KissMeData/362990/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	211500	185669895	2850	2850	2850	2850	270
3	20240508	211400	185669895	2850	2850	2850	2850	0
4	20240508	211300	185669895	2850	2850	2850	2850	0
5	20240508	211200	185669895	2850	2850	2850	2850	0
6	20240508	211100	185669895	2850	2850	2850	2850	0
7	20240508	211000	185669895	2850	2850	2850	2850	0
8	20240508	210900	185669895	2850	2850	2850	2850	0
9	20240508	210800	185669895	2850	2850	2850	2850	0
10	20240508	210700	185669895	2850	2850	2850	2850	0
11	20240508	210600	185669895	2850	2850	2850	2850	0
12	20240508	210500	185669895	2850	2850	2850	2850	0
13	20240508	210400	185669895	2850	2850	2850	2850	0
14	20240508	210300	185669895	2850	2850	2850	2850	0
15	20240508	210200	185669895	2850	2850	2850	2850	0
16	20240508	210100	185669895	2850	2850	2850	2850	0
17	20240508	210000	185669895	2850	2850	2850	2850	0
18	20240508	205900	185669895	2850	2850	2850	2850	0
19	20240508	205800	185669895	2850	2850	2850	2850	0
20	20240508	205700	185669895	2850	2850	2850	2850	0
21	20240508	205600	185669895	2850	2850	2850	2850	0
22	20240508	205500	185669895	2850	2850	2850	2850	0
23	20240508	205400	185669895	2850	2850	2850	2850	0
24	20240508	205300	185669895	2850	2850	2850	2850	0
25	20240508	205200	185669895	2850	2850	2850	2850	0
26	20240508	205100	185669895	2850	2850	2850	2850	0
27	20240508	205000	185669895	2850	2850	2850	2850	0
28	20240508	204900	185669895	2850	2850	2850	2850	0
29	20240508	204800	185669895	2850	2850	2850	2850	0
30	20240508	204700	185669895	2850	2850	2850	2850	0
31	20240508	204600	185669895	2850	2850	2850	2850	0
32	20240508	204500	185669895	2850	2850	2850	2850	270
33	20240508	204400	185669895	2850	2850	2850	2850	0
34	20240508	204300	185669895	2850	2850	2850	2850	0
35	20240508	204200	185669895	2850	2850	2850	2850	0
36	20240508	204100	185669895	2850	2850	2850	2850	0
37	20240508	204000	185669895	2850	2850	2850	2850	0
38	20240508	203900	185669895	2850	2850	2850	2850	0
39	20240508	203800	185669895	2850	2850	2850	2850	0
40	20240508	203700	185669895	2850	2850	2850	2850	0
41	20240508	203600	185669895	2850	2850	2850	2850	0
42	20240508	203500	185669895	2850	2850	2850	2850	0
43	20240508	203400	185669895	2850	2850	2850	2850	0
44	20240508	203300	185669895	2850	2850	2850	2850	0
45	20240508	203200	185669895	2850	2850	2850	2850	0
46	20240508	203100	185669895	2850	2850	2850	2850	0
47	20240508	203000	185669895	2850	2850	2850	2850	0
48	20240508	202900	185669895	2850	2850	2850	2850	0
49	20240508	202800	185669895	2850	2850	2850	2850	0
50	20240508	202700	185669895	2850	2850	2850	2850	0
51	20240508	202600	185669895	2850	2850	2850	2850	0
52	20240508	202500	185669895	2850	2850	2850	2850	0
53	20240508	202400	185669895	2850	2850	2850	2850	0
54	20240508	202300	185669895	2850	2850	2850	2850	0
55	20240508	202200	185669895	2850	2850	2850	2850	0
56	20240508	202100	185669895	2850	2850	2850	2850	0
57	20240508	202000	185669895	2850	2850	2850	2850	0
58	20240508	201900	185669895	2850	2850	2850	2850	0
59	20240508	201800	185669895	2850	2850	2850	2850	0
60	20240508	201700	185669895	2850	2850	2850	2850	0
61	20240508	201600	185669895	2850	2850	2850	2850	0
62	20240508	201500	185669895	2850	2850	2850	2850	270
63	20240508	201400	185669895	2850	2850	2850	2850	0
64	20240508	201300	185669895	2850	2850	2850	2850	0
65	20240508	201200	185669895	2850	2850	2850	2850	0
66	20240508	201100	185669895	2850	2850	2850	2850	0
67	20240508	201000	185669895	2850	2850	2850	2850	0
68	20240508	200900	185669895	2850	2850	2850	2850	0
69	20240508	200800	185669895	2850	2850	2850	2850	0
70	20240508	200700	185669895	2850	2850	2850	2850	0
71	20240508	200600	185669895	2850	2850	2850	2850	0
72	20240508	200500	185669895	2850	2850	2850	2850	0
73	20240508	200400	185669895	2850	2850	2850	2850	0
74	20240508	200300	185669895	2850	2850	2850	2850	0
75	20240508	200200	185669895	2850	2850	2850	2850	0
76	20240508	200100	185669895	2850	2850	2850	2850	0
77	20240508	200000	185669895	2850	2850	2850	2850	0
78	20240508	195900	185669895	2850	2850	2850	2850	0
79	20240508	195800	185669895	2850	2850	2850	2850	0
80	20240508	195700	185669895	2850	2850	2850	2850	0
81	20240508	195600	185669895	2850	2850	2850	2850	0
82	20240508	195500	185669895	2850	2850	2850	2850	0
83	20240508	195400	185669895	2850	2850	2850	2850	0
84	20240508	195300	185669895	2850	2850	2850	2850	0
85	20240508	195200	185669895	2850	2850	2850	2850	0
86	20240508	195100	185669895	2850	2850	2850	2850	0
87	20240508	195000	185669895	2850	2850	2850	2850	0
88	20240508	194900	185669895	2850	2850	2850	2850	0
89	20240508	194800	185669895	2850	2850	2850	2850	0
90	20240508	194700	185669895	2850	2850	2850	2850	0
91	20240508	194600	185669895	2850	2850	2850	2850	0
92	20240508	194500	185669895	2850	2850	2850	2850	270
93	20240508	194400	185669895	2850	2850	2850	2850	0
94	20240508	194300	185669895	2850	2850	2850	2850	0
95	20240508	194200	185669895	2850	2850	2850	2850	0
96	20240508	194100	185669895	2850	2850	2850	2850	0
97	20240508	194000	185669895	2850	2850	2850	2850	0
98	20240508	193900	185669895	2850	2850	2850	2850	0
99	20240508	193800	185669895	2850	2850	2850	2850	0
100	20240508	193700	185669895	2850	2850	2850	2850	0
101	20240508	193600	185669895	2850	2850	2850	2850	0
102	20240508	193500	185669895	2850	2850	2850	2850	0
103	20240508	193400	185669895	2850	2850	2850	2850	0
104	20240508	193300	185669895	2850	2850	2850	2850	0
105	20240508	193200	185669895	2850	2850	2850	2850	0
106	20240508	193100	185669895	2850	2850	2850	2850	0
107	20240508	193000	185669895	2850	2850	2850	2850	0
108	20240508	192900	185669895	2850	2850	2850	2850	0
109	20240508	192800	185669895	2850	2850	2850	2850	0
110	20240508	192700	185669895	2850	2850	2850	2850	0
111	20240508	192600	185669895	2850	2850	2850	2850	0
112	20240508	192500	185669895	2850	2850	2850	2850	0
113	20240508	192400	185669895	2850	2850	2850	2850	0
114	20240508	192300	185669895	2850	2850	2850	2850	0
115	20240508	192200	185669895	2850	2850	2850	2850	0
116	20240508	192100	185669895	2850	2850	2850	2850	0
117	20240508	192000	185669895	2850	2850	2850	2850	0
118	20240508	191900	185669895	2850	2850	2850	2850	0
119	20240508	191800	185669895	2850	2850	2850	2850	0
120	20240508	191700	185669895	2850	2850	2850	2850	0
121	20240508	191600	185669895	2850	2850	2850	2850	0
122	20240508	191500	185669895	2850	2850	2850	2850	270
123	20240508	191400	185669895	2850	2850	2850	2850	0
124	20240508	191300	185669895	2850	2850	2850	2850	0
125	20240508	191200	185669895	2850	2850	2850	2850	0
126	20240508	191100	185669895	2850	2850	2850	2850	0
127	20240508	191000	185669895	2850	2850	2850	2850	0
128	20240508	190900	185669895	2850	2850	2850	2850	0
129	20240508	190800	185669895	2850	2850	2850	2850	0
130	20240508	190700	185669895	2850	2850	2850	2850	0
131	20240508	190600	185669895	2850	2850	2850	2850	0
132	20240508	190500	185669895	2850	2850	2850	2850	0
133	20240508	190400	185669895	2850	2850	2850	2850	0
134	20240508	190300	185669895	2850	2850	2850	2850	0
135	20240508	190200	185669895	2850	2850	2850	2850	0
136	20240508	190100	185669895	2850	2850	2850	2850	0
137	20240508	190000	185669895	2850	2850	2850	2850	0
138	20240508	185900	185669895	2850	2850	2850	2850	0
139	20240508	185800	185669895	2850	2850	2850	2850	0
140	20240508	185700	185669895	2850	2850	2850	2850	0
141	20240508	185600	185669895	2850	2850	2850	2850	0
142	20240508	185500	185669895	2850	2850	2850	2850	0
143	20240508	185400	185669895	2850	2850	2850	2850	0
144	20240508	185300	185669895	2850	2850	2850	2850	0
145	20240508	185200	185669895	2850	2850	2850	2850	0
146	20240508	185100	185669895	2850	2850	2850	2850	0
147	20240508	185000	185669895	2850	2850	2850	2850	0
148	20240508	184900	185669895	2850	2850	2850	2850	0
149	20240508	184800	185669895	2850	2850	2850	2850	0
150	20240508	184700	185669895	2850	2850	2850	2850	0
151	20240508	184600	185669895	2850	2850	2850	2850	0
152	20240508	184500	185669895	2850	2850	2850	2850	270
153	20240508	184400	185669895	2850	2850	2850	2850	0
154	20240508	184300	185669895	2850	2850	2850	2850	0
155	20240508	184200	185669895	2850	2850	2850	2850	0
156	20240508	184100	185669895	2850	2850	2850	2850	0
157	20240508	184000	185669895	2850	2850	2850	2850	0
158	20240508	183900	185669895	2850	2850	2850	2850	0
159	20240508	183800	185669895	2850	2850	2850	2850	0
160	20240508	183700	185669895	2850	2850	2850	2850	0
161	20240508	183600	185669895	2850	2850	2850	2850	0
162	20240508	183500	185669895	2850	2850	2850	2850	0
163	20240508	183400	185669895	2850	2850	2850	2850	0
164	20240508	183300	185669895	2850	2850	2850	2850	0
165	20240508	183200	185669895	2850	2850	2850	2850	0
166	20240508	183100	185669895	2850	2850	2850	2850	0
167	20240508	183000	185669895	2850	2850	2850	2850	0
168	20240508	182900	185669895	2850	2850	2850	2850	0
169	20240508	182800	185669895	2850	2850	2850	2850	0
170	20240508	182700	185669895	2850	2850	2850	2850	0
171	20240508	182600	185669895	2850	2850	2850	2850	0
172	20240508	182500	185669895	2850	2850	2850	2850	0
173	20240508	182400	185669895	2850	2850	2850	2850	0
174	20240508	182300	185669895	2850	2850	2850	2850	0
175	20240508	182200	185669895	2850	2850	2850	2850	0
176	20240508	182100	185669895	2850	2850	2850	2850	0
177	20240508	182000	185669895	2850	2850	2850	2850	0
178	20240508	181900	185669895	2850	2850	2850	2850	0
179	20240508	181800	185669895	2850	2850	2850	2850	0
180	20240508	181700	185669895	2850	2850	2850	2850	0
181	20240508	181600	185669895	2850	2850	2850	2850	0
182	20240508	181500	185669895	2850	2850	2850	2850	270
183	20240508	181400	185669895	2850	2850	2850	2850	0
184	20240508	181300	185669895	2850	2850	2850	2850	0
185	20240508	181200	185669895	2850	2850	2850	2850	0
186	20240508	181100	185669895	2850	2850	2850	2850	0
187	20240508	181000	185669895	2850	2850	2850	2850	0
188	20240508	180900	185669895	2850	2850	2850	2850	0
189	20240508	180800	185669895	2850	2850	2850	2850	0
190	20240508	180700	185669895	2850	2850	2850	2850	0
191	20240508	180600	185669895	2850	2850	2850	2850	0
192	20240508	180500	185669895	2850	2850	2850	2850	0
193	20240508	180400	185669895	2850	2850	2850	2850	0
194	20240508	180300	185669895	2850	2850	2850	2850	0
195	20240508	180200	185669895	2850	2850	2850	2850	0
196	20240508	180100	185669895	2850	2850	2850	2850	0
197	20240508	180000	185669895	2850	2850	2850	2850	0
198	20240508	175900	185669895	2850	2850	2850	2850	0
199	20240508	175800	185669895	2850	2850	2850	2850	0
200	20240508	175700	185669895	2850	2850	2850	2850	0
201	20240508	175600	185669895	2850	2850	2850	2850	0
202	20240508	175500	185669895	2850	2850	2850	2850	0
203	20240508	175400	185669895	2850	2850	2850	2850	0
204	20240508	175300	185669895	2850	2850	2850	2850	0
205	20240508	175200	185669895	2850	2850	2850	2850	0
206	20240508	175100	185669895	2850	2850	2850	2850	0
207	20240508	175000	185669895	2850	2850	2850	2850	0
208	20240508	174900	185669895	2850	2850	2850	2850	0
209	20240508	174800	185669895	2850	2850	2850	2850	0
210	20240508	174700	185669895	2850	2850	2850	2850	0
211	20240508	174600	185669895	2850	2850	2850	2850	0
212	20240508	174500	185669895	2850	2850	2850	2850	270
213	20240508	174400	185669895	2850	2850	2850	2850	0
214	20240508	174300	185669895	2850	2850	2850	2850	0
215	20240508	174200	185669895	2850	2850	2850	2850	0
216	20240508	174100	185669895	2850	2850	2850	2850	0
217	20240508	174000	185669895	2850	2850	2850	2850	0
218	20240508	173900	185669895	2850	2850	2850	2850	0
219	20240508	173800	185669895	2850	2850	2850	2850	0
220	20240508	173700	185669895	2850	2850	2850	2850	0
221	20240508	173600	185669895	2850	2850	2850	2850	0
222	20240508	173500	185669895	2850	2850	2850	2850	0
223	20240508	173400	185669895	2850	2850	2850	2850	0
224	20240508	173300	185669895	2850	2850	2850	2850	0
225	20240508	173200	185669895	2850	2850	2850	2850	0
226	20240508	173100	185669895	2850	2850	2850	2850	0
227	20240508	173000	185669895	2850	2850	2850	2850	0
228	20240508	172900	185669895	2850	2850	2850	2850	0
229	20240508	172800	185669895	2850	2850	2850	2850	0
230	20240508	172700	185669895	2850	2850	2850	2850	0
231	20240508	172600	185669895	2850	2850	2850	2850	0
232	20240508	172500	185669895	2850	2850	2850	2850	0
233	20240508	172400	185669895	2850	2850	2850	2850	0
234	20240508	172300	185669895	2850	2850	2850	2850	0
235	20240508	172200	185669895	2850	2850	2850	2850	0
236	20240508	172100	185669895	2850	2850	2850	2850	0
237	20240508	172000	185669895	2850	2850	2850	2850	0
238	20240508	171900	185669895	2850	2850	2850	2850	0
239	20240508	171800	185669895	2850	2850	2850	2850	0
240	20240508	171700	185669895	2850	2850	2850	2850	0
241	20240508	171600	185669895	2850	2850	2850	2850	0
242	20240508	171500	185669895	2850	2850	2850	2850	270
243	20240508	171400	185669895	2850	2850	2850	2850	0
244	20240508	171300	185669895	2850	2850	2850	2850	0
245	20240508	171200	185669895	2850	2850	2850	2850	0
246	20240508	171100	185669895	2850	2850	2850	2850	0
247	20240508	171000	185669895	2850	2850	2850	2850	0
248	20240508	170900	185669895	2850	2850	2850	2850	0
249	20240508	170800	185669895	2850	2850	2850	2850	0
250	20240508	170700	185669895	2850	2850	2850	2850	0
251	20240508	170600	185669895	2850	2850	2850	2850	0
252	20240508	170500	185669895	2850	2850	2850	2850	0
253	20240508	170400	185669895	2850	2850	2850	2850	0
254	20240508	170300	185669895	2850	2850	2850	2850	0
255	20240508	170200	185669895	2850	2850	2850	2850	0
256	20240508	170100	185669895	2850	2850	2850	2850	0
257	20240508	170000	185669895	2850	2850	2850	2850	0
258	20240508	165900	185669895	2850	2850	2850	2850	0
259	20240508	165800	185669895	2850	2850	2850	2850	0
260	20240508	165700	185669895	2850	2850	2850	2850	0
261	20240508	165600	185669895	2850	2850	2850	2850	0
262	20240508	165500	185669895	2850	2850	2850	2850	0
263	20240508	165400	185669895	2850	2850	2850	2850	0
264	20240508	165300	185669895	2850	2850	2850	2850	0
265	20240508	165200	185669895	2850	2850	2850	2850	0
266	20240508	165100	185669895	2850	2850	2850	2850	0
267	20240508	165000	185669895	2850	2850	2850	2850	0
268	20240508	164900	185669895	2850	2850	2850	2850	0
269	20240508	164800	185669895	2850	2850	2850	2850	0
270	20240508	164700	185669895	2850	2850	2850	2850	0
271	20240508	164600	185669895	2850	2850	2850	2850	0
272	20240508	164500	185669895	2850	2850	2850	2850	270
273	20240508	164400	185669895	2850	2850	2850	2850	0
274	20240508	164300	185669895	2850	2850	2850	2850	0
275	20240508	164200	185669895	2850	2850	2850	2850	0
276	20240508	164100	185669895	2850	2850	2850	2850	0
277	20240508	164000	185669895	2850	2850	2850	2850	0
278	20240508	163900	185669895	2850	2850	2850	2850	0
279	20240508	163800	185669895	2850	2850	2850	2850	0
280	20240508	163700	185669895	2850	2850	2850	2850	0
281	20240508	163600	185669895	2850	2850	2850	2850	0
282	20240508	163500	185669895	2850	2850	2850	2850	0
283	20240508	163400	185669895	2850	2850	2850	2850	0
284	20240508	163300	185669895	2850	2850	2850	2850	0
285	20240508	163200	185669895	2850	2850	2850	2850	0
286	20240508	163100	185669895	2850	2850	2850	2850	0
287	20240508	163000	185669895	2850	2850	2850	2850	0
288	20240508	162900	185669895	2850	2850	2850	2850	0
289	20240508	162800	185669895	2850	2850	2850	2850	0
290	20240508	162700	185669895	2850	2850	2850	2850	0
291	20240508	162600	185669895	2850	2850	2850	2850	0
292	20240508	162500	185669895	2850	2850	2850	2850	0
293	20240508	162400	185669895	2850	2850	2850	2850	0
294	20240508	162300	185669895	2850	2850	2850	2850	0
295	20240508	162200	185669895	2850	2850	2850	2850	0
296	20240508	162100	185669895	2850	2850	2850	2850	0
297	20240508	162000	185669895	2850	2850	2850	2850	0
298	20240508	161900	185669895	2850	2850	2850	2850	0
299	20240508	161800	185669895	2850	2850	2850	2850	0
300	20240508	161700	185669895	2850	2850	2850	2850	0
301	20240508	161600	185669895	2850	2850	2850	2850	0
302	20240508	161500	185669895	2850	2850	2850	2850	270
303	20240508	161400	185669895	2850	2850	2850	2850	0
304	20240508	161300	185669895	2850	2850	2850	2850	0
305	20240508	161200	185669895	2850	2850	2850	2850	0
306	20240508	161100	185669895	2850	2850	2850	2850	0
307	20240508	161000	185669895	2850	2850	2850	2850	0
308	20240508	160900	185669895	2850	2850	2850	2850	0
309	20240508	160800	185669895	2850	2850	2850	2850	0
310	20240508	160700	185669895	2850	2850	2850	2850	0
311	20240508	160600	185669895	2850	2850	2850	2850	0
312	20240508	160500	185669895	2850	2850	2850	2850	0
313	20240508	160400	185669895	2850	2850	2850	2850	0
314	20240508	160300	185669895	2850	2850	2850	2850	0
315	20240508	160200	185669895	2850	2850	2850	2850	0
316	20240508	160100	185669895	2850	2850	2850	2850	0
317	20240508	160000	185669895	2850	2850	2850	2850	0
318	20240508	155900	185669895	2850	2850	2850	2850	0
319	20240508	155800	185669895	2850	2850	2850	2850	0
320	20240508	155700	185669895	2850	2850	2850	2850	0
321	20240508	155600	185669895	2850	2850	2850	2850	0
322	20240508	155500	185669895	2850	2850	2850	2850	0
323	20240508	155400	185669895	2850	2850	2850	2850	0
324	20240508	155300	185669895	2850	2850	2850	2850	0
325	20240508	155200	185669895	2850	2850	2850	2850	0
326	20240508	155100	185669895	2850	2850	2850	2850	0
327	20240508	155000	185669895	2850	2850	2850	2850	0
328	20240508	154900	185669895	2850	2850	2850	2850	0
329	20240508	154800	185669895	2850	2850	2850	2850	0
330	20240508	154700	185669895	2850	2850	2850	2850	0
331	20240508	154600	185669895	2850	2850	2850	2850	0
332	20240508	154500	185669895	2850	2850	2850	2850	270
333	20240508	154400	185669895	2850	2850	2850	2850	0
334	20240508	154300	185669895	2850	2850	2850	2850	0
335	20240508	154200	185669895	2850	2850	2850	2850	0
336	20240508	154100	185669895	2850	2850	2850	2850	0
337	20240508	154000	185669895	2850	2850	2850	2850	0
338	20240508	153900	185669895	2850	2850	2850	2850	0
339	20240508	153800	185669895	2850	2850	2850	2850	0
340	20240508	153700	185669895	2850	2850	2850	2850	0
341	20240508	153600	185669895	2850	2850	2850	2850	0
342	20240508	153500	185669895	2850	2850	2850	2850	0
343	20240508	153400	185669895	2850	2850	2850	2850	0
344	20240508	153300	185669895	2850	2850	2850	2850	0
345	20240508	153200	185669895	2850	2850	2850	2850	0
346	20240508	153100	185669895	2850	2850	2850	2850	0
347	20240508	153000	185669895	2850	2850	2850	2850	270
348	20240508	152900	184900395	2845	2845	2845	2845	0
349	20240508	152800	184900395	2845	2845	2845	2845	0
350	20240508	152700	184900395	2845	2845	2845	2845	0
351	20240508	152600	184900395	2845	2845	2845	2845	0
352	20240508	152500	184900395	2845	2845	2845	2845	0
353	20240508	152400	184900395	2845	2845	2845	2845	0
354	20240508	152300	184900395	2845	2845	2845	2845	0
355	20240508	152200	184900395	2845	2845	2845	2845	0
356	20240508	152100	184900395	2845	2845	2845	2845	0
357	20240508	152000	184900395	2845	2845	2845	2845	0
358	20240508	151900	184900395	2845	2845	2845	2845	0
359	20240508	151800	184900395	2845	2845	2845	2845	700
360	20240508	151700	182908895	2845	2865	2865	2845	110
361	20240508	151600	182594590	2865	2865	2865	2865	1
362	20240508	151500	182591725	2850	2850	2850	2850	0
363	20240508	151400	182591725	2850	2850	2850	2850	0
364	20240508	151300	182591725	2850	2850	2850	2850	0
365	20240508	151200	182591725	2850	2850	2850	2850	0
366	20240508	151100	182591725	2850	2850	2850	2850	200
367	20240508	151000	182021725	2850	2850	2850	2850	200
368	20240508	150900	181451725	2850	2850	2850	2850	0
369	20240508	150800	181451725	2850	2850	2850	2850	305
370	20240508	150700	180582475	2850	2850	2850	2850	300
371	20240508	150600	179727475	2860	2860	2860	2860	0
372	20240508	150500	179727475	2860	2860	2860	2860	0
373	20240508	150400	179727475	2860	2860	2860	2860	0
374	20240508	150300	179727475	2860	2860	2860	2860	0
375	20240508	150200	179727475	2860	2860	2860	2860	0
376	20240508	150100	179727475	2860	2860	2860	2860	0
377	20240508	150000	179727475	2860	2860	2860	2860	0
378	20240508	145900	179727475	2860	2860	2860	2860	0
379	20240508	145800	179727475	2860	2860	2860	2860	0
380	20240508	145700	179727475	2860	2860	2860	2860	0
381	20240508	145600	179727475	2860	2860	2860	2860	0
382	20240508	145500	179727475	2860	2860	2860	2860	0
383	20240508	145400	179727475	2860	2860	2860	2860	0
384	20240508	145300	179727475	2860	2860	2860	2860	575
385	20240508	145200	178082975	2860	2860	2860	2860	164
386	20240508	145100	177613935	2860	2860	2860	2860	0
387	20240508	145000	177613935	2860	2860	2860	2860	0
388	20240508	144900	177613935	2860	2860	2860	2860	0
389	20240508	144800	177613935	2860	2860	2860	2860	0
390	20240508	144700	177613935	2860	2860	2860	2860	0
391	20240508	144600	177613935	2860	2860	2860	2860	0
392	20240508	144500	177613935	2860	2860	2860	2860	0
393	20240508	144400	177613935	2860	2860	2860	2860	0
394	20240508	144300	177613935	2860	2860	2860	2860	0
395	20240508	144200	177613935	2860	2865	2865	2860	35
396	20240508	144100	177513760	2860	2860	2860	2860	1
397	20240508	144000	177510900	2870	2875	2875	2870	663
398	20240508	143900	175608025	2875	2875	2875	2875	0
399	20240508	143800	175608025	2875	2875	2875	2875	0
400	20240508	143700	175608025	2875	2875	2875	2875	69
401	20240508	143600	175409650	2875	2875	2875	2875	0
402	20240508	143500	175409650	2875	2875	2875	2875	0
403	20240508	143400	175409650	2875	2875	2875	2875	0
404	20240508	143300	175409650	2875	2875	2875	2875	60
405	20240508	143200	175237150	2870	2870	2870	2870	0
406	20240508	143100	175237150	2870	2870	2870	2870	173
407	20240508	143000	174740640	2870	2875	2875	2870	757
408	20240508	142900	172566860	2875	2875	2875	2875	7
409	20240508	142800	172546735	2870	2870	2875	2870	102
410	20240508	142700	172253745	2870	2870	2870	2870	16
411	20240508	142600	172207825	2870	2865	2870	2865	154
412	20240508	142500	171766470	2860	2860	2860	2860	43
413	20240508	142400	171643490	2860	2860	2860	2860	0
414	20240508	142300	171643490	2860	2860	2860	2860	0
415	20240508	142200	171643490	2860	2860	2860	2860	0
416	20240508	142100	171643490	2860	2860	2860	2860	1
417	20240508	142000	171640630	2860	2860	2860	2860	0
418	20240508	141900	171640630	2860	2860	2860	2860	49
419	20240508	141800	171500490	2855	2855	2855	2855	0
420	20240508	141700	171500490	2855	2855	2855	2855	51
421	20240508	141600	171354885	2850	2850	2850	2850	0
422	20240508	141500	171354885	2850	2850	2850	2850	800
423	20240508	141400	169074885	2855	2855	2855	2855	315
424	20240508	141300	168175560	2855	2860	2860	2855	476
425	20240508	141200	166814580	2855	2855	2855	2855	601
426	20240508	141100	165098725	2850	2850	2850	2850	393
427	20240508	141000	163978675	2845	2845	2845	2845	0
428	20240508	140900	163978675	2845	2845	2845	2845	90
429	20240508	140800	163722625	2850	2850	2850	2850	0
430	20240508	140700	163722625	2850	2850	2850	2850	0
431	20240508	140600	163722625	2850	2850	2850	2850	0
432	20240508	140500	163722625	2850	2850	2850	2850	0
433	20240508	140400	163722625	2850	2850	2850	2850	0
434	20240508	140300	163722625	2850	2850	2850	2850	0
435	20240508	140200	163722625	2850	2850	2850	2850	0
436	20240508	140100	163722625	2850	2850	2850	2850	0
437	20240508	140000	163722625	2850	2850	2850	2850	0
438	20240508	135900	163722625	2850	2850	2850	2850	0
439	20240508	135800	163722625	2850	2850	2850	2850	0
440	20240508	135700	163722625	2850	2850	2850	2850	300
441	20240508	135600	162867625	2845	2845	2845	2845	0
442	20240508	135500	162867625	2845	2845	2845	2845	200
443	20240508	135400	162298625	2845	2845	2845	2845	300
444	20240508	135300	161445125	2845	2845	2845	2845	99
445	20240508	135200	161163470	2850	2850	2850	2850	0
446	20240508	135100	161163470	2850	2850	2850	2850	0
447	20240508	135000	161163470	2850	2850	2850	2850	0
448	20240508	134900	161163470	2850	2850	2850	2850	1
449	20240508	134800	161160620	2855	2855	2855	2855	0
450	20240508	134700	161160620	2855	2855	2855	2855	0
451	20240508	134600	161160620	2855	2855	2855	2855	0
452	20240508	134500	161160620	2855	2855	2855	2855	0
453	20240508	134400	161160620	2855	2855	2855	2855	0
454	20240508	134300	161160620	2855	2855	2855	2855	0
455	20240508	134200	161160620	2855	2855	2855	2855	0
456	20240508	134100	161160620	2855	2855	2855	2855	0
457	20240508	134000	161160620	2855	2855	2855	2855	0
458	20240508	133900	161160620	2855	2855	2855	2855	0
459	20240508	133800	161160620	2855	2855	2855	2855	0
460	20240508	133700	161160620	2855	2855	2855	2855	106
461	20240508	133600	160857990	2855	2855	2855	2855	0
462	20240508	133500	160857990	2855	2855	2855	2855	0
463	20240508	133400	160857990	2855	2855	2855	2855	1
464	20240508	133300	160855135	2840	2845	2845	2840	317
465	20240508	133200	159954515	2855	2850	2855	2850	4
466	20240508	133100	159943110	2845	2845	2845	2845	0
467	20240508	133000	159943110	2845	2845	2845	2845	0
468	20240508	132900	159943110	2845	2845	2845	2845	13
469	20240508	132800	159906125	2845	2845	2845	2845	0
470	20240508	132700	159906125	2845	2845	2845	2845	0
471	20240508	132600	159906125	2845	2845	2845	2845	0
472	20240508	132500	159906125	2845	2845	2845	2845	0
473	20240508	132400	159906125	2845	2845	2845	2845	0
474	20240508	132300	159906125	2845	2845	2845	2845	0
475	20240508	132200	159906125	2845	2845	2845	2845	0
476	20240508	132100	159906125	2845	2845	2845	2845	7
477	20240508	132000	159886210	2845	2845	2845	2845	0
478	20240508	131900	159886210	2845	2845	2845	2845	0
479	20240508	131800	159886210	2845	2845	2845	2845	100
480	20240508	131700	159601710	2845	2845	2845	2845	824
481	20240508	131600	157257430	2850	2850	2850	2850	0
482	20240508	131500	157257430	2850	2850	2850	2850	0
483	20240508	131400	157257430	2850	2850	2850	2850	0
484	20240508	131300	157257430	2850	2850	2850	2850	0
485	20240508	131200	157257430	2850	2850	2850	2850	0
486	20240508	131100	157257430	2850	2850	2850	2850	0
487	20240508	131000	157257430	2850	2840	2850	2840	1330
488	20240508	130900	153479630	2855	2855	2855	2855	215
489	20240508	130800	152865805	2855	2855	2855	2855	2
490	20240508	130700	152860095	2860	2860	2860	2860	10
491	20240508	130600	152831495	2860	2860	2860	2860	0
492	20240508	130500	152831495	2860	2855	2860	2855	2
493	20240508	130400	152825780	2840	2840	2840	2840	0
494	20240508	130300	152825780	2840	2840	2840	2840	0
495	20240508	130200	152825780	2840	2840	2840	2840	0
496	20240508	130100	152825780	2840	2840	2840	2840	0
497	20240508	130000	152825780	2840	2840	2840	2840	400
498	20240508	125900	151689780	2840	2840	2840	2840	220
499	20240508	125800	151064980	2840	2840	2840	2840	0
500	20240508	125700	151064980	2840	2840	2840	2840	0
501	20240508	125600	151064980	2840	2855	2855	2840	500
502	20240508	125500	149644115	2855	2855	2855	2855	0
503	20240508	125400	149644115	2855	2855	2855	2855	0
504	20240508	125300	149644115	2855	2855	2855	2855	0
505	20240508	125200	149644115	2855	2855	2855	2855	0
506	20240508	125100	149644115	2855	2855	2855	2855	0
507	20240508	125000	149644115	2855	2855	2855	2855	0
508	20240508	124900	149644115	2855	2855	2855	2855	0
509	20240508	124800	149644115	2855	2855	2855	2855	0
510	20240508	124700	149644115	2855	2855	2855	2855	0
511	20240508	124600	149644115	2855	2855	2855	2855	0
512	20240508	124500	149644115	2855	2855	2855	2855	20
513	20240508	124400	149587015	2850	2850	2850	2850	10
514	20240508	124300	149558515	2855	2855	2855	2855	0
515	20240508	124200	149558515	2855	2855	2855	2855	0
516	20240508	124100	149558515	2855	2855	2855	2855	0
517	20240508	124000	149558515	2855	2855	2855	2855	0
518	20240508	123900	149558515	2855	2855	2855	2855	0
519	20240508	123800	149558515	2855	2855	2855	2855	0
520	20240508	123700	149558515	2855	2855	2855	2855	0
521	20240508	123600	149558515	2855	2855	2855	2855	0
522	20240508	123500	149558515	2855	2855	2855	2855	0
523	20240508	123400	149558515	2855	2855	2855	2855	0
524	20240508	123300	149558515	2855	2855	2855	2855	0
525	20240508	123200	149558515	2855	2855	2855	2855	0
526	20240508	123100	149558515	2855	2855	2855	2855	0
527	20240508	123000	149558515	2855	2855	2855	2855	0
528	20240508	122900	149558515	2855	2855	2855	2855	0
529	20240508	122800	149558515	2855	2855	2855	2855	0
530	20240508	122700	149558515	2855	2855	2855	2855	9
531	20240508	122600	149532820	2855	2855	2855	2855	0
532	20240508	122500	149532820	2855	2855	2855	2855	0
533	20240508	122400	149532820	2855	2855	2855	2855	1
534	20240508	122300	149529965	2860	2860	2860	2860	0
535	20240508	122200	149529965	2860	2860	2860	2860	20
536	20240508	122100	149472765	2855	2855	2855	2855	11
537	20240508	122000	149441360	2855	2855	2855	2855	0
538	20240508	121900	149441360	2855	2855	2855	2855	8
539	20240508	121800	149418520	2860	2860	2860	2860	20
540	20240508	121700	149361320	2855	2835	2855	2835	16686
541	20240508	121600	101960720	2835	2835	2835	2835	112
542	20240508	121500	101643200	2835	2835	2835	2835	0
543	20240508	121400	101643200	2835	2835	2835	2835	0
544	20240508	121300	101643200	2835	2835	2835	2835	0
545	20240508	121200	101643200	2835	2835	2835	2835	0
546	20240508	121100	101643200	2835	2835	2835	2835	0
547	20240508	121000	101643200	2835	2835	2835	2835	0
548	20240508	120900	101643200	2835	2835	2835	2835	1
549	20240508	120800	101640365	2835	2835	2835	2835	0
550	20240508	120700	101640365	2835	2835	2835	2835	0
551	20240508	120600	101640365	2835	2835	2835	2835	0
552	20240508	120500	101640365	2835	2835	2835	2835	33
553	20240508	120400	101546810	2835	2835	2835	2835	10
554	20240508	120300	101518460	2835	2835	2835	2835	0
555	20240508	120200	101518460	2835	2835	2835	2835	0
556	20240508	120100	101518460	2835	2835	2835	2835	0
557	20240508	120000	101518460	2835	2835	2835	2835	0
558	20240508	115900	101518460	2835	2835	2835	2835	0
559	20240508	115800	101518460	2835	2835	2835	2835	25
560	20240508	115700	101447585	2830	2830	2830	2830	1
561	20240508	115600	101444755	2830	2830	2830	2830	35
562	20240508	115500	101345705	2840	2840	2840	2840	0
563	20240508	115400	101345705	2840	2840	2840	2840	0
564	20240508	115300	101345705	2840	2840	2840	2840	0
565	20240508	115200	101345705	2840	2840	2840	2840	0
566	20240508	115100	101345705	2840	2840	2840	2840	0
567	20240508	115000	101345705	2840	2840	2840	2840	0
568	20240508	114900	101345705	2840	2840	2840	2840	0
569	20240508	114800	101345705	2840	2840	2840	2840	0
570	20240508	114700	101345705	2840	2840	2840	2840	0
571	20240508	114600	101345705	2840	2840	2840	2840	0
572	20240508	114500	101345705	2840	2840	2840	2840	0
573	20240508	114400	101345705	2840	2840	2840	2840	0
574	20240508	114300	101345705	2840	2840	2840	2840	0
575	20240508	114200	101345705	2840	2835	2840	2835	45
576	20240508	114100	101217950	2840	2840	2840	2840	0
577	20240508	114000	101217950	2840	2840	2840	2840	0
578	20240508	113900	101217950	2840	2840	2840	2840	0
579	20240508	113800	101217950	2840	2840	2840	2840	0
580	20240508	113700	101217950	2840	2840	2840	2840	0
581	20240508	113600	101217950	2840	2840	2840	2840	0
582	20240508	113500	101217950	2840	2840	2840	2840	0
583	20240508	113400	101217950	2840	2840	2840	2840	0
584	20240508	113300	101217950	2840	2840	2840	2840	0
585	20240508	113200	101217950	2840	2840	2840	2840	0
586	20240508	113100	101217950	2840	2840	2840	2840	0
587	20240508	113000	101217950	2840	2840	2840	2840	0
588	20240508	112900	101217950	2840	2840	2840	2840	0
589	20240508	112800	101217950	2840	2830	2840	2825	1202
590	20240508	112700	97822225	2830	2830	2830	2830	560
591	20240508	112600	96237425	2835	2845	2845	2835	171
592	20240508	112500	95752630	2840	2840	2840	2840	5
593	20240508	112400	95738430	2835	2835	2835	2835	0
594	20240508	112300	95738430	2835	2835	2835	2835	0
595	20240508	112200	95738430	2835	2835	2835	2835	0
596	20240508	112100	95738430	2835	2835	2835	2835	0
597	20240508	112000	95738430	2835	2835	2835	2835	0
598	20240508	111900	95738430	2835	2835	2835	2835	0
599	20240508	111800	95738430	2835	2835	2835	2835	0
600	20240508	111700	95738430	2835	2835	2835	2835	0
601	20240508	111600	95738430	2835	2835	2835	2835	0
602	20240508	111500	95738430	2835	2835	2835	2835	2700
603	20240508	111400	88083930	2830	2830	2830	2830	0
604	20240508	111300	88083930	2830	2830	2830	2830	0
605	20240508	111200	88083930	2830	2830	2830	2830	0
606	20240508	111100	88083930	2830	2830	2830	2830	0
607	20240508	111000	88083930	2830	2830	2830	2830	0
608	20240508	110900	88083930	2830	2830	2830	2830	325
609	20240508	110800	87164180	2830	2830	2830	2830	0
610	20240508	110700	87164180	2830	2830	2830	2830	25
611	20240508	110600	87093430	2840	2840	2840	2840	0
612	20240508	110500	87093430	2840	2840	2840	2840	0
613	20240508	110400	87093430	2840	2830	2840	2830	2488
614	20240508	110300	80031875	2835	2835	2835	2835	0
615	20240508	110200	80031875	2835	2835	2835	2835	0
616	20240508	110100	80031875	2835	2835	2835	2835	0
617	20240508	110000	80031875	2835	2835	2835	2835	0
618	20240508	105900	80031875	2835	2835	2835	2835	0
619	20240508	105800	80031875	2835	2835	2835	2835	51
620	20240508	105700	79887290	2835	2835	2835	2835	0
621	20240508	105600	79887290	2835	2835	2835	2835	0
622	20240508	105500	79887290	2835	2835	2835	2835	0
623	20240508	105400	79887290	2835	2835	2835	2835	0
624	20240508	105300	79887290	2835	2835	2835	2835	0
625	20240508	105200	79887290	2835	2835	2835	2835	0
626	20240508	105100	79887290	2835	2835	2835	2835	0
627	20240508	105000	79887290	2835	2835	2835	2835	0
628	20240508	104900	79887290	2835	2835	2835	2835	0
629	20240508	104800	79887290	2835	2835	2835	2835	0
630	20240508	104700	79887290	2835	2835	2835	2835	0
631	20240508	104600	79887290	2835	2835	2835	2835	0
632	20240508	104500	79887290	2835	2835	2835	2835	0
633	20240508	104400	79887290	2835	2835	2835	2835	0
634	20240508	104300	79887290	2835	2835	2835	2835	0
635	20240508	104200	79887290	2835	2830	2835	2830	4
636	20240508	104100	79875960	2830	2830	2830	2830	144
637	20240508	104000	79468440	2815	2815	2815	2815	0
638	20240508	103900	79468440	2815	2815	2815	2815	0
639	20240508	103800	79468440	2815	2820	2820	2815	1000
640	20240508	103700	76652630	2820	2820	2820	2820	200
641	20240508	103600	76088630	2820	2830	2830	2820	228
642	20240508	103500	75444390	2830	2830	2830	2830	100
643	20240508	103400	75161390	2830	2830	2830	2830	0
644	20240508	103300	75161390	2830	2830	2830	2830	0
645	20240508	103200	75161390	2830	2830	2830	2830	0
646	20240508	103100	75161390	2830	2830	2830	2830	0
647	20240508	103000	75161390	2830	2830	2830	2830	0
648	20240508	102900	75161390	2830	2830	2830	2830	22
649	20240508	102800	75099130	2835	2835	2835	2835	0
650	20240508	102700	75099130	2835	2835	2835	2835	0
651	20240508	102600	75099130	2835	2835	2835	2835	0
652	20240508	102500	75099130	2835	2835	2835	2835	0
653	20240508	102400	75099130	2835	2835	2835	2835	0
654	20240508	102300	75099130	2835	2835	2835	2835	0
655	20240508	102200	75099130	2835	2835	2835	2835	1
656	20240508	102100	75096295	2835	2835	2835	2835	0
657	20240508	102000	75096295	2835	2835	2835	2835	1
658	20240508	101900	75093460	2825	2825	2825	2825	0
659	20240508	101800	75093460	2825	2825	2825	2825	0
660	20240508	101700	75093460	2825	2820	2825	2820	40
661	20240508	101600	74980510	2800	2800	2800	2800	0
662	20240508	101500	74980510	2800	2800	2800	2800	0
663	20240508	101400	74980510	2800	2800	2800	2800	0
664	20240508	101300	74980510	2800	2800	2800	2800	0
665	20240508	101200	74980510	2800	2800	2800	2800	100
666	20240508	101100	74700510	2800	2805	2805	2800	3012
667	20240508	101000	66264560	2805	2810	2810	2805	2000
668	20240508	100900	60651775	2810	2815	2815	2810	2000
669	20240508	100800	55027135	2810	2810	2810	2810	0
670	20240508	100700	55027135	2810	2810	2810	2810	0
671	20240508	100600	55027135	2810	2810	2810	2810	0
672	20240508	100500	55027135	2810	2810	2810	2810	0
673	20240508	100400	55027135	2810	2810	2810	2810	50
674	20240508	100300	54886635	2810	2810	2810	2810	0
675	20240508	100200	54886635	2810	2810	2810	2810	10
676	20240508	100100	54858535	2810	2810	2810	2810	0
677	20240508	100000	54858535	2810	2810	2810	2810	0
678	20240508	095900	54858535	2810	2835	2835	2810	290
679	20240508	095800	54041885	2835	2835	2835	2835	0
680	20240508	095700	54041885	2835	2835	2835	2835	0
681	20240508	095600	54041885	2835	2835	2835	2835	1
682	20240508	095500	54039050	2810	2820	2835	2810	1564
683	20240508	095400	49639470	2840	2840	2840	2840	5
684	20240508	095300	49625270	2820	2835	2835	2820	1200
685	20240508	095200	46232435	2840	2840	2840	2840	1
686	20240508	095100	46229595	2835	2835	2835	2835	500
687	20240508	095000	44812095	2835	2840	2840	2835	600
688	20240508	094900	43109630	2845	2845	2845	2845	0
689	20240508	094800	43109630	2845	2845	2845	2845	1789
690	20240508	094700	38019925	2845	2850	2850	2845	2159
691	20240508	094600	31866825	2855	2855	2855	2855	5
692	20240508	094500	31852550	2850	2855	2855	2850	300
693	20240508	094400	30997050	2850	2855	2855	2850	53
694	20240508	094300	30845985	2855	2855	2855	2855	1
695	20240508	094200	30843130	2850	2850	2850	2850	0
696	20240508	094100	30843130	2850	2850	2850	2850	524
697	20240508	094000	29349730	2850	2850	2850	2850	1
698	20240508	093900	29346880	2850	2850	2850	2850	0
699	20240508	093800	29346880	2850	2850	2850	2850	1
700	20240508	093700	29344030	2855	2855	2855	2855	0
701	20240508	093600	29344030	2855	2855	2855	2855	551
702	20240508	093500	27770925	2855	2855	2855	2855	10
703	20240508	093400	27742375	2855	2855	2855	2855	8
704	20240508	093300	27719535	2850	2855	2855	2850	610
705	20240508	093200	25980985	2855	2855	2855	2855	30
706	20240508	093100	25895335	2855	2855	2855	2855	253
707	20240508	093000	25173020	2860	2860	2860	2860	0
708	20240508	092900	25173020	2860	2855	2860	2855	328
709	20240508	092800	24236565	2855	2850	2855	2850	67
710	20240508	092700	24045465	2850	2850	2850	2850	0
711	20240508	092600	24045465	2850	2855	2855	2850	807
712	20240508	092500	21743980	2855	2855	2855	2855	0
713	20240508	092400	21743980	2855	2850	2855	2850	22
714	20240508	092300	21681230	2850	2850	2850	2850	50
715	20240508	092200	21538730	2850	2850	2850	2850	25
716	20240508	092100	21467480	2850	2850	2850	2850	1
717	20240508	092000	21464630	2855	2860	2860	2855	467
718	20240508	091900	20129360	2865	2860	2865	2860	310
719	20240508	091800	19242710	2860	2850	2860	2850	2622
720	20240508	091700	11760360	2845	2845	2845	2845	668
721	20240508	091600	9859900	2845	2845	2845	2845	392
722	20240508	091500	8744660	2850	2850	2850	2850	1060
723	20240508	091400	5723660	2850	2850	2850	2850	100
724	20240508	091300	5438660	2850	2850	2850	2850	142
725	20240508	091200	5033960	2850	2830	2850	2830	159
726	20240508	091100	4581620	2830	2830	2835	2825	116
727	20240508	091000	4253315	2830	2825	2835	2825	292
728	20240508	090900	3427855	2825	2825	2825	2825	19
729	20240508	090800	3374180	2840	2840	2840	2840	0
730	20240508	090700	3374180	2840	2830	2840	2830	200
731	20240508	090600	2807030	2830	2830	2830	2830	0
732	20240508	090500	2807030	2830	2830	2830	2830	34
733	20240508	090400	2710810	2830	2830	2830	2830	5
734	20240508	090300	2696660	2825	2825	2825	2825	434
735	20240508	090200	1470610	2825	2825	2825	2825	0
736	20240508	090100	1470610	2825	2825	2825	2825	67
737	20240508	090000	1281335	2815	2815	2825	2815	455