KissMeData/347740/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	211100	263042605	2985	2985	2985	2985	1262
3	20240508	211000	263042605	2985	2985	2985	2985	0
4	20240508	210900	263042605	2985	2985	2985	2985	0
5	20240508	210800	263042605	2985	2985	2985	2985	0
6	20240508	210700	263042605	2985	2985	2985	2985	0
7	20240508	210600	263042605	2985	2985	2985	2985	0
8	20240508	210500	263042605	2985	2985	2985	2985	0
9	20240508	210400	263042605	2985	2985	2985	2985	0
10	20240508	210300	263042605	2985	2985	2985	2985	0
11	20240508	210200	263042605	2985	2985	2985	2985	0
12	20240508	210100	263042605	2985	2985	2985	2985	0
13	20240508	210000	263042605	2985	2985	2985	2985	0
14	20240508	205900	263042605	2985	2985	2985	2985	0
15	20240508	205800	263042605	2985	2985	2985	2985	0
16	20240508	205700	263042605	2985	2985	2985	2985	0
17	20240508	205600	263042605	2985	2985	2985	2985	0
18	20240508	205500	263042605	2985	2985	2985	2985	0
19	20240508	205400	263042605	2985	2985	2985	2985	0
20	20240508	205300	263042605	2985	2985	2985	2985	0
21	20240508	205200	263042605	2985	2985	2985	2985	0
22	20240508	205100	263042605	2985	2985	2985	2985	0
23	20240508	205000	263042605	2985	2985	2985	2985	0
24	20240508	204900	263042605	2985	2985	2985	2985	0
25	20240508	204800	263042605	2985	2985	2985	2985	0
26	20240508	204700	263042605	2985	2985	2985	2985	0
27	20240508	204600	263042605	2985	2985	2985	2985	0
28	20240508	204500	263042605	2985	2985	2985	2985	0
29	20240508	204400	263042605	2985	2985	2985	2985	0
30	20240508	204300	263042605	2985	2985	2985	2985	0
31	20240508	204200	263042605	2985	2985	2985	2985	0
32	20240508	204100	263042605	2985	2985	2985	2985	1262
33	20240508	204000	263042605	2985	2985	2985	2985	0
34	20240508	203900	263042605	2985	2985	2985	2985	0
35	20240508	203800	263042605	2985	2985	2985	2985	0
36	20240508	203700	263042605	2985	2985	2985	2985	0
37	20240508	203600	263042605	2985	2985	2985	2985	0
38	20240508	203500	263042605	2985	2985	2985	2985	0
39	20240508	203400	263042605	2985	2985	2985	2985	0
40	20240508	203300	263042605	2985	2985	2985	2985	0
41	20240508	203200	263042605	2985	2985	2985	2985	0
42	20240508	203100	263042605	2985	2985	2985	2985	0
43	20240508	203000	263042605	2985	2985	2985	2985	0
44	20240508	202900	263042605	2985	2985	2985	2985	0
45	20240508	202800	263042605	2985	2985	2985	2985	0
46	20240508	202700	263042605	2985	2985	2985	2985	0
47	20240508	202600	263042605	2985	2985	2985	2985	0
48	20240508	202500	263042605	2985	2985	2985	2985	0
49	20240508	202400	263042605	2985	2985	2985	2985	0
50	20240508	202300	263042605	2985	2985	2985	2985	0
51	20240508	202200	263042605	2985	2985	2985	2985	0
52	20240508	202100	263042605	2985	2985	2985	2985	0
53	20240508	202000	263042605	2985	2985	2985	2985	0
54	20240508	201900	263042605	2985	2985	2985	2985	0
55	20240508	201800	263042605	2985	2985	2985	2985	0
56	20240508	201700	263042605	2985	2985	2985	2985	0
57	20240508	201600	263042605	2985	2985	2985	2985	0
58	20240508	201500	263042605	2985	2985	2985	2985	0
59	20240508	201400	263042605	2985	2985	2985	2985	0
60	20240508	201300	263042605	2985	2985	2985	2985	0
61	20240508	201200	263042605	2985	2985	2985	2985	0
62	20240508	201100	263042605	2985	2985	2985	2985	1262
63	20240508	201000	263042605	2985	2985	2985	2985	0
64	20240508	200900	263042605	2985	2985	2985	2985	0
65	20240508	200800	263042605	2985	2985	2985	2985	0
66	20240508	200700	263042605	2985	2985	2985	2985	0
67	20240508	200600	263042605	2985	2985	2985	2985	0
68	20240508	200500	263042605	2985	2985	2985	2985	0
69	20240508	200400	263042605	2985	2985	2985	2985	0
70	20240508	200300	263042605	2985	2985	2985	2985	0
71	20240508	200200	263042605	2985	2985	2985	2985	0
72	20240508	200100	263042605	2985	2985	2985	2985	0
73	20240508	200000	263042605	2985	2985	2985	2985	0
74	20240508	195900	263042605	2985	2985	2985	2985	0
75	20240508	195800	263042605	2985	2985	2985	2985	0
76	20240508	195700	263042605	2985	2985	2985	2985	0
77	20240508	195600	263042605	2985	2985	2985	2985	0
78	20240508	195500	263042605	2985	2985	2985	2985	0
79	20240508	195400	263042605	2985	2985	2985	2985	0
80	20240508	195300	263042605	2985	2985	2985	2985	0
81	20240508	195200	263042605	2985	2985	2985	2985	0
82	20240508	195100	263042605	2985	2985	2985	2985	0
83	20240508	195000	263042605	2985	2985	2985	2985	0
84	20240508	194900	263042605	2985	2985	2985	2985	0
85	20240508	194800	263042605	2985	2985	2985	2985	0
86	20240508	194700	263042605	2985	2985	2985	2985	0
87	20240508	194600	263042605	2985	2985	2985	2985	0
88	20240508	194500	263042605	2985	2985	2985	2985	0
89	20240508	194400	263042605	2985	2985	2985	2985	0
90	20240508	194300	263042605	2985	2985	2985	2985	0
91	20240508	194200	263042605	2985	2985	2985	2985	0
92	20240508	194100	263042605	2985	2985	2985	2985	1262
93	20240508	194000	263042605	2985	2985	2985	2985	0
94	20240508	193900	263042605	2985	2985	2985	2985	0
95	20240508	193800	263042605	2985	2985	2985	2985	0
96	20240508	193700	263042605	2985	2985	2985	2985	0
97	20240508	193600	263042605	2985	2985	2985	2985	0
98	20240508	193500	263042605	2985	2985	2985	2985	0
99	20240508	193400	263042605	2985	2985	2985	2985	0
100	20240508	193300	263042605	2985	2985	2985	2985	0
101	20240508	193200	263042605	2985	2985	2985	2985	0
102	20240508	193100	263042605	2985	2985	2985	2985	0
103	20240508	193000	263042605	2985	2985	2985	2985	0
104	20240508	192900	263042605	2985	2985	2985	2985	0
105	20240508	192800	263042605	2985	2985	2985	2985	0
106	20240508	192700	263042605	2985	2985	2985	2985	0
107	20240508	192600	263042605	2985	2985	2985	2985	0
108	20240508	192500	263042605	2985	2985	2985	2985	0
109	20240508	192400	263042605	2985	2985	2985	2985	0
110	20240508	192300	263042605	2985	2985	2985	2985	0
111	20240508	192200	263042605	2985	2985	2985	2985	0
112	20240508	192100	263042605	2985	2985	2985	2985	0
113	20240508	192000	263042605	2985	2985	2985	2985	0
114	20240508	191900	263042605	2985	2985	2985	2985	0
115	20240508	191800	263042605	2985	2985	2985	2985	0
116	20240508	191700	263042605	2985	2985	2985	2985	0
117	20240508	191600	263042605	2985	2985	2985	2985	0
118	20240508	191500	263042605	2985	2985	2985	2985	0
119	20240508	191400	263042605	2985	2985	2985	2985	0
120	20240508	191300	263042605	2985	2985	2985	2985	0
121	20240508	191200	263042605	2985	2985	2985	2985	0
122	20240508	191100	263042605	2985	2985	2985	2985	1262
123	20240508	191000	263042605	2985	2985	2985	2985	0
124	20240508	190900	263042605	2985	2985	2985	2985	0
125	20240508	190800	263042605	2985	2985	2985	2985	0
126	20240508	190700	263042605	2985	2985	2985	2985	0
127	20240508	190600	263042605	2985	2985	2985	2985	0
128	20240508	190500	263042605	2985	2985	2985	2985	0
129	20240508	190400	263042605	2985	2985	2985	2985	0
130	20240508	190300	263042605	2985	2985	2985	2985	0
131	20240508	190200	263042605	2985	2985	2985	2985	0
132	20240508	190100	263042605	2985	2985	2985	2985	0
133	20240508	190000	263042605	2985	2985	2985	2985	0
134	20240508	185900	263042605	2985	2985	2985	2985	0
135	20240508	185800	263042605	2985	2985	2985	2985	0
136	20240508	185700	263042605	2985	2985	2985	2985	0
137	20240508	185600	263042605	2985	2985	2985	2985	0
138	20240508	185500	263042605	2985	2985	2985	2985	0
139	20240508	185400	263042605	2985	2985	2985	2985	0
140	20240508	185300	263042605	2985	2985	2985	2985	0
141	20240508	185200	263042605	2985	2985	2985	2985	0
142	20240508	185100	263042605	2985	2985	2985	2985	0
143	20240508	185000	263042605	2985	2985	2985	2985	0
144	20240508	184900	263042605	2985	2985	2985	2985	0
145	20240508	184800	263042605	2985	2985	2985	2985	0
146	20240508	184700	263042605	2985	2985	2985	2985	0
147	20240508	184600	263042605	2985	2985	2985	2985	0
148	20240508	184500	263042605	2985	2985	2985	2985	0
149	20240508	184400	263042605	2985	2985	2985	2985	0
150	20240508	184300	263042605	2985	2985	2985	2985	0
151	20240508	184200	263042605	2985	2985	2985	2985	0
152	20240508	184100	263042605	2985	2985	2985	2985	1262
153	20240508	184000	263042605	2985	2985	2985	2985	0
154	20240508	183900	263042605	2985	2985	2985	2985	0
155	20240508	183800	263042605	2985	2985	2985	2985	0
156	20240508	183700	263042605	2985	2985	2985	2985	0
157	20240508	183600	263042605	2985	2985	2985	2985	0
158	20240508	183500	263042605	2985	2985	2985	2985	0
159	20240508	183400	263042605	2985	2985	2985	2985	0
160	20240508	183300	263042605	2985	2985	2985	2985	0
161	20240508	183200	263042605	2985	2985	2985	2985	0
162	20240508	183100	263042605	2985	2985	2985	2985	0
163	20240508	183000	263042605	2985	2985	2985	2985	0
164	20240508	182900	263042605	2985	2985	2985	2985	0
165	20240508	182800	263042605	2985	2985	2985	2985	0
166	20240508	182700	263042605	2985	2985	2985	2985	0
167	20240508	182600	263042605	2985	2985	2985	2985	0
168	20240508	182500	263042605	2985	2985	2985	2985	0
169	20240508	182400	263042605	2985	2985	2985	2985	0
170	20240508	182300	263042605	2985	2985	2985	2985	0
171	20240508	182200	263042605	2985	2985	2985	2985	0
172	20240508	182100	263042605	2985	2985	2985	2985	0
173	20240508	182000	263042605	2985	2985	2985	2985	0
174	20240508	181900	263042605	2985	2985	2985	2985	0
175	20240508	181800	263042605	2985	2985	2985	2985	0
176	20240508	181700	263042605	2985	2985	2985	2985	0
177	20240508	181600	263042605	2985	2985	2985	2985	0
178	20240508	181500	263042605	2985	2985	2985	2985	0
179	20240508	181400	263042605	2985	2985	2985	2985	0
180	20240508	181300	263042605	2985	2985	2985	2985	0
181	20240508	181200	263042605	2985	2985	2985	2985	0
182	20240508	181100	263042605	2985	2985	2985	2985	1262
183	20240508	181000	263042605	2985	2985	2985	2985	0
184	20240508	180900	263042605	2985	2985	2985	2985	0
185	20240508	180800	263042605	2985	2985	2985	2985	0
186	20240508	180700	263042605	2985	2985	2985	2985	0
187	20240508	180600	263042605	2985	2985	2985	2985	0
188	20240508	180500	263042605	2985	2985	2985	2985	0
189	20240508	180400	263042605	2985	2985	2985	2985	0
190	20240508	180300	263042605	2985	2985	2985	2985	0
191	20240508	180200	263042605	2985	2985	2985	2985	0
192	20240508	180100	263042605	2985	2985	2985	2985	0
193	20240508	180000	263042605	2985	2985	2985	2985	0
194	20240508	175900	263042605	2985	2985	2985	2985	0
195	20240508	175800	263042605	2985	2985	2985	2985	0
196	20240508	175700	263042605	2985	2985	2985	2985	0
197	20240508	175600	263042605	2985	2985	2985	2985	0
198	20240508	175500	263042605	2985	2985	2985	2985	0
199	20240508	175400	263042605	2985	2985	2985	2985	0
200	20240508	175300	263042605	2985	2985	2985	2985	0
201	20240508	175200	263042605	2985	2985	2985	2985	0
202	20240508	175100	263042605	2985	2985	2985	2985	0
203	20240508	175000	263042605	2985	2985	2985	2985	0
204	20240508	174900	263042605	2985	2985	2985	2985	0
205	20240508	174800	263042605	2985	2985	2985	2985	0
206	20240508	174700	263042605	2985	2985	2985	2985	0
207	20240508	174600	263042605	2985	2985	2985	2985	0
208	20240508	174500	263042605	2985	2985	2985	2985	0
209	20240508	174400	263042605	2985	2985	2985	2985	0
210	20240508	174300	263042605	2985	2985	2985	2985	0
211	20240508	174200	263042605	2985	2985	2985	2985	0
212	20240508	174100	263042605	2985	2985	2985	2985	1262
213	20240508	174000	263042605	2985	2985	2985	2985	0
214	20240508	173900	263042605	2985	2985	2985	2985	0
215	20240508	173800	263042605	2985	2985	2985	2985	0
216	20240508	173700	263042605	2985	2985	2985	2985	0
217	20240508	173600	263042605	2985	2985	2985	2985	0
218	20240508	173500	263042605	2985	2985	2985	2985	0
219	20240508	173400	263042605	2985	2985	2985	2985	0
220	20240508	173300	263042605	2985	2985	2985	2985	0
221	20240508	173200	263042605	2985	2985	2985	2985	0
222	20240508	173100	263042605	2985	2985	2985	2985	0
223	20240508	173000	263042605	2985	2985	2985	2985	0
224	20240508	172900	263042605	2985	2985	2985	2985	0
225	20240508	172800	263042605	2985	2985	2985	2985	0
226	20240508	172700	263042605	2985	2985	2985	2985	0
227	20240508	172600	263042605	2985	2985	2985	2985	0
228	20240508	172500	263042605	2985	2985	2985	2985	0
229	20240508	172400	263042605	2985	2985	2985	2985	0
230	20240508	172300	263042605	2985	2985	2985	2985	0
231	20240508	172200	263042605	2985	2985	2985	2985	0
232	20240508	172100	263042605	2985	2985	2985	2985	0
233	20240508	172000	263042605	2985	2985	2985	2985	0
234	20240508	171900	263042605	2985	2985	2985	2985	0
235	20240508	171800	263042605	2985	2985	2985	2985	0
236	20240508	171700	263042605	2985	2985	2985	2985	0
237	20240508	171600	263042605	2985	2985	2985	2985	0
238	20240508	171500	263042605	2985	2985	2985	2985	0
239	20240508	171400	263042605	2985	2985	2985	2985	0
240	20240508	171300	263042605	2985	2985	2985	2985	0
241	20240508	171200	263042605	2985	2985	2985	2985	0
242	20240508	171100	263042605	2985	2985	2985	2985	1262
243	20240508	171000	263042605	2985	2985	2985	2985	0
244	20240508	170900	263042605	2985	2985	2985	2985	0
245	20240508	170800	263042605	2985	2985	2985	2985	0
246	20240508	170700	263042605	2985	2985	2985	2985	0
247	20240508	170600	263042605	2985	2985	2985	2985	0
248	20240508	170500	263042605	2985	2985	2985	2985	0
249	20240508	170400	263042605	2985	2985	2985	2985	0
250	20240508	170300	263042605	2985	2985	2985	2985	0
251	20240508	170200	263042605	2985	2985	2985	2985	0
252	20240508	170100	263042605	2985	2985	2985	2985	0
253	20240508	170000	263042605	2985	2985	2985	2985	0
254	20240508	165900	263042605	2985	2985	2985	2985	0
255	20240508	165800	263042605	2985	2985	2985	2985	0
256	20240508	165700	263042605	2985	2985	2985	2985	0
257	20240508	165600	263042605	2985	2985	2985	2985	0
258	20240508	165500	263042605	2985	2985	2985	2985	0
259	20240508	165400	263042605	2985	2985	2985	2985	0
260	20240508	165300	263042605	2985	2985	2985	2985	0
261	20240508	165200	263042605	2985	2985	2985	2985	0
262	20240508	165100	263042605	2985	2985	2985	2985	0
263	20240508	165000	263042605	2985	2985	2985	2985	0
264	20240508	164900	263042605	2985	2985	2985	2985	0
265	20240508	164800	263042605	2985	2985	2985	2985	0
266	20240508	164700	263042605	2985	2985	2985	2985	0
267	20240508	164600	263042605	2985	2985	2985	2985	0
268	20240508	164500	263042605	2985	2985	2985	2985	0
269	20240508	164400	263042605	2985	2985	2985	2985	0
270	20240508	164300	263042605	2985	2985	2985	2985	0
271	20240508	164200	263042605	2985	2985	2985	2985	0
272	20240508	164100	263042605	2985	2985	2985	2985	1262
273	20240508	164000	263042605	2985	2985	2985	2985	0
274	20240508	163900	263042605	2985	2985	2985	2985	0
275	20240508	163800	263042605	2985	2985	2985	2985	0
276	20240508	163700	263042605	2985	2985	2985	2985	0
277	20240508	163600	263042605	2985	2985	2985	2985	0
278	20240508	163500	263042605	2985	2985	2985	2985	0
279	20240508	163400	263042605	2985	2985	2985	2985	0
280	20240508	163300	263042605	2985	2985	2985	2985	0
281	20240508	163200	263042605	2985	2985	2985	2985	0
282	20240508	163100	263042605	2985	2985	2985	2985	0
283	20240508	163000	263042605	2985	2985	2985	2985	0
284	20240508	162900	263042605	2985	2985	2985	2985	0
285	20240508	162800	263042605	2985	2985	2985	2985	0
286	20240508	162700	263042605	2985	2985	2985	2985	0
287	20240508	162600	263042605	2985	2985	2985	2985	0
288	20240508	162500	263042605	2985	2985	2985	2985	0
289	20240508	162400	263042605	2985	2985	2985	2985	0
290	20240508	162300	263042605	2985	2985	2985	2985	0
291	20240508	162200	263042605	2985	2985	2985	2985	0
292	20240508	162100	263042605	2985	2985	2985	2985	0
293	20240508	162000	263042605	2985	2985	2985	2985	0
294	20240508	161900	263042605	2985	2985	2985	2985	0
295	20240508	161800	263042605	2985	2985	2985	2985	0
296	20240508	161700	263042605	2985	2985	2985	2985	0
297	20240508	161600	263042605	2985	2985	2985	2985	0
298	20240508	161500	263042605	2985	2985	2985	2985	0
299	20240508	161400	263042605	2985	2985	2985	2985	0
300	20240508	161300	263042605	2985	2985	2985	2985	0
301	20240508	161200	263042605	2985	2985	2985	2985	0
302	20240508	161100	263042605	2985	2985	2985	2985	1262
303	20240508	161000	263042605	2985	2985	2985	2985	0
304	20240508	160900	263042605	2985	2985	2985	2985	0
305	20240508	160800	263042605	2985	2985	2985	2985	0
306	20240508	160700	263042605	2985	2985	2985	2985	0
307	20240508	160600	263042605	2985	2985	2985	2985	0
308	20240508	160500	263042605	2985	2985	2985	2985	0
309	20240508	160400	263042605	2985	2985	2985	2985	0
310	20240508	160300	263042605	2985	2985	2985	2985	0
311	20240508	160200	263042605	2985	2985	2985	2985	0
312	20240508	160100	263042605	2985	2985	2985	2985	0
313	20240508	160000	263042605	2985	2985	2985	2985	0
314	20240508	155900	263042605	2985	2985	2985	2985	0
315	20240508	155800	263042605	2985	2985	2985	2985	0
316	20240508	155700	263042605	2985	2985	2985	2985	0
317	20240508	155600	263042605	2985	2985	2985	2985	0
318	20240508	155500	263042605	2985	2985	2985	2985	0
319	20240508	155400	263042605	2985	2985	2985	2985	0
320	20240508	155300	263042605	2985	2985	2985	2985	0
321	20240508	155200	263042605	2985	2985	2985	2985	0
322	20240508	155100	263042605	2985	2985	2985	2985	0
323	20240508	155000	263042605	2985	2985	2985	2985	0
324	20240508	154900	263042605	2985	2985	2985	2985	0
325	20240508	154800	263042605	2985	2985	2985	2985	0
326	20240508	154700	263042605	2985	2985	2985	2985	0
327	20240508	154600	263042605	2985	2985	2985	2985	0
328	20240508	154500	263042605	2985	2985	2985	2985	0
329	20240508	154400	263042605	2985	2985	2985	2985	0
330	20240508	154300	263042605	2985	2985	2985	2985	0
331	20240508	154200	263042605	2985	2985	2985	2985	0
332	20240508	154100	263042605	2985	2985	2985	2985	1262
333	20240508	154000	263042605	2985	2985	2985	2985	0
334	20240508	153900	263042605	2985	2985	2985	2985	0
335	20240508	153800	263042605	2985	2985	2985	2985	0
336	20240508	153700	263042605	2985	2985	2985	2985	0
337	20240508	153600	263042605	2985	2985	2985	2985	0
338	20240508	153500	263042605	2985	2985	2985	2985	0
339	20240508	153400	263042605	2985	2985	2985	2985	0
340	20240508	153300	263042605	2985	2985	2985	2985	0
341	20240508	153200	263042605	2985	2985	2985	2985	0
342	20240508	153100	263042605	2985	2985	2985	2985	0
343	20240508	153000	263042605	2985	2985	2985	2985	1262
344	20240508	152900	259275535	2975	2975	2975	2975	0
345	20240508	152800	259275535	2975	2975	2975	2975	0
346	20240508	152700	259275535	2975	2975	2975	2975	0
347	20240508	152600	259275535	2975	2975	2975	2975	0
348	20240508	152500	259275535	2975	2975	2975	2975	0
349	20240508	152400	259275535	2975	2975	2975	2975	0
350	20240508	152300	259275535	2975	2975	2975	2975	0
351	20240508	152200	259275535	2975	2975	2975	2975	0
352	20240508	152100	259275535	2975	2975	2975	2975	0
353	20240508	152000	259275535	2975	2975	2975	2975	0
354	20240508	151900	259275535	2975	2990	2990	2975	895
355	20240508	151800	256607135	2990	2990	2990	2990	124
356	20240508	151700	256236375	2990	2980	2990	2980	97
357	20240508	151600	255946985	2975	2975	2975	2975	0
358	20240508	151500	255946985	2975	2975	2975	2975	0
359	20240508	151400	255946985	2975	2975	2975	2975	0
360	20240508	151300	255946985	2975	2975	2975	2975	19
361	20240508	151200	255890460	2980	2980	2980	2980	1
362	20240508	151100	255887480	2975	2980	2980	2975	196
363	20240508	151000	255303880	2970	2980	2980	2970	775
364	20240508	150900	252999805	2980	2980	2980	2980	258
365	20240508	150800	252230965	2975	2975	2975	2975	0
366	20240508	150700	252230965	2975	2975	2975	2975	200
367	20240508	150600	251635965	2975	2975	2975	2975	380
368	20240508	150500	250505465	2975	2975	2975	2975	3
369	20240508	150400	250496540	2980	2965	2980	2965	7463
370	20240508	150300	228354460	2965	2960	2965	2960	1002
371	20240508	150200	225388535	2965	2965	2965	2965	200
372	20240508	150100	224795535	2960	2960	2965	2960	154
373	20240508	150000	224339675	2965	2965	2965	2965	0
374	20240508	145900	224339675	2965	2965	2965	2965	7
375	20240508	145800	224318920	2965	2965	2965	2965	0
376	20240508	145700	224318920	2965	2965	2965	2965	800
377	20240508	145600	221946920	2960	2960	2960	2960	43
378	20240508	145500	221819640	2960	2960	2960	2960	0
379	20240508	145400	221819640	2960	2960	2960	2960	48
380	20240508	145300	221677560	2960	2960	2960	2960	200
381	20240508	145200	221085560	2960	2960	2960	2960	0
382	20240508	145100	221085560	2960	2960	2960	2960	0
383	20240508	145000	221085560	2960	2960	2960	2960	0
384	20240508	144900	221085560	2960	2960	2960	2960	0
385	20240508	144800	221085560	2960	2960	2960	2960	0
386	20240508	144700	221085560	2960	2960	2960	2960	0
387	20240508	144600	221085560	2960	2960	2960	2960	420
388	20240508	144500	219842360	2965	2965	2965	2965	20
389	20240508	144400	219783060	2965	2965	2965	2965	0
390	20240508	144300	219783060	2965	2965	2965	2965	0
391	20240508	144200	219783060	2965	2965	2965	2965	0
392	20240508	144100	219783060	2965	2965	2965	2965	56
393	20240508	144000	219617020	2965	2965	2965	2965	0
394	20240508	143900	219617020	2965	2965	2965	2965	0
395	20240508	143800	219617020	2965	2965	2965	2965	1000
396	20240508	143700	216652020	2965	2965	2965	2965	545
397	20240508	143600	215036095	2965	2965	2965	2965	0
398	20240508	143500	215036095	2965	2965	2965	2965	0
399	20240508	143400	215036095	2965	2965	2965	2965	3
400	20240508	143300	215027200	2960	2960	2960	2960	20
401	20240508	143200	214968000	2965	2965	2965	2965	0
402	20240508	143100	214968000	2965	2965	2965	2965	200
403	20240508	143000	214375000	2965	2965	2965	2965	0
404	20240508	142900	214375000	2965	2965	2965	2965	0
405	20240508	142800	214375000	2965	2965	2965	2965	0
406	20240508	142700	214375000	2965	2965	2965	2965	153
407	20240508	142600	213921355	2970	2970	2970	2970	0
408	20240508	142500	213921355	2970	2970	2970	2970	0
409	20240508	142400	213921355	2970	2970	2970	2970	0
410	20240508	142300	213921355	2970	2970	2970	2970	0
411	20240508	142200	213921355	2970	2965	2970	2965	9
412	20240508	142100	213894635	2970	2970	2970	2970	100
413	20240508	142000	213597635	2965	2965	2965	2965	0
414	20240508	141900	213597635	2965	2965	2965	2965	0
415	20240508	141800	213597635	2965	2965	2965	2965	0
416	20240508	141700	213597635	2965	2965	2965	2965	0
417	20240508	141600	213597635	2965	2965	2965	2965	0
418	20240508	141500	213597635	2965	2965	2965	2965	0
419	20240508	141400	213597635	2965	2965	2965	2965	0
420	20240508	141300	213597635	2965	2965	2965	2965	1000
421	20240508	141200	210632635	2965	2965	2965	2965	17
422	20240508	141100	210582230	2970	2970	2970	2970	0
423	20240508	141000	210582230	2970	2970	2970	2970	0
424	20240508	140900	210582230	2970	2970	2970	2970	0
425	20240508	140800	210582230	2970	2970	2970	2970	2
426	20240508	140700	210576290	2965	2965	2965	2965	3
427	20240508	140600	210567395	2970	2970	2970	2970	1
428	20240508	140500	210564425	2965	2965	2965	2965	0
429	20240508	140400	210564425	2965	2965	2965	2965	1443
430	20240508	140300	206285930	2965	2965	2965	2965	0
431	20240508	140200	206285930	2965	2965	2965	2965	1
432	20240508	140100	206282965	2960	2965	2965	2960	3038
433	20240508	140000	197290295	2970	2970	2970	2970	0
434	20240508	135900	197290295	2970	2970	2970	2970	0
435	20240508	135800	197290295	2970	2970	2970	2970	1
436	20240508	135700	197287325	2965	2965	2965	2965	0
437	20240508	135600	197287325	2965	2965	2965	2965	0
438	20240508	135500	197287325	2965	2965	2965	2965	417
439	20240508	135400	196050920	2965	2965	2965	2965	0
440	20240508	135300	196050920	2965	2965	2965	2965	0
441	20240508	135200	196050920	2965	2965	2965	2965	0
442	20240508	135100	196050920	2965	2965	2965	2965	809
443	20240508	135000	193652235	2965	2965	2965	2965	0
444	20240508	134900	193652235	2965	2965	2965	2965	3
445	20240508	134800	193643340	2965	2965	2965	2965	0
446	20240508	134700	193643340	2965	2965	2965	2965	400
447	20240508	134600	192457340	2960	2960	2960	2960	89
448	20240508	134500	192193900	2965	2965	2965	2965	0
449	20240508	134400	192193900	2965	2965	2965	2965	1
450	20240508	134300	192190935	2965	2965	2965	2965	0
451	20240508	134200	192190935	2965	2965	2965	2965	16
452	20240508	134100	192143495	2965	2965	2965	2965	0
453	20240508	134000	192143495	2965	2965	2965	2965	0
454	20240508	133900	192143495	2965	2965	2965	2965	0
455	20240508	133800	192143495	2965	2965	2965	2965	0
456	20240508	133700	192143495	2965	2965	2965	2965	0
457	20240508	133600	192143495	2965	2965	2965	2965	0
458	20240508	133500	192143495	2965	2965	2965	2965	0
459	20240508	133400	192143495	2965	2965	2965	2965	0
460	20240508	133300	192143495	2965	2965	2965	2965	50
461	20240508	133200	191995245	2965	2965	2965	2965	1
462	20240508	133100	191992280	2965	2965	2965	2965	0
463	20240508	133000	191992280	2965	2965	2965	2965	2008
464	20240508	132900	186038560	2965	2965	2965	2965	0
465	20240508	132800	186038560	2965	2965	2965	2965	0
466	20240508	132700	186038560	2965	2965	2965	2965	0
467	20240508	132600	186038560	2965	2965	2965	2965	2
468	20240508	132500	186032630	2965	2965	2965	2965	0
469	20240508	132400	186032630	2965	2965	2965	2965	9
470	20240508	132300	186005945	2965	2965	2965	2965	0
471	20240508	132200	186005945	2965	2965	2965	2965	51
472	20240508	132100	185854730	2965	2965	2965	2965	1050
473	20240508	132000	182741480	2965	2965	2965	2965	0
474	20240508	131900	182741480	2965	2960	2965	2960	1237
475	20240508	131800	179075210	2960	2960	2960	2960	13
476	20240508	131700	179036730	2960	2960	2960	2960	10
477	20240508	131600	179007130	2960	2960	2960	2960	0
478	20240508	131500	179007130	2960	2960	2960	2960	900
479	20240508	131400	176343130	2960	2960	2960	2960	100
480	20240508	131300	176047130	2960	2960	2960	2960	1000
481	20240508	131200	173087130	2955	2955	2955	2955	0
482	20240508	131100	173087130	2955	2955	2955	2955	0
483	20240508	131000	173087130	2955	2955	2955	2955	0
484	20240508	130900	173087130	2955	2955	2955	2955	0
485	20240508	130800	173087130	2955	2955	2955	2955	0
486	20240508	130700	173087130	2955	2955	2955	2955	0
487	20240508	130600	173087130	2955	2955	2955	2955	0
488	20240508	130500	173087130	2955	2960	2960	2955	500
489	20240508	130400	171609610	2960	2965	2965	2960	18
490	20240508	130300	171556245	2965	2960	2965	2960	348
491	20240508	130200	170524585	2960	2960	2960	2960	1
492	20240508	130100	170521625	2955	2955	2955	2955	0
493	20240508	130000	170521625	2955	2955	2955	2955	0
494	20240508	125900	170521625	2955	2955	2955	2955	1
495	20240508	125800	170518670	2960	2960	2960	2960	0
496	20240508	125700	170518670	2960	2960	2960	2960	0
497	20240508	125600	170518670	2960	2960	2960	2960	0
498	20240508	125500	170518670	2960	2960	2960	2960	0
499	20240508	125400	170518670	2960	2960	2960	2960	0
500	20240508	125300	170518670	2960	2960	2960	2960	0
501	20240508	125200	170518670	2960	2960	2960	2960	200
502	20240508	125100	169926670	2960	2960	2960	2960	200
503	20240508	125000	169334670	2950	2950	2950	2950	90
504	20240508	124900	169069170	2945	2945	2945	2945	0
505	20240508	124800	169069170	2945	2945	2945	2945	123
506	20240508	124700	168706935	2940	2945	2945	2940	6299
507	20240508	124600	150180375	2950	2950	2950	2950	57
508	20240508	124500	150012225	2950	2950	2950	2950	1287
509	20240508	124400	146215575	2950	2950	2950	2950	1300
510	20240508	124300	142380575	2955	2955	2955	2955	0
511	20240508	124200	142380575	2955	2950	2955	2950	1226
512	20240508	124100	138758875	2955	2955	2955	2955	1000
513	20240508	124000	135803875	2960	2960	2960	2960	0
514	20240508	123900	135803875	2960	2960	2960	2960	290
515	20240508	123800	134945475	2960	2960	2960	2960	0
516	20240508	123700	134945475	2960	2955	2960	2955	1027
517	20240508	123600	131910555	2960	2960	2960	2960	1
518	20240508	123500	131907595	2960	2960	2960	2960	0
519	20240508	123400	131907595	2960	2960	2960	2960	0
520	20240508	123300	131907595	2960	2960	2960	2960	0
521	20240508	123200	131907595	2960	2960	2960	2960	360
522	20240508	123100	130841995	2960	2960	2965	2960	55
523	20240508	123000	130679170	2965	2965	2965	2965	0
524	20240508	122900	130679170	2965	2965	2965	2965	0
525	20240508	122800	130679170	2965	2965	2965	2965	50
526	20240508	122700	130530920	2970	2960	2970	2960	1900
527	20240508	122600	124905420	2960	2960	2960	2960	612
528	20240508	122500	123093900	2960	2960	2960	2960	0
529	20240508	122400	123093900	2960	2960	2960	2960	295
530	20240508	122300	122220700	2960	2960	2960	2960	70
531	20240508	122200	122013500	2960	2960	2960	2960	1
532	20240508	122100	122010540	2960	2960	2960	2960	385
533	20240508	122000	120870940	2960	2960	2960	2960	0
534	20240508	121900	120870940	2960	2960	2960	2960	0
535	20240508	121800	120870940	2960	2960	2960	2960	0
536	20240508	121700	120870940	2960	2960	2960	2960	0
537	20240508	121600	120870940	2960	2960	2960	2960	0
538	20240508	121500	120870940	2960	2955	2960	2955	1598
539	20240508	121400	116145860	2960	2960	2960	2960	402
540	20240508	121300	114955940	2960	2960	2960	2960	1
541	20240508	121200	114952980	2960	2960	2960	2960	0
542	20240508	121100	114952980	2960	2960	2960	2960	0
543	20240508	121000	114952980	2960	2960	2960	2960	501
544	20240508	120900	113470020	2960	2960	2960	2960	0
545	20240508	120800	113470020	2960	2960	2960	2960	0
546	20240508	120700	113470020	2960	2960	2960	2960	0
547	20240508	120600	113470020	2960	2960	2960	2960	0
548	20240508	120500	113470020	2960	2960	2960	2960	1100
549	20240508	120400	110214020	2960	2960	2960	2960	0
550	20240508	120300	110214020	2960	2965	2965	2960	3155
551	20240508	120200	100872490	2980	2980	2980	2980	0
552	20240508	120100	100872490	2980	2980	2980	2980	0
553	20240508	120000	100872490	2980	2980	2980	2980	74
554	20240508	115900	100651970	2970	2970	2970	2970	0
555	20240508	115800	100651970	2970	2970	2970	2970	0
556	20240508	115700	100651970	2970	2970	2970	2970	0
557	20240508	115600	100651970	2970	2970	2970	2970	846
558	20240508	115500	98139350	2970	2970	2970	2970	1055
559	20240508	115400	95006000	2970	2970	2970	2970	3
560	20240508	115300	94997090	2970	2970	2970	2970	0
561	20240508	115200	94997090	2970	2970	2970	2970	20
562	20240508	115100	94937690	2970	2970	2970	2970	0
563	20240508	115000	94937690	2970	2970	2970	2970	0
564	20240508	114900	94937690	2970	2970	2970	2970	0
565	20240508	114800	94937690	2970	2970	2970	2970	0
566	20240508	114700	94937690	2970	2970	2970	2970	0
567	20240508	114600	94937690	2970	2970	2970	2970	0
568	20240508	114500	94937690	2970	2970	2970	2970	600
569	20240508	114400	93155690	2965	2965	2965	2965	340
570	20240508	114300	92147590	2965	2965	2965	2965	1000
571	20240508	114200	89182590	2975	2975	2975	2975	0
572	20240508	114100	89182590	2975	2975	2975	2975	0
573	20240508	114000	89182590	2975	2975	2975	2975	1
574	20240508	113900	89179615	2970	2970	2970	2970	0
575	20240508	113800	89179615	2970	2970	2970	2970	0
576	20240508	113700	89179615	2970	2970	2970	2970	0
577	20240508	113600	89179615	2970	2970	2970	2970	0
578	20240508	113500	89179615	2970	2970	2970	2970	1382
579	20240508	113400	85075075	2975	2975	2975	2975	0
580	20240508	113300	85075075	2975	2975	2975	2975	0
581	20240508	113200	85075075	2975	2975	2975	2975	1
582	20240508	113100	85072100	2975	2975	2975	2975	0
583	20240508	113000	85072100	2975	2975	2975	2975	0
584	20240508	112900	85072100	2975	2975	2975	2975	0
585	20240508	112800	85072100	2975	2975	2975	2975	0
586	20240508	112700	85072100	2975	2975	2975	2975	0
587	20240508	112600	85072100	2975	2975	2975	2975	0
588	20240508	112500	85072100	2975	2975	2975	2975	340
589	20240508	112400	84060600	2970	2970	2970	2970	0
590	20240508	112300	84060600	2970	2970	2970	2970	0
591	20240508	112200	84060600	2970	2970	2970	2970	0
592	20240508	112100	84060600	2970	2970	2970	2970	0
593	20240508	112000	84060600	2970	2970	2970	2970	0
594	20240508	111900	84060600	2970	2970	2970	2970	0
595	20240508	111800	84060600	2970	2970	2970	2970	25
596	20240508	111700	83986350	2970	2970	2970	2970	25
597	20240508	111600	83912100	2970	2970	2970	2970	0
598	20240508	111500	83912100	2970	2970	2970	2970	0
599	20240508	111400	83912100	2970	2970	2970	2970	29
600	20240508	111300	83825970	2970	2970	2970	2970	662
601	20240508	111200	81859830	2985	2985	2985	2985	0
602	20240508	111100	81859830	2985	2985	2985	2985	0
603	20240508	111000	81859830	2985	2985	2985	2985	0
604	20240508	110900	81859830	2985	2985	2985	2985	0
605	20240508	110800	81859830	2985	2985	2985	2985	0
606	20240508	110700	81859830	2985	2985	2985	2985	0
607	20240508	110600	81859830	2985	2985	2985	2985	0
608	20240508	110500	81859830	2985	2985	2985	2985	0
609	20240508	110400	81859830	2985	2985	2985	2985	0
610	20240508	110300	81859830	2985	2975	2985	2970	704
611	20240508	110200	79766165	2990	2990	2990	2990	0
612	20240508	110100	79766165	2990	2990	2990	2990	0
613	20240508	110000	79766165	2990	2990	2990	2990	0
614	20240508	105900	79766165	2990	2990	2990	2990	0
615	20240508	105800	79766165	2990	2990	2990	2990	0
616	20240508	105700	79766165	2990	2990	2990	2990	0
617	20240508	105600	79766165	2990	2990	2990	2990	40
618	20240508	105500	79646565	2990	2970	2990	2970	9
619	20240508	105400	79619815	2970	2970	2970	2970	0
620	20240508	105300	79619815	2970	2980	2980	2970	343
621	20240508	105200	78599665	2985	2985	2985	2985	0
622	20240508	105100	78599665	2985	2985	2985	2985	0
623	20240508	105000	78599665	2985	2985	2985	2985	0
624	20240508	104900	78599665	2985	2985	2985	2985	0
625	20240508	104800	78599665	2985	2985	2985	2985	0
626	20240508	104700	78599665	2985	2985	2985	2985	0
627	20240508	104600	78599665	2985	2985	2985	2985	49
628	20240508	104500	78453400	2985	2985	2985	2985	0
629	20240508	104400	78453400	2985	2985	2985	2985	0
630	20240508	104300	78453400	2985	2985	2985	2985	0
631	20240508	104200	78453400	2985	2985	2985	2985	1
632	20240508	104100	78450415	2980	2980	2980	2980	0
633	20240508	104000	78450415	2980	2980	2980	2980	0
634	20240508	103900	78450415	2980	2980	2980	2980	48
635	20240508	103800	78307375	2980	2980	2980	2980	139
636	20240508	103700	77893155	2980	2980	2980	2980	0
637	20240508	103600	77893155	2980	2980	2980	2980	13
638	20240508	103500	77854415	2990	2990	2990	2990	0
639	20240508	103400	77854415	2990	2990	2990	2990	0
640	20240508	103300	77854415	2990	2990	2990	2990	1
641	20240508	103200	77851425	2970	2970	2990	2970	823
642	20240508	103100	75407095	2990	2990	2990	2990	0
643	20240508	103000	75407095	2990	2990	2990	2990	0
644	20240508	102900	75407095	2990	2990	2990	2990	0
645	20240508	102800	75407095	2990	2990	2990	2990	76
646	20240508	102700	75179855	2990	2990	2990	2990	0
647	20240508	102600	75179855	2990	2990	2990	2990	0
648	20240508	102500	75179855	2990	2990	2990	2990	0
649	20240508	102400	75179855	2990	2990	2990	2990	1
650	20240508	102300	75176865	2970	2970	2970	2970	60
651	20240508	102200	74998665	2970	2970	2970	2970	248
652	20240508	102100	74262105	2990	2990	2990	2990	0
653	20240508	102000	74262105	2990	2990	2990	2990	0
654	20240508	101900	74262105	2990	2990	2990	2990	1
655	20240508	101800	74259115	2970	2970	2970	2970	0
656	20240508	101700	74259115	2970	2970	2970	2970	0
657	20240508	101600	74259115	2970	2970	2970	2970	10
658	20240508	101500	74229415	2970	2970	2970	2970	1
659	20240508	101400	74226445	2980	2980	2980	2980	0
660	20240508	101300	74226445	2980	2980	2980	2980	63
661	20240508	101200	74038705	2980	2980	2980	2980	7
662	20240508	101100	74017845	2990	2990	2990	2990	3
663	20240508	101000	74008875	2990	2990	2990	2990	0
664	20240508	100900	74008875	2990	2990	2990	2990	15
665	20240508	100800	73964025	2990	2990	2990	2990	100
666	20240508	100700	73665025	2990	2990	2990	2990	0
667	20240508	100600	73665025	2990	2990	2990	2990	0
668	20240508	100500	73665025	2990	2990	2990	2990	0
669	20240508	100400	73665025	2990	2990	2990	2990	0
670	20240508	100300	73665025	2990	2990	2990	2990	9
671	20240508	100200	73638115	2990	2970	2990	2970	2
672	20240508	100100	73632155	2995	2995	2995	2995	0
673	20240508	100000	73632155	2995	2995	2995	2995	30
674	20240508	095900	73542305	2995	2990	2995	2990	158
675	20240508	095800	73069815	2990	2990	2990	2990	0
676	20240508	095700	73069815	2990	2990	2990	2990	6
677	20240508	095600	73051875	2980	2980	2980	2980	555
678	20240508	095500	71397975	2980	2980	2980	2980	2
679	20240508	095400	71392015	2980	2980	2980	2980	0
680	20240508	095300	71392015	2980	2980	2980	2980	2
681	20240508	095200	71386055	2970	2970	2970	2970	0
682	20240508	095100	71386055	2970	2980	2980	2970	41
683	20240508	095000	71264275	2965	2970	2970	2965	1674
684	20240508	094900	66300830	2980	2980	2980	2980	9
685	20240508	094800	66274010	2980	2980	2980	2980	51
686	20240508	094700	66122030	2965	2965	2965	2965	1
687	20240508	094600	66119065	2980	2980	2980	2980	0
688	20240508	094500	66119065	2980	2980	2980	2980	0
689	20240508	094400	66119065	2980	2965	2980	2965	301
690	20240508	094300	65226585	2965	2970	2970	2965	150
691	20240508	094200	64781525	2970	2970	2970	2970	0
692	20240508	094100	64781525	2970	2970	2970	2970	712
693	20240508	094000	62666885	2970	2970	2970	2970	500
694	20240508	093900	61181885	2970	2970	2970	2970	0
695	20240508	093800	61181885	2970	2970	2970	2970	0
696	20240508	093700	61181885	2970	2980	2980	2970	323
697	20240508	093600	60221060	2980	2985	2985	2980	570
698	20240508	093500	58522440	2985	2985	2985	2985	2
699	20240508	093400	58516470	2985	2985	2985	2985	511
700	20240508	093300	56991135	2985	2985	2985	2985	0
701	20240508	093200	56991135	2985	2990	2990	2985	419
702	20240508	093100	55740055	2995	2995	2995	2995	0
703	20240508	093000	55740055	2995	2995	2995	2995	0
704	20240508	092900	55740055	2995	2995	2995	2995	0
705	20240508	092800	55740055	2995	2995	2995	2995	0
706	20240508	092700	55740055	2995	2995	2995	2995	300
707	20240508	092600	54841555	3000	3000	3000	3000	0
708	20240508	092500	54841555	3000	3000	3000	3000	200
709	20240508	092400	54241555	2985	2990	2990	2985	168
710	20240508	092300	53739535	2995	3000	3000	2995	438
711	20240508	092200	52426075	2995	2995	2995	2995	0
712	20240508	092100	52426075	2995	2995	2995	2995	200
713	20240508	092000	51827075	2995	2995	2995	2995	495
714	20240508	091900	50344550	2995	2995	2995	2995	1010
715	20240508	091800	47319600	2995	2995	2995	2995	429
716	20240508	091700	46034745	2995	2990	2995	2990	1861
717	20240508	091600	40464470	2990	2990	2990	2990	0
718	20240508	091500	40464470	2990	2990	2990	2990	0
719	20240508	091400	40464470	2990	2990	2990	2990	0
720	20240508	091300	40464470	2990	2990	2990	2990	0
721	20240508	091200	40464470	2990	2990	2990	2990	10
722	20240508	091100	40434570	2990	2990	2990	2990	0
723	20240508	091000	40434570	2990	2990	2990	2990	1295
724	20240508	090900	36562520	2990	2990	2990	2990	1270
725	20240508	090800	32765220	2990	2990	2990	2990	1841
726	20240508	090700	27260630	2990	3000	3000	2985	604
727	20240508	090600	25454660	2990	3000	3000	2985	60
728	20240508	090500	25275395	2985	2975	2985	2970	1253
729	20240508	090400	21542150	2960	2960	2960	2960	0
730	20240508	090300	21542150	2960	2960	2960	2960	0
731	20240508	090200	21542150	2960	2980	2980	2945	590
732	20240508	090100	19789320	2960	2965	2985	2960	666
733	20240508	090000	17815495	2990	2930	2990	2930	5958