KissMeData/100220/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	200400	410754215	5030	5030	5030	5030	1559
3	20240509	200300	410754215	5030	5030	5030	5030	0
4	20240509	200200	410754215	5030	5030	5030	5030	0
5	20240509	200100	410754215	5030	5030	5030	5030	0
6	20240509	200000	410754215	5030	5030	5030	5030	0
7	20240509	195900	410754215	5030	5030	5030	5030	0
8	20240509	195800	410754215	5030	5030	5030	5030	0
9	20240509	195700	410754215	5030	5030	5030	5030	0
10	20240509	195600	410754215	5030	5030	5030	5030	0
11	20240509	195500	410754215	5030	5030	5030	5030	0
12	20240509	195400	410754215	5030	5030	5030	5030	0
13	20240509	195300	410754215	5030	5030	5030	5030	0
14	20240509	195200	410754215	5030	5030	5030	5030	0
15	20240509	195100	410754215	5030	5030	5030	5030	0
16	20240509	195000	410754215	5030	5030	5030	5030	0
17	20240509	194900	410754215	5030	5030	5030	5030	0
18	20240509	194800	410754215	5030	5030	5030	5030	0
19	20240509	194700	410754215	5030	5030	5030	5030	0
20	20240509	194600	410754215	5030	5030	5030	5030	0
21	20240509	194500	410754215	5030	5030	5030	5030	0
22	20240509	194400	410754215	5030	5030	5030	5030	0
23	20240509	194300	410754215	5030	5030	5030	5030	0
24	20240509	194200	410754215	5030	5030	5030	5030	0
25	20240509	194100	410754215	5030	5030	5030	5030	0
26	20240509	194000	410754215	5030	5030	5030	5030	0
27	20240509	193900	410754215	5030	5030	5030	5030	0
28	20240509	193800	410754215	5030	5030	5030	5030	0
29	20240509	193700	410754215	5030	5030	5030	5030	0
30	20240509	193600	410754215	5030	5030	5030	5030	0
31	20240509	193500	410754215	5030	5030	5030	5030	0
32	20240509	193400	410754215	5030	5030	5030	5030	1559
33	20240509	193300	410754215	5030	5030	5030	5030	0
34	20240509	193200	410754215	5030	5030	5030	5030	0
35	20240509	193100	410754215	5030	5030	5030	5030	0
36	20240509	193000	410754215	5030	5030	5030	5030	0
37	20240509	192900	410754215	5030	5030	5030	5030	0
38	20240509	192800	410754215	5030	5030	5030	5030	0
39	20240509	192700	410754215	5030	5030	5030	5030	0
40	20240509	192600	410754215	5030	5030	5030	5030	0
41	20240509	192500	410754215	5030	5030	5030	5030	0
42	20240509	192400	410754215	5030	5030	5030	5030	0
43	20240509	192300	410754215	5030	5030	5030	5030	0
44	20240509	192200	410754215	5030	5030	5030	5030	0
45	20240509	192100	410754215	5030	5030	5030	5030	0
46	20240509	192000	410754215	5030	5030	5030	5030	0
47	20240509	191900	410754215	5030	5030	5030	5030	0
48	20240509	191800	410754215	5030	5030	5030	5030	0
49	20240509	191700	410754215	5030	5030	5030	5030	0
50	20240509	191600	410754215	5030	5030	5030	5030	0
51	20240509	191500	410754215	5030	5030	5030	5030	0
52	20240509	191400	410754215	5030	5030	5030	5030	0
53	20240509	191300	410754215	5030	5030	5030	5030	0
54	20240509	191200	410754215	5030	5030	5030	5030	0
55	20240509	191100	410754215	5030	5030	5030	5030	0
56	20240509	191000	410754215	5030	5030	5030	5030	0
57	20240509	190900	410754215	5030	5030	5030	5030	0
58	20240509	190800	410754215	5030	5030	5030	5030	0
59	20240509	190700	410754215	5030	5030	5030	5030	0
60	20240509	190600	410754215	5030	5030	5030	5030	0
61	20240509	190500	410754215	5030	5030	5030	5030	0
62	20240509	190400	410754215	5030	5030	5030	5030	1559
63	20240509	190300	410754215	5030	5030	5030	5030	0
64	20240509	190200	410754215	5030	5030	5030	5030	0
65	20240509	190100	410754215	5030	5030	5030	5030	0
66	20240509	190000	410754215	5030	5030	5030	5030	0
67	20240509	185900	410754215	5030	5030	5030	5030	0
68	20240509	185800	410754215	5030	5030	5030	5030	0
69	20240509	185700	410754215	5030	5030	5030	5030	0
70	20240509	185600	410754215	5030	5030	5030	5030	0
71	20240509	185500	410754215	5030	5030	5030	5030	0
72	20240509	185400	410754215	5030	5030	5030	5030	0
73	20240509	185300	410754215	5030	5030	5030	5030	0
74	20240509	185200	410754215	5030	5030	5030	5030	0
75	20240509	185100	410754215	5030	5030	5030	5030	0
76	20240509	185000	410754215	5030	5030	5030	5030	0
77	20240509	184900	410754215	5030	5030	5030	5030	0
78	20240509	184800	410754215	5030	5030	5030	5030	0
79	20240509	184700	410754215	5030	5030	5030	5030	0
80	20240509	184600	410754215	5030	5030	5030	5030	0
81	20240509	184500	410754215	5030	5030	5030	5030	0
82	20240509	184400	410754215	5030	5030	5030	5030	0
83	20240509	184300	410754215	5030	5030	5030	5030	0
84	20240509	184200	410754215	5030	5030	5030	5030	0
85	20240509	184100	410754215	5030	5030	5030	5030	0
86	20240509	184000	410754215	5030	5030	5030	5030	0
87	20240509	183900	410754215	5030	5030	5030	5030	0
88	20240509	183800	410754215	5030	5030	5030	5030	0
89	20240509	183700	410754215	5030	5030	5030	5030	0
90	20240509	183600	410754215	5030	5030	5030	5030	0
91	20240509	183500	410754215	5030	5030	5030	5030	0
92	20240509	183400	410754215	5030	5030	5030	5030	1559
93	20240509	183300	410754215	5030	5030	5030	5030	0
94	20240509	183200	410754215	5030	5030	5030	5030	0
95	20240509	183100	410754215	5030	5030	5030	5030	0
96	20240509	183000	410754215	5030	5030	5030	5030	0
97	20240509	182900	410754215	5030	5030	5030	5030	0
98	20240509	182800	410754215	5030	5030	5030	5030	0
99	20240509	182700	410754215	5030	5030	5030	5030	0
100	20240509	182600	410754215	5030	5030	5030	5030	0
101	20240509	182500	410754215	5030	5030	5030	5030	0
102	20240509	182400	410754215	5030	5030	5030	5030	0
103	20240509	182300	410754215	5030	5030	5030	5030	0
104	20240509	182200	410754215	5030	5030	5030	5030	0
105	20240509	182100	410754215	5030	5030	5030	5030	0
106	20240509	182000	410754215	5030	5030	5030	5030	0
107	20240509	181900	410754215	5030	5030	5030	5030	0
108	20240509	181800	410754215	5030	5030	5030	5030	0
109	20240509	181700	410754215	5030	5030	5030	5030	0
110	20240509	181600	410754215	5030	5030	5030	5030	0
111	20240509	181500	410754215	5030	5030	5030	5030	0
112	20240509	181400	410754215	5030	5030	5030	5030	0
113	20240509	181300	410754215	5030	5030	5030	5030	0
114	20240509	181200	410754215	5030	5030	5030	5030	0
115	20240509	181100	410754215	5030	5030	5030	5030	0
116	20240509	181000	410754215	5030	5030	5030	5030	0
117	20240509	180900	410754215	5030	5030	5030	5030	0
118	20240509	180800	410754215	5030	5030	5030	5030	0
119	20240509	180700	410754215	5030	5030	5030	5030	0
120	20240509	180600	410754215	5030	5030	5030	5030	0
121	20240509	180500	410754215	5030	5030	5030	5030	0
122	20240509	180400	410754215	5030	5030	5030	5030	1559
123	20240509	180300	410754215	5030	5030	5030	5030	0
124	20240509	180200	410754215	5030	5030	5030	5030	0
125	20240509	180100	410754215	5030	5030	5030	5030	0
126	20240509	180000	410754215	5030	5030	5030	5030	0
127	20240509	175900	410754215	5030	5030	5030	5030	0
128	20240509	175800	410754215	5030	5030	5030	5030	0
129	20240509	175700	410754215	5030	5030	5030	5030	0
130	20240509	175600	410754215	5030	5030	5030	5030	0
131	20240509	175500	410754215	5030	5030	5030	5030	0
132	20240509	175400	410754215	5030	5030	5030	5030	0
133	20240509	175300	410754215	5030	5030	5030	5030	0
134	20240509	175200	410754215	5030	5030	5030	5030	0
135	20240509	175100	410754215	5030	5030	5030	5030	0
136	20240509	175000	410754215	5030	5030	5030	5030	0
137	20240509	174900	410754215	5030	5030	5030	5030	0
138	20240509	174800	410754215	5030	5030	5030	5030	0
139	20240509	174700	410754215	5030	5030	5030	5030	0
140	20240509	174600	410754215	5030	5030	5030	5030	0
141	20240509	174500	410754215	5030	5030	5030	5030	0
142	20240509	174400	410754215	5030	5030	5030	5030	0
143	20240509	174300	410754215	5030	5030	5030	5030	0
144	20240509	174200	410754215	5030	5030	5030	5030	0
145	20240509	174100	410754215	5030	5030	5030	5030	0
146	20240509	174000	410754215	5030	5030	5030	5030	0
147	20240509	173900	410754215	5030	5030	5030	5030	0
148	20240509	173800	410754215	5030	5030	5030	5030	0
149	20240509	173700	410754215	5030	5030	5030	5030	0
150	20240509	173600	410754215	5030	5030	5030	5030	0
151	20240509	173500	410754215	5030	5030	5030	5030	0
152	20240509	173400	410754215	5030	5030	5030	5030	1559
153	20240509	173300	410754215	5030	5030	5030	5030	0
154	20240509	173200	410754215	5030	5030	5030	5030	0
155	20240509	173100	410754215	5030	5030	5030	5030	0
156	20240509	173000	410754215	5030	5030	5030	5030	0
157	20240509	172900	410754215	5030	5030	5030	5030	0
158	20240509	172800	410754215	5030	5030	5030	5030	0
159	20240509	172700	410754215	5030	5030	5030	5030	0
160	20240509	172600	410754215	5030	5030	5030	5030	0
161	20240509	172500	410754215	5030	5030	5030	5030	0
162	20240509	172400	410754215	5030	5030	5030	5030	0
163	20240509	172300	410754215	5030	5030	5030	5030	0
164	20240509	172200	410754215	5030	5030	5030	5030	0
165	20240509	172100	410754215	5030	5030	5030	5030	0
166	20240509	172000	410754215	5030	5030	5030	5030	0
167	20240509	171900	410754215	5030	5030	5030	5030	0
168	20240509	171800	410754215	5030	5030	5030	5030	0
169	20240509	171700	410754215	5030	5030	5030	5030	0
170	20240509	171600	410754215	5030	5030	5030	5030	0
171	20240509	171500	410754215	5030	5030	5030	5030	0
172	20240509	171400	410754215	5030	5030	5030	5030	0
173	20240509	171300	410754215	5030	5030	5030	5030	0
174	20240509	171200	410754215	5030	5030	5030	5030	0
175	20240509	171100	410754215	5030	5030	5030	5030	0
176	20240509	171000	410754215	5030	5030	5030	5030	0
177	20240509	170900	410754215	5030	5030	5030	5030	0
178	20240509	170800	410754215	5030	5030	5030	5030	0
179	20240509	170700	410754215	5030	5030	5030	5030	0
180	20240509	170600	410754215	5030	5030	5030	5030	0
181	20240509	170500	410754215	5030	5030	5030	5030	0
182	20240509	170400	410754215	5030	5030	5030	5030	1559
183	20240509	170300	410754215	5030	5030	5030	5030	0
184	20240509	170200	410754215	5030	5030	5030	5030	0
185	20240509	170100	410754215	5030	5030	5030	5030	0
186	20240509	170000	410754215	5030	5030	5030	5030	0
187	20240509	165900	410754215	5030	5030	5030	5030	0
188	20240509	165800	410754215	5030	5030	5030	5030	0
189	20240509	165700	410754215	5030	5030	5030	5030	0
190	20240509	165600	410754215	5030	5030	5030	5030	0
191	20240509	165500	410754215	5030	5030	5030	5030	0
192	20240509	165400	410754215	5030	5030	5030	5030	0
193	20240509	165300	410754215	5030	5030	5030	5030	0
194	20240509	165200	410754215	5030	5030	5030	5030	0
195	20240509	165100	410754215	5030	5030	5030	5030	0
196	20240509	165000	410754215	5030	5030	5030	5030	0
197	20240509	164900	410754215	5030	5030	5030	5030	0
198	20240509	164800	410754215	5030	5030	5030	5030	0
199	20240509	164700	410754215	5030	5030	5030	5030	0
200	20240509	164600	410754215	5030	5030	5030	5030	0
201	20240509	164500	410754215	5030	5030	5030	5030	0
202	20240509	164400	410754215	5030	5030	5030	5030	0
203	20240509	164300	410754215	5030	5030	5030	5030	0
204	20240509	164200	410754215	5030	5030	5030	5030	0
205	20240509	164100	410754215	5030	5030	5030	5030	0
206	20240509	164000	410754215	5030	5030	5030	5030	0
207	20240509	163900	410754215	5030	5030	5030	5030	0
208	20240509	163800	410754215	5030	5030	5030	5030	0
209	20240509	163700	410754215	5030	5030	5030	5030	0
210	20240509	163600	410754215	5030	5030	5030	5030	0
211	20240509	163500	410754215	5030	5030	5030	5030	0
212	20240509	163400	410754215	5030	5030	5030	5030	1559
213	20240509	163300	410754215	5030	5030	5030	5030	0
214	20240509	163200	410754215	5030	5030	5030	5030	0
215	20240509	163100	410754215	5030	5030	5030	5030	0
216	20240509	163000	410754215	5030	5030	5030	5030	0
217	20240509	162900	410754215	5030	5030	5030	5030	0
218	20240509	162800	410754215	5030	5030	5030	5030	0
219	20240509	162700	410754215	5030	5030	5030	5030	0
220	20240509	162600	410754215	5030	5030	5030	5030	0
221	20240509	162500	410754215	5030	5030	5030	5030	0
222	20240509	162400	410754215	5030	5030	5030	5030	0
223	20240509	162300	410754215	5030	5030	5030	5030	0
224	20240509	162200	410754215	5030	5030	5030	5030	0
225	20240509	162100	410754215	5030	5030	5030	5030	0
226	20240509	162000	410754215	5030	5030	5030	5030	0
227	20240509	161900	410754215	5030	5030	5030	5030	0
228	20240509	161800	410754215	5030	5030	5030	5030	0
229	20240509	161700	410754215	5030	5030	5030	5030	0
230	20240509	161600	410754215	5030	5030	5030	5030	0
231	20240509	161500	410754215	5030	5030	5030	5030	0
232	20240509	161400	410754215	5030	5030	5030	5030	0
233	20240509	161300	410754215	5030	5030	5030	5030	0
234	20240509	161200	410754215	5030	5030	5030	5030	0
235	20240509	161100	410754215	5030	5030	5030	5030	0
236	20240509	161000	410754215	5030	5030	5030	5030	0
237	20240509	160900	410754215	5030	5030	5030	5030	0
238	20240509	160800	410754215	5030	5030	5030	5030	0
239	20240509	160700	410754215	5030	5030	5030	5030	0
240	20240509	160600	410754215	5030	5030	5030	5030	0
241	20240509	160500	410754215	5030	5030	5030	5030	0
242	20240509	160400	410754215	5030	5030	5030	5030	1559
243	20240509	160300	410754215	5030	5030	5030	5030	0
244	20240509	160200	410754215	5030	5030	5030	5030	0
245	20240509	160100	410754215	5030	5030	5030	5030	0
246	20240509	160000	410754215	5030	5030	5030	5030	0
247	20240509	155900	410754215	5030	5030	5030	5030	0
248	20240509	155800	410754215	5030	5030	5030	5030	0
249	20240509	155700	410754215	5030	5030	5030	5030	0
250	20240509	155600	410754215	5030	5030	5030	5030	0
251	20240509	155500	410754215	5030	5030	5030	5030	0
252	20240509	155400	410754215	5030	5030	5030	5030	0
253	20240509	155300	410754215	5030	5030	5030	5030	0
254	20240509	155200	410754215	5030	5030	5030	5030	0
255	20240509	155100	410754215	5030	5030	5030	5030	0
256	20240509	155000	410754215	5030	5030	5030	5030	0
257	20240509	154900	410754215	5030	5030	5030	5030	0
258	20240509	154800	410754215	5030	5030	5030	5030	0
259	20240509	154700	410754215	5030	5030	5030	5030	0
260	20240509	154600	410754215	5030	5030	5030	5030	0
261	20240509	154500	410754215	5030	5030	5030	5030	0
262	20240509	154400	410754215	5030	5030	5030	5030	0
263	20240509	154300	410754215	5030	5030	5030	5030	0
264	20240509	154200	410754215	5030	5030	5030	5030	0
265	20240509	154100	410754215	5030	5030	5030	5030	0
266	20240509	154000	410754215	5030	5030	5030	5030	0
267	20240509	153900	410754215	5030	5030	5030	5030	0
268	20240509	153800	410754215	5030	5030	5030	5030	0
269	20240509	153700	410754215	5030	5030	5030	5030	0
270	20240509	153600	410754215	5030	5030	5030	5030	0
271	20240509	153500	410754215	5030	5030	5030	5030	0
272	20240509	153400	410754215	5030	5030	5030	5030	1559
273	20240509	153300	410754215	5030	5030	5030	5030	0
274	20240509	153200	410754215	5030	5030	5030	5030	0
275	20240509	153100	410754215	5030	5030	5030	5030	0
276	20240509	153000	410754215	5030	5030	5030	5030	1559
277	20240509	152900	402912445	5000	5000	5000	5000	0
278	20240509	152800	402912445	5000	5000	5000	5000	0
279	20240509	152700	402912445	5000	5000	5000	5000	0
280	20240509	152600	402912445	5000	5000	5000	5000	0
281	20240509	152500	402912445	5000	5000	5000	5000	0
282	20240509	152400	402912445	5000	5000	5000	5000	0
283	20240509	152300	402912445	5000	5000	5000	5000	0
284	20240509	152200	402912445	5000	5000	5000	5000	0
285	20240509	152100	402912445	5000	5000	5000	5000	0
286	20240509	152000	402912445	5000	5000	5000	5000	0
287	20240509	151900	402912445	5000	5050	5050	5000	81
288	20240509	151800	402505745	5040	5000	5040	5000	66
289	20240509	151700	402175185	5030	5000	5030	5000	30
290	20240509	151600	402024885	5000	5000	5000	5000	0
291	20240509	151500	402024885	5000	5000	5000	5000	509
292	20240509	151400	399479885	5000	5000	5000	5000	20
293	20240509	151300	399379885	5000	5000	5000	5000	0
294	20240509	151200	399379885	5000	5000	5000	5000	0
295	20240509	151100	399379885	5000	5000	5000	5000	1
296	20240509	151000	399374885	5000	5000	5000	5000	0
297	20240509	150900	399374885	5000	5000	5000	5000	670
298	20240509	150800	396024885	5020	5020	5020	5020	100
299	20240509	150700	395522885	5030	5030	5030	5030	0
300	20240509	150600	395522885	5030	5030	5030	5030	22
301	20240509	150500	395412225	5030	5030	5030	5030	1
302	20240509	150400	395407195	5030	5030	5030	5030	0
303	20240509	150300	395407195	5030	5030	5030	5030	0
304	20240509	150200	395407195	5030	5030	5030	5030	0
305	20240509	150100	395407195	5030	5030	5030	5030	17
306	20240509	150000	395321685	5000	5000	5000	5000	0
307	20240509	145900	395321685	5000	5000	5000	5000	0
308	20240509	145800	395321685	5000	5000	5000	5000	105
309	20240509	145700	394796685	5000	5000	5000	5000	0
310	20240509	145600	394796685	5000	5000	5000	5000	0
311	20240509	145500	394796685	5000	5010	5010	5000	3117
312	20240509	145400	379211665	5000	5000	5000	5000	0
313	20240509	145300	379211665	5000	5000	5000	5000	0
314	20240509	145200	379211665	5000	5000	5000	5000	0
315	20240509	145100	379211665	5000	5000	5000	5000	0
316	20240509	145000	379211665	5000	5010	5010	5000	2446
317	20240509	144900	366980025	5030	5030	5030	5030	0
318	20240509	144800	366980025	5030	5030	5030	5030	6
319	20240509	144700	366949845	5030	5040	5040	5030	713
320	20240509	144600	363360185	5040	5040	5040	5040	300
321	20240509	144500	361848185	5030	5030	5030	5030	280
322	20240509	144400	360439785	5020	5020	5020	5020	1
323	20240509	144300	360434765	5020	5020	5020	5020	0
324	20240509	144200	360434765	5020	5020	5020	5020	0
325	20240509	144100	360434765	5020	5020	5020	5020	300
326	20240509	144000	358928765	5030	5030	5030	5030	20
327	20240509	143900	358828165	5050	5050	5050	5050	0
328	20240509	143800	358828165	5050	5050	5050	5050	150
329	20240509	143700	358070665	5050	5050	5050	5050	1880
330	20240509	143600	348576665	5050	5040	5050	5020	95
331	20240509	143500	348099595	5040	5040	5040	5040	0
332	20240509	143400	348099595	5040	5040	5040	5040	200
333	20240509	143300	347091595	5040	5040	5040	5040	1
334	20240509	143200	347086555	5050	5050	5050	5050	0
335	20240509	143100	347086555	5050	5040	5050	5040	9
336	20240509	143000	347041115	5020	5020	5020	5020	70
337	20240509	142900	346689715	5020	5020	5020	5020	0
338	20240509	142800	346689715	5020	5030	5030	5020	100
339	20240509	142700	346187685	5020	5020	5020	5020	0
340	20240509	142600	346187685	5020	5020	5020	5020	0
341	20240509	142500	346187685	5020	5020	5020	5020	0
342	20240509	142400	346187685	5020	5020	5020	5020	0
343	20240509	142300	346187685	5020	5020	5020	5020	0
344	20240509	142200	346187685	5020	5010	5020	5010	4383
345	20240509	142100	324228595	5010	5010	5010	5010	0
346	20240509	142000	324228595	5010	5010	5010	5010	931
347	20240509	141900	319564285	5020	5020	5020	5020	4
348	20240509	141800	319544205	5020	5030	5030	5020	783
349	20240509	141700	315613525	5020	5030	5030	5020	10
350	20240509	141600	315563315	5030	5030	5030	5030	30
351	20240509	141500	315412415	5030	5030	5030	5030	743
352	20240509	141400	311675125	5040	5040	5040	5040	180
353	20240509	141300	310767925	5040	5040	5040	5040	0
354	20240509	141200	310767925	5040	5040	5040	5040	0
355	20240509	141100	310767925	5040	5040	5040	5040	1
356	20240509	141000	310762885	5040	5040	5040	5040	0
357	20240509	140900	310762885	5040	5040	5040	5040	0
358	20240509	140800	310762885	5040	5040	5040	5040	1000
359	20240509	140700	305722885	5040	5040	5040	5040	2
360	20240509	140600	305712805	5040	5040	5040	5040	300
361	20240509	140500	304200805	5040	5040	5040	5040	0
362	20240509	140400	304200805	5040	5040	5040	5040	0
363	20240509	140300	304200805	5040	5040	5040	5040	0
364	20240509	140200	304200805	5040	5040	5040	5040	52
365	20240509	140100	303938725	5040	5040	5040	5040	300
366	20240509	140000	302426725	5040	5040	5040	5040	500
367	20240509	135900	299906725	5040	5050	5050	5040	1040
368	20240509	135800	294664725	5040	5040	5040	5040	0
369	20240509	135700	294664725	5040	5040	5040	5040	500
370	20240509	135600	292144725	5040	5040	5040	5040	0
371	20240509	135500	292144725	5040	5040	5040	5040	0
372	20240509	135400	292144725	5040	5040	5040	5040	39
373	20240509	135300	291948165	5050	5050	5050	5050	32
374	20240509	135200	291786565	5050	5050	5050	5050	38
375	20240509	135100	291594665	5050	5050	5050	5050	304
376	20240509	135000	290059465	5060	5060	5060	5060	126
377	20240509	134900	289421905	5060	5070	5070	5060	456
378	20240509	134800	287114525	5070	5070	5070	5070	0
379	20240509	134700	287114525	5070	5070	5070	5070	40
380	20240509	134600	286911725	5060	5060	5060	5060	0
381	20240509	134500	286911725	5060	5060	5060	5060	158
382	20240509	134400	286112245	5060	5060	5060	5060	717
383	20240509	134300	282484225	5070	5070	5070	5070	0
384	20240509	134200	282484225	5070	5070	5070	5070	2
385	20240509	134100	282474085	5060	5060	5060	5060	2
386	20240509	134000	282463965	5060	5070	5070	5060	649
387	20240509	133900	279179925	5060	5060	5060	5060	0
388	20240509	133800	279179925	5060	5060	5060	5060	0
389	20240509	133700	279179925	5060	5060	5060	5060	151
390	20240509	133600	278415865	5060	5070	5070	5060	176
391	20240509	133500	277525295	5080	5080	5080	5080	59
392	20240509	133400	277225575	5080	5080	5080	5080	2
393	20240509	133300	277215415	5070	5070	5070	5070	594
394	20240509	133200	274203835	5080	5090	5100	5080	631
395	20240509	133100	270996995	5090	5090	5090	5090	0
396	20240509	133000	270996995	5090	5090	5090	5090	24
397	20240509	132900	270874835	5090	5090	5090	5090	0
398	20240509	132800	270874835	5090	5090	5090	5090	4
399	20240509	132700	270854475	5100	5100	5100	5100	0
400	20240509	132600	270854475	5100	5110	5110	5100	270
401	20240509	132500	269477445	5130	5130	5130	5130	0
402	20240509	132400	269477445	5130	5130	5130	5090	4670
403	20240509	132300	245591975	5120	5120	5120	5120	1
404	20240509	132200	245586855	5120	5120	5120	5120	1
405	20240509	132100	245581735	5120	5120	5120	5120	0
406	20240509	132000	245581735	5120	5120	5120	5120	372
407	20240509	131900	243677095	5130	5130	5130	5130	0
408	20240509	131800	243677095	5130	5130	5130	5130	0
409	20240509	131700	243677095	5130	5130	5130	5130	20
410	20240509	131600	243574495	5140	5140	5140	5140	0
411	20240509	131500	243574495	5140	5130	5140	5130	2450
412	20240509	131400	231005985	5130	5130	5130	5130	1
413	20240509	131300	231000855	5120	5120	5120	5120	0
414	20240509	131200	231000855	5120	5130	5130	5120	967
415	20240509	131100	226040365	5150	5150	5150	5150	0
416	20240509	131000	226040365	5150	5150	5150	5150	0
417	20240509	130900	226040365	5150	5130	5150	5130	1048
418	20240509	130800	220658235	5130	5130	5130	5130	24
419	20240509	130700	220535115	5110	5120	5120	5110	352
420	20240509	130600	218734405	5120	5120	5120	5120	0
421	20240509	130500	218734405	5120	5120	5120	5120	347
422	20240509	130400	216957765	5120	5120	5120	5120	16
423	20240509	130300	216875845	5120	5120	5120	5120	5
424	20240509	130200	216850245	5120	5120	5120	5120	470
425	20240509	130100	214443845	5120	5120	5120	5120	0
426	20240509	130000	214443845	5120	5110	5120	5110	495
427	20240509	125900	211909945	5110	5110	5110	5110	1
428	20240509	125800	211904835	5120	5100	5120	5100	573
429	20240509	125700	208972495	5120	5120	5120	5120	0
430	20240509	125600	208972495	5120	5120	5120	5120	0
431	20240509	125500	208972495	5120	5100	5120	5100	2
432	20240509	125400	208962275	5100	5100	5100	5100	0
433	20240509	125300	208962275	5100	5100	5100	5100	199
434	20240509	125200	207947375	5100	5100	5100	5100	6
435	20240509	125100	207916775	5120	5120	5120	5120	1
436	20240509	125000	207911655	5130	5130	5130	5130	1
437	20240509	124900	207906525	5100	5130	5150	5100	803
438	20240509	124800	203801595	5140	5130	5140	5130	828
439	20240509	124700	199552755	5140	5140	5140	5140	95
440	20240509	124600	199064455	5130	5150	5160	5130	1153
441	20240509	124500	193129585	5140	5150	5150	5140	214
442	20240509	124400	192027605	5150	5150	5150	5150	4
443	20240509	124300	192007005	5150	5140	5150	5130	1540
444	20240509	124200	184092145	5140	5120	5140	5120	3196
445	20240509	124100	167700315	5110	5140	5140	5110	507
446	20240509	124000	165096345	5140	5110	5150	5110	3563
447	20240509	123900	146808895	5110	5110	5110	5110	1
448	20240509	123800	146803785	5120	5110	5120	5110	4
449	20240509	123700	146783325	5110	5100	5120	5100	810
450	20240509	123600	142641595	5110	5110	5110	5110	119
451	20240509	123500	142033505	5110	5110	5110	5110	0
452	20240509	123400	142033505	5110	5080	5110	5080	163
453	20240509	123300	141202465	5100	5080	5100	5080	348
454	20240509	123200	139434125	5070	5070	5070	5070	90
455	20240509	123100	138977825	5080	5080	5080	5080	335
456	20240509	123000	137276025	5120	5120	5120	5120	0
457	20240509	122900	137276025	5120	5100	5120	5100	4
458	20240509	122800	137255585	5070	5070	5110	5070	4920
459	20240509	122700	112202765	5070	5070	5070	5070	0
460	20240509	122600	112202765	5070	5070	5070	5070	29
461	20240509	122500	112055735	5070	5070	5070	5070	1
462	20240509	122400	112050665	5060	5060	5060	5060	500
463	20240509	122300	109520665	5060	5060	5060	5060	0
464	20240509	122200	109520665	5060	5060	5060	5060	116
465	20240509	122100	108933705	5080	5080	5080	5080	0
466	20240509	122000	108933705	5080	5080	5080	5080	0
467	20240509	121900	108933705	5080	5080	5080	5080	0
468	20240509	121800	108933705	5080	5060	5080	5060	4
469	20240509	121700	108913425	5060	5060	5060	5060	3
470	20240509	121600	108898245	5080	5070	5080	5070	689
471	20240509	121500	105398635	5080	5080	5080	5080	0
472	20240509	121400	105398635	5080	5080	5080	5080	11
473	20240509	121300	105342755	5080	5080	5080	5080	0
474	20240509	121200	105342755	5080	5080	5080	5080	0
475	20240509	121100	105342755	5080	5080	5080	5080	0
476	20240509	121000	105342755	5080	5070	5080	5070	2243
477	20240509	120900	93949935	5070	5070	5070	5070	0
478	20240509	120800	93949935	5070	5070	5070	5070	0
479	20240509	120700	93949935	5070	5070	5070	5070	200
480	20240509	120600	92935935	5070	5070	5070	5070	0
481	20240509	120500	92935935	5070	5070	5070	5070	1
482	20240509	120400	92930865	5080	5070	5080	5070	26
483	20240509	120300	92798885	5040	5060	5080	5040	685
484	20240509	120200	89327235	5060	5040	5060	5030	2479
485	20240509	120100	76809485	5030	5020	5030	5010	1111
486	20240509	120000	71237535	5020	5020	5020	5020	0
487	20240509	115900	71237535	5020	5020	5020	5020	0
488	20240509	115800	71237535	5020	5020	5020	5020	0
489	20240509	115700	71237535	5020	5020	5020	5010	522
490	20240509	115600	68617225	5020	5020	5020	5020	0
491	20240509	115500	68617225	5020	5020	5020	5020	88
492	20240509	115400	68175465	5020	5020	5020	5020	10
493	20240509	115300	68125265	5020	5020	5020	5020	0
494	20240509	115200	68125265	5020	5020	5020	5020	50
495	20240509	115100	67874265	5030	5020	5030	5020	1042
496	20240509	115000	62633015	5010	5010	5010	5010	4
497	20240509	114900	62612975	5010	5010	5010	5010	0
498	20240509	114800	62612975	5010	5010	5010	5010	0
499	20240509	114700	62612975	5010	5010	5010	5010	80
500	20240509	114600	62212175	5010	5020	5020	5010	152
501	20240509	114500	61450335	5020	5030	5030	5020	152
502	20240509	114400	60685785	5030	5030	5030	5030	79
503	20240509	114300	60288415	5020	5020	5020	5020	0
504	20240509	114200	60288415	5020	5020	5020	5020	5
505	20240509	114100	60263315	5020	5020	5020	5020	20
506	20240509	114000	60162915	5020	5020	5020	5020	0
507	20240509	113900	60162915	5020	5020	5020	5020	0
508	20240509	113800	60162915	5020	5020	5020	5020	0
509	20240509	113700	60162915	5020	4980	5020	4980	4162
510	20240509	113600	39352275	4985	4985	4985	4985	0
511	20240509	113500	39352275	4985	4985	4985	4985	0
512	20240509	113400	39352275	4985	4985	4985	4985	0
513	20240509	113300	39352275	4985	4985	4985	4985	0
514	20240509	113200	39352275	4985	4985	4985	4985	0
515	20240509	113100	39352275	4985	4985	4985	4985	0
516	20240509	113000	39352275	4985	4985	4985	4985	0
517	20240509	112900	39352275	4985	4985	4985	4985	0
518	20240509	112800	39352275	4985	4985	4985	4985	0
519	20240509	112700	39352275	4985	4985	4985	4985	0
520	20240509	112600	39352275	4985	4985	4985	4985	0
521	20240509	112500	39352275	4985	4985	4985	4985	0
522	20240509	112400	39352275	4985	4985	4985	4985	0
523	20240509	112300	39352275	4985	4985	4985	4985	0
524	20240509	112200	39352275	4985	4985	4985	4985	5
525	20240509	112100	39327350	4985	4985	4985	4985	0
526	20240509	112000	39327350	4985	4985	4985	4985	3
527	20240509	111900	39312395	4985	4985	4985	4985	0
528	20240509	111800	39312395	4985	4985	4985	4985	0
529	20240509	111700	39312395	4985	4975	4985	4975	208
530	20240509	111600	38276445	4975	4970	4975	4970	44
531	20240509	111500	38057620	4970	4970	4970	4970	0
532	20240509	111400	38057620	4970	4970	4970	4970	0
533	20240509	111300	38057620	4970	4970	4970	4970	0
534	20240509	111200	38057620	4970	4970	4970	4970	0
535	20240509	111100	38057620	4970	4970	4970	4970	0
536	20240509	111000	38057620	4970	4970	4970	4970	3
537	20240509	110900	38042710	4970	4965	4970	4965	12
538	20240509	110800	37983120	4960	4960	4960	4960	0
539	20240509	110700	37983120	4960	4960	4960	4960	0
540	20240509	110600	37983120	4960	4960	4960	4960	0
541	20240509	110500	37983120	4960	4960	4960	4960	0
542	20240509	110400	37983120	4960	4960	4960	4960	0
543	20240509	110300	37983120	4960	4960	4960	4960	0
544	20240509	110200	37983120	4960	4960	4960	4960	0
545	20240509	110100	37983120	4960	4970	4970	4960	18
546	20240509	110000	37893770	4970	4970	4970	4970	0
547	20240509	105900	37893770	4970	4970	4970	4970	0
548	20240509	105800	37893770	4970	4970	4970	4970	0
549	20240509	105700	37893770	4970	4970	4970	4970	0
550	20240509	105600	37893770	4970	4970	4970	4970	18
551	20240509	105500	37804310	4960	4960	4960	4960	0
552	20240509	105400	37804310	4960	4960	4960	4960	0
553	20240509	105300	37804310	4960	4960	4960	4960	0
554	20240509	105200	37804310	4960	4960	4960	4960	0
555	20240509	105100	37804310	4960	4960	4960	4960	0
556	20240509	105000	37804310	4960	4960	4960	4960	0
557	20240509	104900	37804310	4960	4960	4960	4960	0
558	20240509	104800	37804310	4960	4960	4960	4960	0
559	20240509	104700	37804310	4960	4960	4960	4960	0
560	20240509	104600	37804310	4960	4960	4960	4960	0
561	20240509	104500	37804310	4960	4960	4960	4960	0
562	20240509	104400	37804310	4960	4960	4960	4960	0
563	20240509	104300	37804310	4960	4960	4960	4960	0
564	20240509	104200	37804310	4960	4960	4960	4960	0
565	20240509	104100	37804310	4960	4960	4960	4960	0
566	20240509	104000	37804310	4960	4960	4960	4960	858
567	20240509	103900	33548630	4960	4960	4960	4960	0
568	20240509	103800	33548630	4960	4960	4960	4960	0
569	20240509	103700	33548630	4960	4960	4960	4960	0
570	20240509	103600	33548630	4960	4960	4960	4960	0
571	20240509	103500	33548630	4960	4960	4960	4960	37
572	20240509	103400	33365110	4965	4965	4965	4965	0
573	20240509	103300	33365110	4965	4965	4965	4965	0
574	20240509	103200	33365110	4965	4965	4965	4965	0
575	20240509	103100	33365110	4965	4965	4965	4965	400
576	20240509	103000	31379110	4965	4965	4965	4965	0
577	20240509	102900	31379110	4965	4965	4965	4965	0
578	20240509	102800	31379110	4965	4965	4965	4965	0
579	20240509	102700	31379110	4965	4965	4965	4965	0
580	20240509	102600	31379110	4965	4965	4965	4965	0
581	20240509	102500	31379110	4965	4965	4965	4965	0
582	20240509	102400	31379110	4965	4965	4965	4965	0
583	20240509	102300	31379110	4965	4965	4965	4965	0
584	20240509	102200	31379110	4965	4965	4965	4965	0
585	20240509	102100	31379110	4965	4965	4965	4965	0
586	20240509	102000	31379110	4965	4965	4965	4965	0
587	20240509	101900	31379110	4965	4965	4965	4965	0
588	20240509	101800	31379110	4965	4965	4965	4965	0
589	20240509	101700	31379110	4965	4965	4965	4965	0
590	20240509	101600	31379110	4965	4965	4965	4965	103
591	20240509	101500	30867715	4965	4965	4965	4965	0
592	20240509	101400	30867715	4965	4965	4965	4965	3
593	20240509	101300	30852820	4965	4965	4965	4965	0
594	20240509	101200	30852820	4965	4965	4965	4965	0
595	20240509	101100	30852820	4965	4965	4965	4965	0
596	20240509	101000	30852820	4965	4965	4965	4965	5
597	20240509	100900	30827995	4935	4935	4935	4935	0
598	20240509	100800	30827995	4935	4940	4940	4935	200
599	20240509	100700	29840415	4935	4935	4935	4935	0
600	20240509	100600	29840415	4935	4955	4955	4935	743
601	20240509	100500	26169160	4955	4955	4955	4955	0
602	20240509	100400	26169160	4955	4955	4955	4955	0
603	20240509	100300	26169160	4955	4955	4955	4955	0
604	20240509	100200	26169160	4955	4955	4955	4955	1
605	20240509	100100	26164205	4955	4965	4965	4955	21
606	20240509	100000	26060110	4980	4980	4980	4980	0
607	20240509	095900	26060110	4980	4980	4980	4980	1
608	20240509	095800	26055130	4960	4960	4960	4960	6
609	20240509	095700	26025370	4960	4960	4960	4960	0
610	20240509	095600	26025370	4960	4960	4960	4960	35
611	20240509	095500	25851770	4960	4960	4960	4960	0
612	20240509	095400	25851770	4960	4960	4960	4960	0
613	20240509	095300	25851770	4960	4960	4960	4960	0
614	20240509	095200	25851770	4960	4960	4960	4960	0
615	20240509	095100	25851770	4960	4960	4960	4960	5
616	20240509	095000	25826970	4960	4960	4960	4960	1
617	20240509	094900	25822010	4960	4970	4970	4960	70
618	20240509	094800	25474660	4975	4980	4980	4975	37
619	20240509	094700	25290500	4990	4990	4990	4990	0
620	20240509	094600	25290500	4990	4990	4990	4990	0
621	20240509	094500	25290500	4990	4990	4990	4990	0
622	20240509	094400	25290500	4990	4990	4990	4990	0
623	20240509	094300	25290500	4990	4995	4995	4990	882
624	20240509	094200	20885475	4995	4995	4995	4995	0
625	20240509	094100	20885475	4995	4995	4995	4995	0
626	20240509	094000	20885475	4995	4995	4995	4995	0
627	20240509	093900	20885475	4995	4995	4995	4995	11
628	20240509	093800	20830530	4995	4990	4995	4990	129
629	20240509	093700	20186650	4990	4990	4990	4990	153
630	20240509	093600	19423180	4990	4995	4995	4980	1238
631	20240509	093500	13248960	4990	4990	4990	4990	7
632	20240509	093400	13214030	4990	4990	4990	4990	0
633	20240509	093300	13214030	4990	4990	4990	4990	0
634	20240509	093200	13214030	4990	4990	4990	4990	1
635	20240509	093100	13209040	4985	4985	4985	4985	0
636	20240509	093000	13209040	4985	4985	4985	4985	20
637	20240509	092900	13109340	4985	4985	4985	4985	1
638	20240509	092800	13104355	4985	4985	4985	4985	100
639	20240509	092700	12605855	4985	4985	4985	4985	0
640	20240509	092600	12605855	4985	4985	4985	4985	0
641	20240509	092500	12605855	4985	4995	4995	4985	20
642	20240509	092400	12506045	4995	4995	4995	4995	0
643	20240509	092300	12506045	4995	4995	4995	4995	1
644	20240509	092200	12501050	5000	5000	5000	5000	0
645	20240509	092100	12501050	5000	5000	5000	5000	0
646	20240509	092000	12501050	5000	5000	5000	5000	0
647	20240509	091900	12501050	5000	5000	5000	5000	1
648	20240509	091800	12496050	5000	5000	5000	5000	0
649	20240509	091700	12496050	5000	5000	5000	5000	0
650	20240509	091600	12496050	5000	5000	5000	5000	0
651	20240509	091500	12496050	5000	5000	5000	5000	0
652	20240509	091400	12496050	5000	5000	5000	5000	0
653	20240509	091300	12496050	5000	5000	5000	5000	0
654	20240509	091200	12496050	5000	5000	5000	5000	1
655	20240509	091100	12491050	5000	5000	5000	5000	2
656	20240509	091000	12481050	4995	4995	4995	4995	5
657	20240509	090900	12456075	5000	4995	5000	4995	17
658	20240509	090800	12371110	4980	4975	4980	4965	2378
659	20240509	090700	528945	4975	4990	4990	4975	42
660	20240509	090600	319700	4995	4995	4995	4995	13
661	20240509	090500	254765	5000	5000	5000	5000	1
662	20240509	090400	249765	4995	4995	4995	4995	1
663	20240509	090300	244770	5000	4995	5000	4995	37
664	20240509	090200	59945	5000	5000	5000	5000	0
665	20240509	090100	59945	5000	5000	5000	5000	1
666	20240509	090000	54945	4995	4995	4995	4995	11