870	8870	8870	8870	0
330	20240508	135200	245161520	8870	8870	8870	8870	0
331	20240508	135100	245161520	8870	8870	8870	8870	0
332	20240508	135000	245161520	8870	8870	8870	8870	350
333	20240508	134900	242057020	8860	8860	8860	8860	500
334	20240508	134800	237627020	8870	8870	8870	8870	0
335	20240508	134700	237627020	8870	8870	8870	8870	4
336	20240508	134600	237591540	8880	8880	8880	8880	0
337	20240508	134500	237591540	8880	8880	8880	8880	0
338	20240508	134400	237591540	8880	8880	8880	8880	29
339	20240508	134300	237334020	8880	8880	8880	8880	0
340	20240508	134200	237334020	8880	8880	8880	8880	1
341	20240508	134100	237325140	8880	8880	8880	8880	0
342	20240508	134000	237325140	8880	8880	8880	8880	324
343	20240508	133900	234448020	8870	8870	8870	8870	204
344	20240508	133800	232638540	8840	8840	8840	8840	0
345	20240508	133700	232638540	8840	8840	8840	8840	0
346	20240508	133600	232638540	8840	8840	8840	8840	0
347	20240508	133500	232638540	8840	8840	8840	8840	0
348	20240508	133400	232638540	8840	8840	8840	8840	0
349	20240508	133300	232638540	8840	8840	8840	8840	0
350	20240508	133200	232638540	8840	8840	8840	8840	0
351	20240508	133100	232638540	8840	8840	8840	8840	0
352	20240508	133000	232638540	8840	8840	8840	8840	8
353	20240508	132900	232567820	8860	8860	8860	8860	0
354	20240508	132800	232567820	8860	8860	8860	8860	0
355	20240508	132700	232567820	8860	8860	8860	8860	0
356	20240508	132600	232567820	8860	8860	8860	8860	0
357	20240508	132500	232567820	8860	8860	8860	8860	0
358	20240508	132400	232567820	8860	8860	8860	8860	4
359	20240508	132300	232532380	8840	8840	8840	8840	0
360	20240508	132200	232532380	8840	8840	8840	8840	0
361	20240508	132100	232532380	8840	8840	8840	8840	0
362	20240508	132000	232532380	8840	8860	8860	8840	5
363	20240508	131900	232488160	8850	8850	8850	8850	0
364	20240508	131800	232488160	8850	8850	8850	8850	0
365	20240508	131700	232488160	8850	8850	8850	8850	0
366	20240508	131600	232488160	8850	8850	8850	8850	0
367	20240508	131500	232488160	8850	8850	8850	8850	857
368	20240508	131400	224903710	8850	8880	8880	8850	6
369	20240508	131300	224850460	8890	8850	8890	8850	22
370	20240508	131200	224655680	8850	8850	8850	8850	0
371	20240508	131100	224655680	8850	8850	8850	8850	0
372	20240508	131000	224655680	8850	8850	8850	8850	145
373	20240508	130900	223372430	8850	8850	8850	8850	0
374	20240508	130800	223372430	8850	8860	8860	8850	100
375	20240508	130700	222486840	8860	8860	8860	8860	0
376	20240508	130600	222486840	8860	8860	8860	8860	0
377	20240508	130500	222486840	8860	8860	8860	8860	0
378	20240508	130400	222486840	8860	8860	8860	8860	0
379	20240508	130300	222486840	8860	8860	8860	8860	0
380	20240508	130200	222486840	8860	8860	8860	8860	100
381	20240508	130100	221600840	8910	8910	8910	8910	0
382	20240508	130000	221600840	8910	8910	8910	8910	0
383	20240508	125900	221600840	8910	8910	8910	8910	0
384	20240508	125800	221600840	8910	8910	8910	8910	50
385	20240508	125700	221155340	8910	8910	8910	8910	0
386	20240508	125600	221155340	8910	8910	8910	8910	0
387	20240508	125500	221155340	8910	8910	8910	8910	4
388	20240508	125400	221119700	8910	8910	8910	8910	0
389	20240508	125300	221119700	8910	8910	8910	8910	0
390	20240508	125200	221119700	8910	8890	8910	8890	35
391	20240508	125100	220808380	8910	8910	8910	8910	0
392	20240508	125000	220808380	8910	8910	8910	8910	0
393	20240508	124900	220808380	8910	8910	8910	8910	0
394	20240508	124800	220808380	8910	8910	8910	8910	0
395	20240508	124700	220808380	8910	8910	8910	8910	0
396	20240508	124600	220808380	8910	8910	8910	8910	10
397	20240508	124500	220719280	8900	8890	8910	8890	253
398	20240508	124400	218467610	8880	8880	8880	8880	0
399	20240508	124300	218467610	8880	8880	8880	8880	105
400	20240508	124200	217535210	8880	8880	8880	8880	3
401	20240508	124100	217508570	8880	8880	8880	8880	20
402	20240508	124000	217330970	8910	8910	8910	8910	0
403	20240508	123900	217330970	8910	8910	8910	8910	0
404	20240508	123800	217330970	8910	8910	8910	8910	0
405	20240508	123700	217330970	8910	8910	8910	8910	3
406	20240508	123600	217304240	8930	8930	8930	8930	0
407	20240508	123500	217304240	8930	8930	8930	8930	0
408	20240508	123400	217304240	8930	8930	8930	8930	0
409	20240508	123300	217304240	8930	8930	8930	8930	0
410	20240508	123200	217304240	8930	8930	8930	8930	0
411	20240508	123100	217304240	8930	8930	8930	8930	0
412	20240508	123000	217304240	8930	8930	8930	8930	0
413	20240508	122900	217304240	8930	8930	8930	8930	0
414	20240508	122800	217304240	8930	8930	8930	8930	0
415	20240508	122700	217304240	8930	8930	8930	8930	0
416	20240508	122600	217304240	8930	8930	8930	8930	0
417	20240508	122500	217304240	8930	8930	8930	8930	0
418	20240508	122400	217304240	8930	8930	8930	8930	0
419	20240508	122300	217304240	8930	8930	8930	8930	0
420	20240508	122200	217304240	8930	8930	8930	8930	0
421	20240508	122100	217304240	8930	8930	8930	8930	0
422	20240508	122000	217304240	8930	8930	8930	8930	0
423	20240508	121900	217304240	8930	8930	8930	8930	0
424	20240508	121800	217304240	8930	8930	8930	8930	0
425	20240508	121700	217304240	8930	8870	8930	8870	2400
426	20240508	121600	195888080	8870	8870	8870	8870	0
427	20240508	121500	195888080	8870	8870	8870	8870	0
428	20240508	121400	195888080	8870	8870	8870	8870	0
429	20240508	121300	195888080	8870	8850	8870	8850	2380
430	20240508	121200	174779090	8870	8870	8870	8870	0
431	20240508	121100	174779090	8870	8870	8870	8870	5
432	20240508	121000	174734740	8790	8790	8790	8790	0
433	20240508	120900	174734740	8790	8830	8830	8790	793
434	20240508	120800	167752560	8840	8840	8840	8840	0
435	20240508	120700	167752560	8840	8840	8840	8840	299
436	20240508	120600	165109400	8850	8850	8850	8850	110
437	20240508	120500	164135900	8910	8910	8910	8910	9
438	20240508	120400	164055710	8920	8920	8920	8920	0
439	20240508	120300	164055710	8920	8860	8940	8860	260
440	20240508	120200	161735630	8850	8850	8850	8850	36
441	20240508	120100	161417030	8850	8850	8850	8850	2
442	20240508	120000	161399330	8840	8840	8840	8840	0
443	20240508	115900	161399330	8840	8840	8840	8840	0
444	20240508	115800	161399330	8840	8840	8840	8840	3
445	20240508	115700	161372810	8850	8850	8850	8850	0
446	20240508	115600	161372810	8850	8850	8850	8850	69
447	20240508	115500	160762160	8850	8850	8850	8850	101
448	20240508	115400	159868310	8850	8850	8850	8850	0
449	20240508	115300	159868310	8850	8850	8850	8850	0
450	20240508	115200	159868310	8850	8850	8850	8850	0
451	20240508	115100	159868310	8850	8850	8850	8850	0
452	20240508	115000	159868310	8850	8850	8850	8850	30
453	20240508	114900	159602810	8870	8870	8870	8870	0
454	20240508	114800	159602810	8870	8870	8870	8870	0
455	20240508	114700	159602810	8870	8860	8870	8860	118
456	20240508	114600	158556220	8870	8870	8870	8870	0
457	20240508	114500	158556220	8870	8870	8870	8870	0
458	20240508	114400	158556220	8870	8870	8870	8870	0
459	20240508	114300	158556220	8870	8870	8870	8870	0
460	20240508	114200	158556220	8870	8870	8870	8870	0
461	20240508	114100	158556220	8870	8870	8870	8870	0
462	20240508	114000	158556220	8870	8870	8870	8870	1
463	20240508	113900	158547350	8870	8870	8870	8870	24
464	20240508	113800	158334470	8940	8940	8940	8940	0
465	20240508	113700	158334470	8940	8940	8940	8940	0
466	20240508	113600	158334470	8940	8940	8940	8940	0
467	20240508	113500	158334470	8940	8940	8940	8940	100
468	20240508	113400	157440470	8950	8950	8950	8950	0
469	20240508	113300	157440470	8950	8950	8950	8950	0
470	20240508	113200	157440470	8950	8950	8950	8950	0
471	20240508	113100	157440470	8950	8950	8950	8950	0
472	20240508	113000	157440470	8950	8950	8950	8950	0
473	20240508	112900	157440470	8950	8950	8950	8950	0
474	20240508	112800	157440470	8950	8950	8950	8950	0
475	20240508	112700	157440470	8950	8920	8950	8920	900
476	20240508	112600	149403510	8960	8960	8960	8960	0
477	20240508	112500	149403510	8960	8880	8960	8880	9
478	20240508	112400	149323390	8880	8830	8960	8830	523
479	20240508	112300	144673120	8830	8830	8830	8830	5
480	20240508	112200	144628970	8830	8830	8830	8830	2
481	20240508	112100	144611310	8830	8830	8830	8830	1
482	20240508	112000	144602480	8840	8880	8880	8840	399
483	20240508	111900	141065660	8880	8880	8880	8880	1
484	20240508	111800	141056780	8890	8890	8890	8890	2
485	20240508	111700	141039000	8900	8900	8900	8900	2
486	20240508	111600	141021200	8870	8910	8910	8870	46
487	20240508	111500	140612870	8970	8930	8970	8920	243
488	20240508	111400	138437670	8940	8950	8970	8940	203
489	20240508	111300	136620380	8950	8950	8960	8950	197
490	20240508	111200	134856620	8920	8920	8920	8920	1
491	20240508	111100	134847700	8960	8940	8970	8930	2271
492	20240508	111000	114515390	8950	8870	8950	8810	47
493	20240508	110900	114097600	8960	8850	8960	8850	1171
494	20240508	110800	103695200	8850	8800	8850	8800	185
495	20240508	110700	102061880	8800	8800	8800	8800	29
496	20240508	110600	101806680	8800	8790	8820	8790	6203
497	20240508	110500	47216930	8790	8790	8790	8790	0
498	20240508	110400	47216930	8790	8790	8790	8790	0
499	20240508	110300	47216930	8790	8790	8790	8790	0
500	20240508	110200	47216930	8790	8790	8790	8790	31
501	20240508	110100	46944440	8780	8780	8780	8780	4
502	20240508	110000	46909320	8770	8770	8770	8770	46
503	20240508	105900	46505900	8760	8760	8760	8760	0
504	20240508	105800	46505900	8760	8760	8760	8760	100
505	20240508	105700	45629900	8760	8760	8760	8760	8
506	20240508	105600	45559820	8760	8760	8760	8760	10
507	20240508	105500	45472220	8760	8760	8760	8760	15
508	20240508	105400	45340820	8760	8760	8760	8760	1
509	20240508	105300	45332060	8760	8760	8760	8760	0
510	20240508	105200	45332060	8760	8760	8760	8760	0
511	20240508	105100	45332060	8760	8760	8760	8760	8
512	20240508	105000	45261980	8760	8760	8760	8760	0
513	20240508	104900	45261980	8760	8760	8760	8760	5
514	20240508	104800	45218180	8760	8760	8760	8760	0
515	20240508	104700	45218180	8760	8760	8760	8760	50
516	20240508	104600	44780180	8760	8760	8760	8760	0
517	20240508	104500	44780180	8760	8760	8760	8760	0
518	20240508	104400	44780180	8760	8760	8760	8760	0
519	20240508	104300	44780180	8760	8760	8760	8760	8
520	20240508	104200	44710100	8770	8760	8770	8760	102
521	20240508	104100	43816560	8760	8760	8760	8760	0
522	20240508	104000	43816560	8760	8760	8760	8760	0
523	20240508	103900	43816560	8760	8760	8760	8760	233
524	20240508	103800	41775480	8760	8760	8760	8760	8
525	20240508	103700	41705400	8770	8770	8770	8770	0
526	20240508	103600	41705400	8770	8770	8770	8770	57
527	20240508	103500	41205510	8780	8780	8780	8780	0
528	20240508	103400	41205510	8780	8780	8780	8780	1
529	20240508	103300	41196730	8780	8780	8780	8780	50
530	20240508	103200	40757730	8760	8770	8770	8760	100
531	20240508	103100	39881520	8770	8770	8770	8770	4
532	20240508	103000	39846440	8760	8760	8760	8760	1
533	20240508	102900	39837680	8760	8760	8760	8760	0
534	20240508	102800	39837680	8760	8750	8760	8750	9
535	20240508	102700	39758920	8750	8750	8750	8750	0
536	20240508	102600	39758920	8750	8750	8750	8750	0
537	20240508	102500	39758920	8750	8750	8750	8750	0
538	20240508	102400	39758920	8750	8750	8750	8750	0
539	20240508	102300	39758920	8750	8750	8750	8750	106
540	20240508	102200	38831420	8750	8750	8750	8750	0
541	20240508	102100	38831420	8750	8750	8750	8750	3
542	20240508	102000	38805170	8750	8750	8750	8750	0
543	20240508	101900	38805170	8750	8750	8750	8750	166
544	20240508	101800	37352670	8750	8750	8750	8750	0
545	20240508	101700	37352670	8750	8750	8750	8750	0
546	20240508	101600	37352670	8750	8750	8750	8750	0
547	20240508	101500	37352670	8750	8750	8750	8750	3
548	20240508	101400	37326420	8750	8750	8750	8750	0
549	20240508	101300	37326420	8750	8750	8750	8750	159
550	20240508	101200	35935170	8760	8760	8760	8760	36
551	20240508	101100	35619810	8780	8780	8780	8780	52
552	20240508	101000	35163250	8780	8800	8800	8780	120
553	20240508	100900	34109250	8800	8800	8800	8800	10
554	20240508	100800	34021250	8810	8810	8810	8810	0
555	20240508	100700	34021250	8810	8810	8810	8810	0
556	20240508	100600	34021250	8810	8810	8810	8810	1
557	20240508	100500	34012440	8800	8820	8820	8800	2
558	20240508	100400	33994820	8760	8760	8760	8760	0
559	20240508	100300	33994820	8760	8760	8760	8760	30
560	20240508	100200	33732020	8750	8750	8750	8750	0
561	20240508	100100	33732020	8750	8750	8750	8750	4
562	20240508	100000	33697020	8750	8750	8750	8750	0
563	20240508	095900	33697020	8750	8760	8760	8750	100
564	20240508	095800	32821520	8750	8750	8750	8750	0
565	20240508	095700	32821520	8750	8810	8810	8750	300
566	20240508	095600	30195320	8820	8820	8820	8820	0
567	20240508	095500	30195320	8820	8820	8820	8820	0
568	20240508	095400	30195320	8820	8820	8820	8820	113
569	20240508	095300	29198660	8820	8780	8820	8760	472
570	20240508	095200	25060230	8770	8770	8770	8770	0
571	20240508	095100	25060230	8770	8770	8770	8770	57
572	20240508	095000	24560340	8750	8750	8750	8750	38
573	20240508	094900	24227840	8750	8750	8750	8750	8
574	20240508	094800	24157840	8750	8770	8770	8750	198
575	20240508	094700	22424970	8770	8780	8780	8770	27
576	20240508	094600	22188160	8780	8780	8780	8780	119
577	20240508	094500	21143340	8780	8780	8780	8780	11
578	20240508	094400	21046760	8820	8820	8820	8820	0
579	20240508	094300	21046760	8820	8820	8820	8820	113
580	20240508	094200	20050100	8820	8820	8820	8820	114
581	20240508	094100	19044620	8770	8820	8820	8770	26
582	20240508	094000	18816400	8770	8770	8770	8770	0
583	20240508	093900	18816400	8770	8770	8770	8770	0
584	20240508	093800	18816400	8770	8770	8770	8770	0
585	20240508	093700	18816400	8770	8820	8820	8770	18
586	20240508	093600	18658440	8770	8770	8770	8770	0
587	20240508	093500	18658440	8770	8770	8770	8770	0
588	20240508	093400	18658440	8770	8770	8770	8770	2
589	20240508	093300	18640900	8790	8790	8790	8790	0
590	20240508	093200	18640900	8790	8790	8790	8790	0
591	20240508	093100	18640900	8790	8790	8790	8790	4
592	20240508	093000	18605740	8770	8770	8780	8770	58
593	20240508	092900	18096980	8770	8770	8770	8770	0
594	20240508	092800	18096980	8770	8770	8770	8770	0
595	20240508	092700	18096980	8770	8770	8770	8770	14
596	20240508	092600	17974200	8770	8780	8780	8770	190
597	20240508	092500	16306550	8780	8780	8780	8780	6
598	20240508	092400	16253870	8780	8780	8780	8780	5
599	20240508	092300	16209970	8820	8820	8820	8820	0
600	20240508	092200	16209970	8820	8820	8820	8820	0
601	20240508	092100	16209970	8820	8820	8820	8820	0
602	20240508	092000	16209970	8820	8820	8820	8820	0
603	20240508	091900	16209970	8820	8800	8820	8750	251
604	20240508	091800	14010190	8820	8810	8820	8800	212
605	20240508	091700	12143390	8810	8810	8810	8810	0
606	20240508	091600	12143390	8810	8810	8810	8810	3
607	20240508	091500	12116960	8820	8820	8820	8820	0
608	20240508	091400	12116960	8820	8820	8820	8820	0
609	20240508	091300	12116960	8820	8820	8820	8820	2
610	20240508	091200	12099320	8750	8760	8760	8750	250
611	20240508	091100	9910170	8820	8760	8820	8760	3
612	20240508	091000	9883770	8820	8820	8820	8820	0
613	20240508	090900	9883770	8820	8820	8820	8820	0
614	20240508	090800	9883770	8820	8820	8820	8820	5
615	20240508	090700	9839670	8760	8760	8760	8760	0
616	20240508	090600	9839670	8760	8770	8770	8760	103
617	20240508	090500	8937380	8750	8810	8810	8750	276
618	20240508	090400	6519770	8810	8810	8810	8810	2
619	20240508	090300	6502150	8850	8850	8850	8850	0
620	20240508	090200	6502150	8850	8850	8850	8850	0
621	20240508	090100	6502150	8850	8850	8850	8850	0
622	20240508	090000	6502150	8850	8770	8850	8770	741