KissMeData/334970/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	210900	276041385	4145	4145	4145	4145	48
3	20240508	210800	276041385	4145	4145	4145	4145	0
4	20240508	210700	276041385	4145	4145	4145	4145	0
5	20240508	210600	276041385	4145	4145	4145	4145	0
6	20240508	210500	276041385	4145	4145	4145	4145	0
7	20240508	210400	276041385	4145	4145	4145	4145	0
8	20240508	210300	276041385	4145	4145	4145	4145	0
9	20240508	210200	276041385	4145	4145	4145	4145	0
10	20240508	210100	276041385	4145	4145	4145	4145	0
11	20240508	210000	276041385	4145	4145	4145	4145	0
12	20240508	205900	276041385	4145	4145	4145	4145	0
13	20240508	205800	276041385	4145	4145	4145	4145	0
14	20240508	205700	276041385	4145	4145	4145	4145	0
15	20240508	205600	276041385	4145	4145	4145	4145	0
16	20240508	205500	276041385	4145	4145	4145	4145	0
17	20240508	205400	276041385	4145	4145	4145	4145	0
18	20240508	205300	276041385	4145	4145	4145	4145	0
19	20240508	205200	276041385	4145	4145	4145	4145	0
20	20240508	205100	276041385	4145	4145	4145	4145	0
21	20240508	205000	276041385	4145	4145	4145	4145	0
22	20240508	204900	276041385	4145	4145	4145	4145	0
23	20240508	204800	276041385	4145	4145	4145	4145	0
24	20240508	204700	276041385	4145	4145	4145	4145	0
25	20240508	204600	276041385	4145	4145	4145	4145	0
26	20240508	204500	276041385	4145	4145	4145	4145	0
27	20240508	204400	276041385	4145	4145	4145	4145	0
28	20240508	204300	276041385	4145	4145	4145	4145	0
29	20240508	204200	276041385	4145	4145	4145	4145	0
30	20240508	204100	276041385	4145	4145	4145	4145	0
31	20240508	204000	276041385	4145	4145	4145	4145	0
32	20240508	203900	276041385	4145	4145	4145	4145	48
33	20240508	203800	276041385	4145	4145	4145	4145	0
34	20240508	203700	276041385	4145	4145	4145	4145	0
35	20240508	203600	276041385	4145	4145	4145	4145	0
36	20240508	203500	276041385	4145	4145	4145	4145	0
37	20240508	203400	276041385	4145	4145	4145	4145	0
38	20240508	203300	276041385	4145	4145	4145	4145	0
39	20240508	203200	276041385	4145	4145	4145	4145	0
40	20240508	203100	276041385	4145	4145	4145	4145	0
41	20240508	203000	276041385	4145	4145	4145	4145	0
42	20240508	202900	276041385	4145	4145	4145	4145	0
43	20240508	202800	276041385	4145	4145	4145	4145	0
44	20240508	202700	276041385	4145	4145	4145	4145	0
45	20240508	202600	276041385	4145	4145	4145	4145	0
46	20240508	202500	276041385	4145	4145	4145	4145	0
47	20240508	202400	276041385	4145	4145	4145	4145	0
48	20240508	202300	276041385	4145	4145	4145	4145	0
49	20240508	202200	276041385	4145	4145	4145	4145	0
50	20240508	202100	276041385	4145	4145	4145	4145	0
51	20240508	202000	276041385	4145	4145	4145	4145	0
52	20240508	201900	276041385	4145	4145	4145	4145	0
53	20240508	201800	276041385	4145	4145	4145	4145	0
54	20240508	201700	276041385	4145	4145	4145	4145	0
55	20240508	201600	276041385	4145	4145	4145	4145	0
56	20240508	201500	276041385	4145	4145	4145	4145	0
57	20240508	201400	276041385	4145	4145	4145	4145	0
58	20240508	201300	276041385	4145	4145	4145	4145	0
59	20240508	201200	276041385	4145	4145	4145	4145	0
60	20240508	201100	276041385	4145	4145	4145	4145	0
61	20240508	201000	276041385	4145	4145	4145	4145	0
62	20240508	200900	276041385	4145	4145	4145	4145	48
63	20240508	200800	276041385	4145	4145	4145	4145	0
64	20240508	200700	276041385	4145	4145	4145	4145	0
65	20240508	200600	276041385	4145	4145	4145	4145	0
66	20240508	200500	276041385	4145	4145	4145	4145	0
67	20240508	200400	276041385	4145	4145	4145	4145	0
68	20240508	200300	276041385	4145	4145	4145	4145	0
69	20240508	200200	276041385	4145	4145	4145	4145	0
70	20240508	200100	276041385	4145	4145	4145	4145	0
71	20240508	200000	276041385	4145	4145	4145	4145	0
72	20240508	195900	276041385	4145	4145	4145	4145	0
73	20240508	195800	276041385	4145	4145	4145	4145	0
74	20240508	195700	276041385	4145	4145	4145	4145	0
75	20240508	195600	276041385	4145	4145	4145	4145	0
76	20240508	195500	276041385	4145	4145	4145	4145	0
77	20240508	195400	276041385	4145	4145	4145	4145	0
78	20240508	195300	276041385	4145	4145	4145	4145	0
79	20240508	195200	276041385	4145	4145	4145	4145	0
80	20240508	195100	276041385	4145	4145	4145	4145	0
81	20240508	195000	276041385	4145	4145	4145	4145	0
82	20240508	194900	276041385	4145	4145	4145	4145	0
83	20240508	194800	276041385	4145	4145	4145	4145	0
84	20240508	194700	276041385	4145	4145	4145	4145	0
85	20240508	194600	276041385	4145	4145	4145	4145	0
86	20240508	194500	276041385	4145	4145	4145	4145	0
87	20240508	194400	276041385	4145	4145	4145	4145	0
88	20240508	194300	276041385	4145	4145	4145	4145	0
89	20240508	194200	276041385	4145	4145	4145	4145	0
90	20240508	194100	276041385	4145	4145	4145	4145	0
91	20240508	194000	276041385	4145	4145	4145	4145	0
92	20240508	193900	276041385	4145	4145	4145	4145	48
93	20240508	193800	276041385	4145	4145	4145	4145	0
94	20240508	193700	276041385	4145	4145	4145	4145	0
95	20240508	193600	276041385	4145	4145	4145	4145	0
96	20240508	193500	276041385	4145	4145	4145	4145	0
97	20240508	193400	276041385	4145	4145	4145	4145	0
98	20240508	193300	276041385	4145	4145	4145	4145	0
99	20240508	193200	276041385	4145	4145	4145	4145	0
100	20240508	193100	276041385	4145	4145	4145	4145	0
101	20240508	193000	276041385	4145	4145	4145	4145	0
102	20240508	192900	276041385	4145	4145	4145	4145	0
103	20240508	192800	276041385	4145	4145	4145	4145	0
104	20240508	192700	276041385	4145	4145	4145	4145	0
105	20240508	192600	276041385	4145	4145	4145	4145	0
106	20240508	192500	276041385	4145	4145	4145	4145	0
107	20240508	192400	276041385	4145	4145	4145	4145	0
108	20240508	192300	276041385	4145	4145	4145	4145	0
109	20240508	192200	276041385	4145	4145	4145	4145	0
110	20240508	192100	276041385	4145	4145	4145	4145	0
111	20240508	192000	276041385	4145	4145	4145	4145	0
112	20240508	191900	276041385	4145	4145	4145	4145	0
113	20240508	191800	276041385	4145	4145	4145	4145	0
114	20240508	191700	276041385	4145	4145	4145	4145	0
115	20240508	191600	276041385	4145	4145	4145	4145	0
116	20240508	191500	276041385	4145	4145	4145	4145	0
117	20240508	191400	276041385	4145	4145	4145	4145	0
118	20240508	191300	276041385	4145	4145	4145	4145	0
119	20240508	191200	276041385	4145	4145	4145	4145	0
120	20240508	191100	276041385	4145	4145	4145	4145	0
121	20240508	191000	276041385	4145	4145	4145	4145	0
122	20240508	190900	276041385	4145	4145	4145	4145	48
123	20240508	190800	276041385	4145	4145	4145	4145	0
124	20240508	190700	276041385	4145	4145	4145	4145	0
125	20240508	190600	276041385	4145	4145	4145	4145	0
126	20240508	190500	276041385	4145	4145	4145	4145	0
127	20240508	190400	276041385	4145	4145	4145	4145	0
128	20240508	190300	276041385	4145	4145	4145	4145	0
129	20240508	190200	276041385	4145	4145	4145	4145	0
130	20240508	190100	276041385	4145	4145	4145	4145	0
131	20240508	190000	276041385	4145	4145	4145	4145	0
132	20240508	185900	276041385	4145	4145	4145	4145	0
133	20240508	185800	276041385	4145	4145	4145	4145	0
134	20240508	185700	276041385	4145	4145	4145	4145	0
135	20240508	185600	276041385	4145	4145	4145	4145	0
136	20240508	185500	276041385	4145	4145	4145	4145	0
137	20240508	185400	276041385	4145	4145	4145	4145	0
138	20240508	185300	276041385	4145	4145	4145	4145	0
139	20240508	185200	276041385	4145	4145	4145	4145	0
140	20240508	185100	276041385	4145	4145	4145	4145	0
141	20240508	185000	276041385	4145	4145	4145	4145	0
142	20240508	184900	276041385	4145	4145	4145	4145	0
143	20240508	184800	276041385	4145	4145	4145	4145	0
144	20240508	184700	276041385	4145	4145	4145	4145	0
145	20240508	184600	276041385	4145	4145	4145	4145	0
146	20240508	184500	276041385	4145	4145	4145	4145	0
147	20240508	184400	276041385	4145	4145	4145	4145	0
148	20240508	184300	276041385	4145	4145	4145	4145	0
149	20240508	184200	276041385	4145	4145	4145	4145	0
150	20240508	184100	276041385	4145	4145	4145	4145	0
151	20240508	184000	276041385	4145	4145	4145	4145	0
152	20240508	183900	276041385	4145	4145	4145	4145	48
153	20240508	183800	276041385	4145	4145	4145	4145	0
154	20240508	183700	276041385	4145	4145	4145	4145	0
155	20240508	183600	276041385	4145	4145	4145	4145	0
156	20240508	183500	276041385	4145	4145	4145	4145	0
157	20240508	183400	276041385	4145	4145	4145	4145	0
158	20240508	183300	276041385	4145	4145	4145	4145	0
159	20240508	183200	276041385	4145	4145	4145	4145	0
160	20240508	183100	276041385	4145	4145	4145	4145	0
161	20240508	183000	276041385	4145	4145	4145	4145	0
162	20240508	182900	276041385	4145	4145	4145	4145	0
163	20240508	182800	276041385	4145	4145	4145	4145	0
164	20240508	182700	276041385	4145	4145	4145	4145	0
165	20240508	182600	276041385	4145	4145	4145	4145	0
166	20240508	182500	276041385	4145	4145	4145	4145	0
167	20240508	182400	276041385	4145	4145	4145	4145	0
168	20240508	182300	276041385	4145	4145	4145	4145	0
169	20240508	182200	276041385	4145	4145	4145	4145	0
170	20240508	182100	276041385	4145	4145	4145	4145	0
171	20240508	182000	276041385	4145	4145	4145	4145	0
172	20240508	181900	276041385	4145	4145	4145	4145	0
173	20240508	181800	276041385	4145	4145	4145	4145	0
174	20240508	181700	276041385	4145	4145	4145	4145	0
175	20240508	181600	276041385	4145	4145	4145	4145	0
176	20240508	181500	276041385	4145	4145	4145	4145	0
177	20240508	181400	276041385	4145	4145	4145	4145	0
178	20240508	181300	276041385	4145	4145	4145	4145	0
179	20240508	181200	276041385	4145	4145	4145	4145	0
180	20240508	181100	276041385	4145	4145	4145	4145	0
181	20240508	181000	276041385	4145	4145	4145	4145	0
182	20240508	180900	276041385	4145	4145	4145	4145	48
183	20240508	180800	276041385	4145	4145	4145	4145	0
184	20240508	180700	276041385	4145	4145	4145	4145	0
185	20240508	180600	276041385	4145	4145	4145	4145	0
186	20240508	180500	276041385	4145	4145	4145	4145	0
187	20240508	180400	276041385	4145	4145	4145	4145	0
188	20240508	180300	276041385	4145	4145	4145	4145	0
189	20240508	180200	276041385	4145	4145	4145	4145	0
190	20240508	180100	276041385	4145	4145	4145	4145	0
191	20240508	180000	276041385	4145	4145	4145	4145	0
192	20240508	175900	276041385	4145	4145	4145	4145	0
193	20240508	175800	276041385	4145	4145	4145	4145	0
194	20240508	175700	276041385	4145	4145	4145	4145	0
195	20240508	175600	276041385	4145	4145	4145	4145	0
196	20240508	175500	276041385	4145	4145	4145	4145	0
197	20240508	175400	276041385	4145	4145	4145	4145	0
198	20240508	175300	276041385	4145	4145	4145	4145	0
199	20240508	175200	276041385	4145	4145	4145	4145	0
200	20240508	175100	276041385	4145	4145	4145	4145	0
201	20240508	175000	276041385	4145	4145	4145	4145	0
202	20240508	174900	276041385	4145	4145	4145	4145	0
203	20240508	174800	276041385	4145	4145	4145	4145	0
204	20240508	174700	276041385	4145	4145	4145	4145	0
205	20240508	174600	276041385	4145	4145	4145	4145	0
206	20240508	174500	276041385	4145	4145	4145	4145	0
207	20240508	174400	276041385	4145	4145	4145	4145	0
208	20240508	174300	276041385	4145	4145	4145	4145	0
209	20240508	174200	276041385	4145	4145	4145	4145	0
210	20240508	174100	276041385	4145	4145	4145	4145	0
211	20240508	174000	276041385	4145	4145	4145	4145	0
212	20240508	173900	276041385	4145	4145	4145	4145	48
213	20240508	173800	276041385	4145	4145	4145	4145	0
214	20240508	173700	276041385	4145	4145	4145	4145	0
215	20240508	173600	276041385	4145	4145	4145	4145	0
216	20240508	173500	276041385	4145	4145	4145	4145	0
217	20240508	173400	276041385	4145	4145	4145	4145	0
218	20240508	173300	276041385	4145	4145	4145	4145	0
219	20240508	173200	276041385	4145	4145	4145	4145	0
220	20240508	173100	276041385	4145	4145	4145	4145	0
221	20240508	173000	276041385	4145	4145	4145	4145	0
222	20240508	172900	276041385	4145	4145	4145	4145	0
223	20240508	172800	276041385	4145	4145	4145	4145	0
224	20240508	172700	276041385	4145	4145	4145	4145	0
225	20240508	172600	276041385	4145	4145	4145	4145	0
226	20240508	172500	276041385	4145	4145	4145	4145	0
227	20240508	172400	276041385	4145	4145	4145	4145	0
228	20240508	172300	276041385	4145	4145	4145	4145	0
229	20240508	172200	276041385	4145	4145	4145	4145	0
230	20240508	172100	276041385	4145	4145	4145	4145	0
231	20240508	172000	276041385	4145	4145	4145	4145	0
232	20240508	171900	276041385	4145	4145	4145	4145	0
233	20240508	171800	276041385	4145	4145	4145	4145	0
234	20240508	171700	276041385	4145	4145	4145	4145	0
235	20240508	171600	276041385	4145	4145	4145	4145	0
236	20240508	171500	276041385	4145	4145	4145	4145	0
237	20240508	171400	276041385	4145	4145	4145	4145	0
238	20240508	171300	276041385	4145	4145	4145	4145	0
239	20240508	171200	276041385	4145	4145	4145	4145	0
240	20240508	171100	276041385	4145	4145	4145	4145	0
241	20240508	171000	276041385	4145	4145	4145	4145	0
242	20240508	170900	276041385	4145	4145	4145	4145	48
243	20240508	170800	276041385	4145	4145	4145	4145	0
244	20240508	170700	276041385	4145	4145	4145	4145	0
245	20240508	170600	276041385	4145	4145	4145	4145	0
246	20240508	170500	276041385	4145	4145	4145	4145	0
247	20240508	170400	276041385	4145	4145	4145	4145	0
248	20240508	170300	276041385	4145	4145	4145	4145	0
249	20240508	170200	276041385	4145	4145	4145	4145	0
250	20240508	170100	276041385	4145	4145	4145	4145	0
251	20240508	170000	276041385	4145	4145	4145	4145	0
252	20240508	165900	276041385	4145	4145	4145	4145	0
253	20240508	165800	276041385	4145	4145	4145	4145	0
254	20240508	165700	276041385	4145	4145	4145	4145	0
255	20240508	165600	276041385	4145	4145	4145	4145	0
256	20240508	165500	276041385	4145	4145	4145	4145	0
257	20240508	165400	276041385	4145	4145	4145	4145	0
258	20240508	165300	276041385	4145	4145	4145	4145	0
259	20240508	165200	276041385	4145	4145	4145	4145	0
260	20240508	165100	276041385	4145	4145	4145	4145	0
261	20240508	165000	276041385	4145	4145	4145	4145	0
262	20240508	164900	276041385	4145	4145	4145	4145	0
263	20240508	164800	276041385	4145	4145	4145	4145	0
264	20240508	164700	276041385	4145	4145	4145	4145	0
265	20240508	164600	276041385	4145	4145	4145	4145	0
266	20240508	164500	276041385	4145	4145	4145	4145	0
267	20240508	164400	276041385	4145	4145	4145	4145	0
268	20240508	164300	276041385	4145	4145	4145	4145	0
269	20240508	164200	276041385	4145	4145	4145	4145	0
270	20240508	164100	276041385	4145	4145	4145	4145	0
271	20240508	164000	276041385	4145	4145	4145	4145	0
272	20240508	163900	276041385	4145	4145	4145	4145	48
273	20240508	163800	276041385	4145	4145	4145	4145	0
274	20240508	163700	276041385	4145	4145	4145	4145	0
275	20240508	163600	276041385	4145	4145	4145	4145	0
276	20240508	163500	276041385	4145	4145	4145	4145	0
277	20240508	163400	276041385	4145	4145	4145	4145	0
278	20240508	163300	276041385	4145	4145	4145	4145	0
279	20240508	163200	276041385	4145	4145	4145	4145	0
280	20240508	163100	276041385	4145	4145	4145	4145	0
281	20240508	163000	276041385	4145	4145	4145	4145	0
282	20240508	162900	276041385	4145	4145	4145	4145	0
283	20240508	162800	276041385	4145	4145	4145	4145	0
284	20240508	162700	276041385	4145	4145	4145	4145	0
285	20240508	162600	276041385	4145	4145	4145	4145	0
286	20240508	162500	276041385	4145	4145	4145	4145	0
287	20240508	162400	276041385	4145	4145	4145	4145	0
288	20240508	162300	276041385	4145	4145	4145	4145	0
289	20240508	162200	276041385	4145	4145	4145	4145	0
290	20240508	162100	276041385	4145	4145	4145	4145	0
291	20240508	162000	276041385	4145	4145	4145	4145	0
292	20240508	161900	276041385	4145	4145	4145	4145	0
293	20240508	161800	276041385	4145	4145	4145	4145	0
294	20240508	161700	276041385	4145	4145	4145	4145	0
295	20240508	161600	276041385	4145	4145	4145	4145	0
296	20240508	161500	276041385	4145	4145	4145	4145	0
297	20240508	161400	276041385	4145	4145	4145	4145	0
298	20240508	161300	276041385	4145	4145	4145	4145	0
299	20240508	161200	276041385	4145	4145	4145	4145	0
300	20240508	161100	276041385	4145	4145	4145	4145	0
301	20240508	161000	276041385	4145	4145	4145	4145	0
302	20240508	160900	276041385	4145	4145	4145	4145	48
303	20240508	160800	276041385	4145	4145	4145	4145	0
304	20240508	160700	276041385	4145	4145	4145	4145	0
305	20240508	160600	276041385	4145	4145	4145	4145	0
306	20240508	160500	276041385	4145	4145	4145	4145	0
307	20240508	160400	276041385	4145	4145	4145	4145	0
308	20240508	160300	276041385	4145	4145	4145	4145	0
309	20240508	160200	276041385	4145	4145	4145	4145	0
310	20240508	160100	276041385	4145	4145	4145	4145	0
311	20240508	160000	276041385	4145	4145	4145	4145	0
312	20240508	155900	276041385	4145	4145	4145	4145	0
313	20240508	155800	276041385	4145	4145	4145	4145	0
314	20240508	155700	276041385	4145	4145	4145	4145	0
315	20240508	155600	276041385	4145	4145	4145	4145	0
316	20240508	155500	276041385	4145	4145	4145	4145	0
317	20240508	155400	276041385	4145	4145	4145	4145	0
318	20240508	155300	276041385	4145	4145	4145	4145	0
319	20240508	155200	276041385	4145	4145	4145	4145	0
320	20240508	155100	276041385	4145	4145	4145	4145	0
321	20240508	155000	276041385	4145	4145	4145	4145	0
322	20240508	154900	276041385	4145	4145	4145	4145	0
323	20240508	154800	276041385	4145	4145	4145	4145	0
324	20240508	154700	276041385	4145	4145	4145	4145	0
325	20240508	154600	276041385	4145	4145	4145	4145	0
326	20240508	154500	276041385	4145	4145	4145	4145	0
327	20240508	154400	276041385	4145	4145	4145	4145	0
328	20240508	154300	276041385	4145	4145	4145	4145	0
329	20240508	154200	276041385	4145	4145	4145	4145	0
330	20240508	154100	276041385	4145	4145	4145	4145	0
331	20240508	154000	276041385	4145	4145	4145	4145	0
332	20240508	153900	276041385	4145	4145	4145	4145	48
333	20240508	153800	276041385	4145	4145	4145	4145	0
334	20240508	153700	276041385	4145	4145	4145	4145	0
335	20240508	153600	276041385	4145	4145	4145	4145	0
336	20240508	153500	276041385	4145	4145	4145	4145	0
337	20240508	153400	276041385	4145	4145	4145	4145	0
338	20240508	153300	276041385	4145	4145	4145	4145	0
339	20240508	153200	276041385	4145	4145	4145	4145	0
340	20240508	153100	276041385	4145	4145	4145	4145	0
341	20240508	153000	276041385	4145	4145	4145	4145	48
342	20240508	152900	275842425	4145	4145	4145	4145	0
343	20240508	152800	275842425	4145	4145	4145	4145	0
344	20240508	152700	275842425	4145	4145	4145	4145	0
345	20240508	152600	275842425	4145	4145	4145	4145	0
346	20240508	152500	275842425	4145	4145	4145	4145	0
347	20240508	152400	275842425	4145	4145	4145	4145	0
348	20240508	152300	275842425	4145	4145	4145	4145	0
349	20240508	152200	275842425	4145	4145	4145	4145	0
350	20240508	152100	275842425	4145	4145	4145	4145	0
351	20240508	152000	275842425	4145	4145	4145	4145	0
352	20240508	151900	275842425	4145	4125	4145	4120	96
353	20240508	151800	275445975	4125	4125	4125	4125	15
354	20240508	151700	275384100	4140	4140	4140	4140	1
355	20240508	151600	275379960	4120	4120	4120	4120	29
356	20240508	151500	275260480	4145	4145	4145	4145	1
357	20240508	151400	275256335	4120	4125	4145	4120	41
358	20240508	151300	275087325	4145	4145	4145	4145	2
359	20240508	151200	275079035	4145	4145	4145	4140	9
360	20240508	151100	275041755	4145	4145	4145	4145	0
361	20240508	151000	275041755	4145	4140	4145	4140	484
362	20240508	150900	273037990	4140	4140	4140	4140	26
363	20240508	150800	272930350	4140	4140	4140	4140	0
364	20240508	150700	272930350	4140	4140	4140	4140	22
365	20240508	150600	272839270	4140	4140	4140	4140	0
366	20240508	150500	272839270	4140	4140	4140	4140	0
367	20240508	150400	272839270	4140	4140	4140	4140	8
368	20240508	150300	272806150	4140	4135	4140	4135	2
369	20240508	150200	272797875	4140	4130	4140	4130	113
370	20240508	150100	272330105	4135	4135	4140	4135	4
371	20240508	150000	272313555	4135	4135	4135	4135	112
372	20240508	145900	271850435	4135	4135	4135	4135	0
373	20240508	145800	271850435	4135	4130	4135	4125	5
374	20240508	145700	271829780	4135	4135	4135	4135	0
375	20240508	145600	271829780	4135	4135	4135	4135	0
376	20240508	145500	271829780	4135	4125	4135	4125	73
377	20240508	145400	271528645	4125	4125	4125	4125	0
378	20240508	145300	271528645	4125	4125	4125	4125	5
379	20240508	145200	271508020	4125	4125	4125	4115	23
380	20240508	145100	271413280	4130	4130	4130	4130	0
381	20240508	145000	271413280	4130	4130	4130	4130	0
382	20240508	144900	271413280	4130	4130	4130	4130	0
383	20240508	144800	271413280	4130	4130	4130	4130	0
384	20240508	144700	271413280	4130	4130	4130	4130	0
385	20240508	144600	271413280	4130	4130	4130	4130	0
386	20240508	144500	271413280	4130	4130	4130	4130	0
387	20240508	144400	271413280	4130	4130	4130	4130	18
388	20240508	144300	271338940	4130	4125	4130	4125	3
389	20240508	144200	271326555	4130	4120	4130	4120	830
390	20240508	144100	267906945	4120	4120	4120	4120	0
391	20240508	144000	267906945	4120	4120	4120	4120	0
392	20240508	143900	267906945	4120	4115	4120	4115	60
393	20240508	143800	267660040	4120	4120	4120	4120	0
394	20240508	143700	267660040	4120	4120	4120	4120	0
395	20240508	143600	267660040	4120	4120	4120	4120	4
396	20240508	143500	267643560	4120	4120	4120	4120	100
397	20240508	143400	267231560	4120	4120	4120	4120	0
398	20240508	143300	267231560	4120	4120	4120	4120	1
399	20240508	143200	267227440	4115	4115	4115	4115	32
400	20240508	143100	267095760	4120	4120	4120	4120	0
401	20240508	143000	267095760	4120	4120	4120	4120	0
402	20240508	142900	267095760	4120	4120	4120	4120	2
403	20240508	142800	267087520	4110	4110	4110	4110	0
404	20240508	142700	267087520	4110	4120	4120	4110	131
405	20240508	142600	266547830	4120	4110	4120	4110	193
406	20240508	142500	265754570	4120	4120	4120	4120	0
407	20240508	142400	265754570	4120	4120	4120	4120	0
408	20240508	142300	265754570	4120	4120	4120	4120	0
409	20240508	142200	265754570	4120	4120	4120	4120	1
410	20240508	142100	265750450	4110	4110	4110	4110	60
411	20240508	142000	265503850	4120	4115	4120	4115	8
412	20240508	141900	265470925	4120	4120	4120	4120	0
413	20240508	141800	265470925	4120	4120	4120	4120	9
414	20240508	141700	265433845	4120	4120	4120	4120	0
415	20240508	141600	265433845	4120	4120	4120	4120	21
416	20240508	141500	265347325	4125	4125	4125	4125	1
417	20240508	141400	265343200	4120	4120	4120	4120	100
418	20240508	141300	264931200	4125	4125	4125	4125	0
419	20240508	141200	264931200	4125	4125	4125	4125	0
420	20240508	141100	264931200	4125	4125	4125	4125	0
421	20240508	141000	264931200	4125	4125	4125	4125	0
422	20240508	140900	264931200	4125	4120	4125	4120	185
423	20240508	140800	264168085	4110	4125	4130	4110	426
424	20240508	140700	262416440	4130	4130	4130	4130	0
425	20240508	140600	262416440	4130	4130	4130	4130	1
426	20240508	140500	262412310	4125	4125	4125	4125	31
427	20240508	140400	262284435	4135	4135	4135	4135	0
428	20240508	140300	262284435	4135	4135	4135	4135	0
429	20240508	140200	262284435	4135	4135	4135	4135	0
430	20240508	140100	262284435	4135	4135	4135	4135	0
431	20240508	140000	262284435	4135	4135	4135	4135	0
432	20240508	135900	262284435	4135	4135	4135	4135	0
433	20240508	135800	262284435	4135	4120	4135	4120	153
434	20240508	135700	261653305	4125	4125	4125	4125	0
435	20240508	135600	261653305	4125	4125	4125	4125	0
436	20240508	135500	261653305	4125	4120	4125	4120	131
437	20240508	135400	261113580	4105	4120	4120	4105	495
438	20240508	135300	259078835	4125	4125	4125	4125	114
439	20240508	135200	258608585	4130	4130	4130	4130	58
440	20240508	135100	258369045	4130	4130	4130	4130	80
441	20240508	135000	258038645	4130	4130	4130	4130	0
442	20240508	134900	258038645	4130	4130	4130	4130	0
443	20240508	134800	258038645	4130	4130	4130	4130	0
444	20240508	134700	258038645	4130	4120	4130	4120	61
445	20240508	134600	257787310	4130	4130	4130	4130	0
446	20240508	134500	257787310	4130	4120	4130	4120	2
447	20240508	134400	257779060	4130	4130	4130	4130	0
448	20240508	134300	257779060	4130	4130	4130	4130	0
449	20240508	134200	257779060	4130	4130	4130	4130	0
450	20240508	134100	257779060	4130	4120	4130	4120	3
451	20240508	134000	257766680	4130	4120	4130	4120	3
452	20240508	133900	257754310	4115	4115	4115	4115	30
453	20240508	133800	257630860	4115	4115	4115	4115	0
454	20240508	133700	257630860	4115	4115	4115	4115	0
455	20240508	133600	257630860	4115	4125	4125	4115	535
456	20240508	133500	255429325	4130	4130	4130	4130	0
457	20240508	133400	255429325	4130	4125	4130	4125	2
458	20240508	133300	255421070	4130	4120	4130	4120	3
459	20240508	133200	255408690	4115	4115	4120	4115	319
460	20240508	133100	254096000	4115	4115	4115	4115	1
461	20240508	133000	254091885	4100	4130	4130	4100	891
462	20240508	132900	250432695	4130	4130	4130	4130	0
463	20240508	132800	250432695	4130	4130	4130	4130	0
464	20240508	132700	250432695	4130	4130	4130	4130	20
465	20240508	132600	250350095	4130	4130	4130	4130	0
466	20240508	132500	250350095	4130	4130	4130	4130	0
467	20240508	132400	250350095	4130	4130	4130	4130	0
468	20240508	132300	250350095	4130	4130	4130	4130	0
469	20240508	132200	250350095	4130	4130	4130	4130	0
470	20240508	132100	250350095	4130	4130	4130	4130	0
471	20240508	132000	250350095	4130	4130	4130	4130	0
472	20240508	131900	250350095	4130	4130	4130	4130	0
473	20240508	131800	250350095	4130	4130	4130	4130	1
474	20240508	131700	250345965	4105	4105	4105	4105	0
475	20240508	131600	250345965	4105	4105	4105	4105	0
476	20240508	131500	250345965	4105	4100	4105	4100	4415
477	20240508	131400	232234335	4100	4100	4100	4100	1
478	20240508	131300	232230235	4100	4100	4100	4100	100
479	20240508	131200	231820235	4100	4100	4100	4100	0
480	20240508	131100	231820235	4100	4100	4100	4100	0
481	20240508	131000	231820235	4100	4100	4100	4100	0
482	20240508	130900	231820235	4100	4100	4100	4100	2
483	20240508	130800	231812035	4100	4100	4100	4100	0
484	20240508	130700	231812035	4100	4095	4100	4095	64
485	20240508	130600	231549950	4100	4100	4100	4100	0
486	20240508	130500	231549950	4100	4100	4100	4100	0
487	20240508	130400	231549950	4100	4100	4100	4100	0
488	20240508	130300	231549950	4100	4100	4100	4100	10
489	20240508	130200	231508950	4100	4100	4100	4100	0
490	20240508	130100	231508950	4100	4100	4100	4100	1
491	20240508	130000	231504850	4095	4095	4095	4095	44
492	20240508	125900	231324670	4095	4095	4095	4095	0
493	20240508	125800	231324670	4095	4095	4095	4095	100
494	20240508	125700	230915170	4095	4095	4095	4095	1
495	20240508	125600	230911075	4090	4090	4090	4090	8
496	20240508	125500	230878355	4090	4090	4090	4090	2
497	20240508	125400	230870175	4095	4095	4095	4095	0
498	20240508	125300	230870175	4095	4095	4095	4095	1
499	20240508	125200	230866080	4095	4095	4095	4095	0
500	20240508	125100	230866080	4095	4095	4095	4095	0
501	20240508	125000	230866080	4095	4085	4095	4085	21
502	20240508	124900	230780285	4085	4090	4090	4085	1411
503	20240508	124800	225011920	4095	4095	4095	4095	0
504	20240508	124700	225011920	4095	4095	4095	4090	121
505	20240508	124600	224516925	4095	4095	4100	4090	127
506	20240508	124500	223997355	4095	4095	4095	4095	180
507	20240508	124400	223260255	4100	4100	4100	4100	1
508	20240508	124300	223256155	4100	4100	4100	4100	0
509	20240508	124200	223256155	4100	4100	4100	4100	66
510	20240508	124100	222985555	4100	4100	4100	4100	1
511	20240508	124000	222981455	4100	4100	4100	4100	0
512	20240508	123900	222981455	4100	4100	4100	4095	21
513	20240508	123800	222895405	4100	4100	4100	4100	0
514	20240508	123700	222895405	4100	4100	4100	4100	20
515	20240508	123600	222813405	4100	4100	4100	4100	0
516	20240508	123500	222813405	4100	4100	4100	4100	100
517	20240508	123400	222403405	4100	4095	4100	4095	2
518	20240508	123300	222395210	4095	4095	4095	4095	315
519	20240508	123200	221105285	4090	4090	4090	4090	560
520	20240508	123100	218814885	4090	4090	4090	4090	170
521	20240508	123000	218119585	4095	4095	4095	4095	0
522	20240508	122900	218119585	4095	4095	4095	4095	0
523	20240508	122800	218119585	4095	4095	4095	4095	50
524	20240508	122700	217914835	4095	4095	4095	4095	210
525	20240508	122600	217054885	4095	4095	4095	4095	0
526	20240508	122500	217054885	4095	4095	4095	4095	2
527	20240508	122400	217046695	4090	4090	4090	4090	0
528	20240508	122300	217046695	4090	4090	4090	4090	0
529	20240508	122200	217046695	4090	4090	4090	4090	0
530	20240508	122100	217046695	4090	4090	4090	4090	179
531	20240508	122000	216314585	4090	4090	4090	4090	28
532	20240508	121900	216200065	4085	4085	4085	4085	34
533	20240508	121800	216061175	4090	4095	4095	4090	275
534	20240508	121700	214936180	4095	4095	4095	4095	0
535	20240508	121600	214936180	4095	4095	4095	4095	1
536	20240508	121500	214932085	4090	4090	4090	4090	0
537	20240508	121400	214932085	4090	4090	4090	4090	6
538	20240508	121300	214907545	4090	4090	4090	4090	6
539	20240508	121200	214883005	4085	4090	4090	4085	61
540	20240508	121100	214633520	4090	4090	4090	4090	220
541	20240508	121000	213733720	4095	4095	4095	4095	0
542	20240508	120900	213733720	4095	4095	4095	4095	0
543	20240508	120800	213733720	4095	4095	4095	4095	24
544	20240508	120700	213635440	4095	4095	4095	4095	279
545	20240508	120600	212492935	4100	4100	4100	4100	0
546	20240508	120500	212492935	4100	4100	4100	4100	0
547	20240508	120400	212492935	4100	4100	4100	4100	2
548	20240508	120300	212484735	4095	4095	4095	4095	0
549	20240508	120200	212484735	4095	4095	4095	4095	500
550	20240508	120100	210437235	4095	4095	4095	4095	158
551	20240508	120000	209790225	4095	4095	4095	4095	68
552	20240508	115900	209511765	4095	4095	4095	4095	2
553	20240508	115800	209503575	4090	4090	4090	4090	23
554	20240508	115700	209409505	4095	4095	4095	4095	1
555	20240508	115600	209405410	4095	4095	4095	4095	0
556	20240508	115500	209405410	4095	4095	4095	4095	2
557	20240508	115400	209397220	4090	4090	4095	4090	3
558	20240508	115300	209384945	4085	4100	4100	4085	1060
559	20240508	115200	205048690	4100	4100	4100	4100	170
560	20240508	115100	204351690	4100	4100	4100	4100	5
561	20240508	115000	204331190	4100	4100	4100	4100	167
562	20240508	114900	203646490	4105	4105	4105	4105	0
563	20240508	114800	203646490	4105	4105	4105	4105	0
564	20240508	114700	203646490	4105	4105	4105	4105	10
565	20240508	114600	203605440	4105	4105	4105	4105	1
566	20240508	114500	203601335	4095	4095	4095	4095	0
567	20240508	114400	203601335	4095	4095	4095	4095	1004
568	20240508	114300	199489955	4095	4095	4095	4095	216
569	20240508	114200	198605435	4095	4095	4095	4095	327
570	20240508	114100	197266370	4095	4110	4110	4070	10083
571	20240508	114000	156001215	4115	4115	4115	4115	120
572	20240508	113900	155507415	4110	4110	4110	4110	28
573	20240508	113800	155392335	4110	4110	4110	4110	30
574	20240508	113700	155269035	4110	4110	4110	4110	11
575	20240508	113600	155223825	4110	4110	4110	4110	0
576	20240508	113500	155223825	4110	4115	4115	4110	2
577	20240508	113400	155215600	4110	4110	4110	4105	1500
578	20240508	113300	149051060	4115	4110	4115	4110	61
579	20240508	113200	148800195	4115	4115	4115	4115	507
580	20240508	113100	146713890	4120	4120	4120	4120	0
581	20240508	113000	146713890	4120	4120	4120	4120	120
582	20240508	112900	146219490	4125	4125	4125	4125	0
583	20240508	112800	146219490	4125	4125	4125	4125	0
584	20240508	112700	146219490	4125	4125	4125	4125	0
585	20240508	112600	146219490	4125	4125	4125	4125	45
586	20240508	112500	146033865	4125	4125	4125	4125	0
587	20240508	112400	146033865	4125	4125	4125	4125	100
588	20240508	112300	145621365	4120	4120	4120	4120	0
589	20240508	112200	145621365	4120	4120	4120	4120	0
590	20240508	112100	145621365	4120	4125	4125	4120	3102
591	20240508	112000	132826640	4125	4125	4125	4125	5
592	20240508	111900	132806015	4125	4125	4125	4125	0
593	20240508	111800	132806015	4125	4125	4125	4125	0
594	20240508	111700	132806015	4125	4120	4125	4120	117
595	20240508	111600	132323970	4125	4125	4125	4125	10
596	20240508	111500	132282720	4120	4120	4120	4120	0
597	20240508	111400	132282720	4120	4120	4120	4120	160
598	20240508	111300	131623520	4125	4135	4135	4125	40
599	20240508	111200	131458140	4135	4135	4135	4135	1
600	20240508	111100	131454005	4120	4120	4120	4120	0
601	20240508	111000	131454005	4120	4130	4130	4120	182
602	20240508	110900	130703920	4130	4130	4130	4130	0
603	20240508	110800	130703920	4130	4135	4135	4130	58
604	20240508	110700	130464360	4135	4135	4135	4135	49
605	20240508	110600	130261745	4140	4140	4140	4140	0
606	20240508	110500	130261745	4140	4135	4140	4135	2
607	20240508	110400	130253470	4120	4145	4145	4120	7501
608	20240508	110300	99268140	4150	4145	4150	4145	62
609	20240508	110200	99011115	4150	4155	4155	4150	6
610	20240508	110100	98986210	4160	4155	4160	4155	4
611	20240508	110000	98969585	4160	4160	4160	4160	9
612	20240508	105900	98932145	4160	4160	4160	4160	0
613	20240508	105800	98932145	4160	4160	4160	4160	0
614	20240508	105700	98932145	4160	4160	4160	4160	2
615	20240508	105600	98923825	4165	4165	4165	4165	0
616	20240508	105500	98923825	4165	4165	4165	4165	0
617	20240508	105400	98923825	4165	4165	4165	4165	0
618	20240508	105300	98923825	4165	4165	4165	4165	0
619	20240508	105200	98923825	4165	4165	4165	4165	1
620	20240508	105100	98919660	4160	4160	4160	4160	0
621	20240508	105000	98919660	4160	4160	4160	4160	0
622	20240508	104900	98919660	4160	4160	4160	4160	0
623	20240508	104800	98919660	4160	4160	4160	4160	0
624	20240508	104700	98919660	4160	4155	4160	4155	109
625	20240508	104600	98466225	4155	4155	4155	4155	35
626	20240508	104500	98320800	4165	4160	4165	4160	5
627	20240508	104400	98299995	4165	4165	4165	4165	0
628	20240508	104300	98299995	4165	4165	4165	4165	0
629	20240508	104200	98299995	4165	4165	4165	4165	0
630	20240508	104100	98299995	4165	4165	4165	4165	0
631	20240508	104000	98299995	4165	4165	4165	4165	1
632	20240508	103900	98295830	4165	4165	4165	4165	0
633	20240508	103800	98295830	4165	4165	4165	4165	0
634	20240508	103700	98295830	4165	4165	4165	4165	0
635	20240508	103600	98295830	4165	4170	4170	4165	4
636	20240508	103500	98279160	4175	4175	4175	4175	0
637	20240508	103400	98279160	4175	4175	4175	4175	0
638	20240508	103300	98279160	4175	4175	4175	4175	1
639	20240508	103200	98274985	4175	4155	4175	4135	844
640	20240508	103100	94777295	4160	4155	4160	4155	7
641	20240508	103000	94748195	4155	4170	4170	4155	60
642	20240508	102900	94498880	4180	4155	4180	4155	2400
643	20240508	102800	84467330	4180	4180	4180	4180	0
644	20240508	102700	84467330	4180	4180	4180	4180	0
645	20240508	102600	84467330	4180	4180	4180	4180	0
646	20240508	102500	84467330	4180	4155	4180	4155	383
647	20240508	102400	82867770	4165	4165	4165	4165	0
648	20240508	102300	82867770	4165	4165	4165	4165	0
649	20240508	102200	82867770	4165	4165	4165	4165	0
650	20240508	102100	82867770	4165	4150	4190	4150	1293
651	20240508	102000	77454640	4160	4135	4185	4135	5237
652	20240508	101900	55702565	4135	4135	4135	4135	1
653	20240508	101800	55698430	4140	4135	4140	4135	1095
654	20240508	101700	51170600	4135	4135	4135	4135	0
655	20240508	101600	51170600	4135	4135	4135	4135	1549
656	20240508	101500	44765485	4140	4140	4140	4140	0
657	20240508	101400	44765485	4140	4140	4140	4140	10
658	20240508	101300	44724085	4135	4135	4135	4135	357
659	20240508	101200	43247890	4135	4135	4135	4135	1
660	20240508	101100	43243755	4130	4130	4130	4130	53
661	20240508	101000	43024865	4130	4130	4130	4130	0
662	20240508	100900	43024865	4130	4130	4130	4130	1
663	20240508	100800	43020735	4135	4135	4135	4135	100
664	20240508	100700	42607235	4135	4135	4135	4135	0
665	20240508	100600	42607235	4135	4135	4135	4135	0
666	20240508	100500	42607235	4135	4135	4135	4135	10
667	20240508	100400	42565885	4130	4130	4130	4130	55
668	20240508	100300	42338735	4135	4135	4135	4135	0
669	20240508	100200	42338735	4135	4135	4135	4130	35
670	20240508	100100	42194175	4135	4135	4135	4135	0
671	20240508	100000	42194175	4135	4135	4135	4135	0
672	20240508	095900	42194175	4135	4135	4135	4135	0
673	20240508	095800	42194175	4135	4135	4135	4135	15
674	20240508	095700	42132150	4135	4135	4135	4135	142
675	20240508	095600	41544980	4135	4135	4135	4130	3
676	20240508	095500	41532580	4135	4130	4135	4130	112
677	20240508	095400	41069775	4135	4135	4135	4135	0
678	20240508	095300	41069775	4135	4135	4135	4135	45
679	20240508	095200	40883700	4140	4140	4140	4135	101
680	20240508	095100	40466055	4140	4140	4140	4140	0
681	20240508	095000	40466055	4140	4140	4140	4140	0
682	20240508	094900	40466055	4140	4135	4140	4135	180
683	20240508	094800	39720870	4140	4135	4140	4135	11
684	20240508	094700	39675355	4140	4130	4150	4130	73
685	20240508	094600	39373720	4135	4135	4135	4135	1
686	20240508	094500	39369585	4135	4135	4135	4135	0
687	20240508	094400	39369585	4135	4140	4145	4135	249
688	20240508	094300	38339925	4155	4155	4155	4140	5
689	20240508	094200	38319185	4140	4140	4155	4140	5
690	20240508	094100	38298455	4150	4140	4155	4140	8
691	20240508	094000	38265265	4150	4145	4150	4140	550
692	20240508	093900	35982800	4150	4150	4150	4150	0
693	20240508	093800	35982800	4150	4140	4150	4140	11
694	20240508	093700	35937160	4155	4150	4155	4150	17
695	20240508	093600	35866605	4155	4140	4155	4140	85
696	20240508	093500	35514275	4145	4150	4150	4140	1308
697	20240508	093400	30088040	4150	4150	4150	4150	0
698	20240508	093300	30088040	4150	4150	4150	4150	33
699	20240508	093200	29951090	4150	4155	4155	4150	12
700	20240508	093100	29901280	4150	4150	4150	4150	80
701	20240508	093000	29569280	4150	4150	4150	4150	0
702	20240508	092900	29569280	4150	4150	4150	4150	293
703	20240508	092800	28353330	4150	4150	4150	4150	51
704	20240508	092700	28141680	4150	4150	4150	4150	0
705	20240508	092600	28141680	4150	4150	4150	4150	1
706	20240508	092500	28137530	4145	4145	4145	4145	40
707	20240508	092400	27971730	4150	4150	4150	4150	815
708	20240508	092300	24589480	4150	4150	4150	4150	0
709	20240508	092200	24589480	4150	4150	4150	4150	1
710	20240508	092100	24585330	4150	4150	4150	4150	0
711	20240508	092000	24585330	4150	4150	4150	4150	0
712	20240508	091900	24585330	4150	4150	4150	4150	0
713	20240508	091800	24585330	4150	4150	4150	4150	0
714	20240508	091700	24585330	4150	4150	4150	4150	2
715	20240508	091600	24577030	4140	4140	4140	4140	770
716	20240508	091500	21389230	4140	4140	4140	4140	30
717	20240508	091400	21265030	4150	4150	4150	4150	237
718	20240508	091300	20281480	4150	4150	4150	4150	0
719	20240508	091200	20281480	4150	4150	4150	4150	0
720	20240508	091100	20281480	4150	4150	4150	4150	103
721	20240508	091000	19854030	4150	4140	4150	4140	10
722	20240508	090900	19812605	4150	4150	4150	4150	0
723	20240508	090800	19812605	4150	4150	4150	4150	0
724	20240508	090700	19812605	4150	4150	4150	4150	10
725	20240508	090600	19771105	4150	4150	4150	4140	211
726	20240508	090500	18897455	4145	4145	4145	4145	0
727	20240508	090400	18897455	4145	4145	4145	4145	0
728	20240508	090300	18897455	4145	4145	4145	4145	162
729	20240508	090200	18225965	4145	4140	4145	4140	2901
730	20240508	090100	6215690	4140	4135	4140	4135	50
731	20240508	090000	6008845	4140	4100	4140	4100	1465