KissMeData/168330/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	202400	274355980	2730	2730	2730	2730	295
3	20240508	202300	274355980	2730	2730	2730	2730	0
4	20240508	202200	274355980	2730	2730	2730	2730	0
5	20240508	202100	274355980	2730	2730	2730	2730	0
6	20240508	202000	274355980	2730	2730	2730	2730	0
7	20240508	201900	274355980	2730	2730	2730	2730	0
8	20240508	201800	274355980	2730	2730	2730	2730	0
9	20240508	201700	274355980	2730	2730	2730	2730	0
10	20240508	201600	274355980	2730	2730	2730	2730	0
11	20240508	201500	274355980	2730	2730	2730	2730	0
12	20240508	201400	274355980	2730	2730	2730	2730	0
13	20240508	201300	274355980	2730	2730	2730	2730	0
14	20240508	201200	274355980	2730	2730	2730	2730	0
15	20240508	201100	274355980	2730	2730	2730	2730	0
16	20240508	201000	274355980	2730	2730	2730	2730	0
17	20240508	200900	274355980	2730	2730	2730	2730	0
18	20240508	200800	274355980	2730	2730	2730	2730	0
19	20240508	200700	274355980	2730	2730	2730	2730	0
20	20240508	200600	274355980	2730	2730	2730	2730	0
21	20240508	200500	274355980	2730	2730	2730	2730	0
22	20240508	200400	274355980	2730	2730	2730	2730	0
23	20240508	200300	274355980	2730	2730	2730	2730	0
24	20240508	200200	274355980	2730	2730	2730	2730	0
25	20240508	200100	274355980	2730	2730	2730	2730	0
26	20240508	200000	274355980	2730	2730	2730	2730	0
27	20240508	195900	274355980	2730	2730	2730	2730	0
28	20240508	195800	274355980	2730	2730	2730	2730	0
29	20240508	195700	274355980	2730	2730	2730	2730	0
30	20240508	195600	274355980	2730	2730	2730	2730	0
31	20240508	195500	274355980	2730	2730	2730	2730	0
32	20240508	195400	274355980	2730	2730	2730	2730	295
33	20240508	195300	274355980	2730	2730	2730	2730	0
34	20240508	195200	274355980	2730	2730	2730	2730	0
35	20240508	195100	274355980	2730	2730	2730	2730	0
36	20240508	195000	274355980	2730	2730	2730	2730	0
37	20240508	194900	274355980	2730	2730	2730	2730	0
38	20240508	194800	274355980	2730	2730	2730	2730	0
39	20240508	194700	274355980	2730	2730	2730	2730	0
40	20240508	194600	274355980	2730	2730	2730	2730	0
41	20240508	194500	274355980	2730	2730	2730	2730	0
42	20240508	194400	274355980	2730	2730	2730	2730	0
43	20240508	194300	274355980	2730	2730	2730	2730	0
44	20240508	194200	274355980	2730	2730	2730	2730	0
45	20240508	194100	274355980	2730	2730	2730	2730	0
46	20240508	194000	274355980	2730	2730	2730	2730	0
47	20240508	193900	274355980	2730	2730	2730	2730	0
48	20240508	193800	274355980	2730	2730	2730	2730	0
49	20240508	193700	274355980	2730	2730	2730	2730	0
50	20240508	193600	274355980	2730	2730	2730	2730	0
51	20240508	193500	274355980	2730	2730	2730	2730	0
52	20240508	193400	274355980	2730	2730	2730	2730	0
53	20240508	193300	274355980	2730	2730	2730	2730	0
54	20240508	193200	274355980	2730	2730	2730	2730	0
55	20240508	193100	274355980	2730	2730	2730	2730	0
56	20240508	193000	274355980	2730	2730	2730	2730	0
57	20240508	192900	274355980	2730	2730	2730	2730	0
58	20240508	192800	274355980	2730	2730	2730	2730	0
59	20240508	192700	274355980	2730	2730	2730	2730	0
60	20240508	192600	274355980	2730	2730	2730	2730	0
61	20240508	192500	274355980	2730	2730	2730	2730	0
62	20240508	192400	274355980	2730	2730	2730	2730	295
63	20240508	192300	274355980	2730	2730	2730	2730	0
64	20240508	192200	274355980	2730	2730	2730	2730	0
65	20240508	192100	274355980	2730	2730	2730	2730	0
66	20240508	192000	274355980	2730	2730	2730	2730	0
67	20240508	191900	274355980	2730	2730	2730	2730	0
68	20240508	191800	274355980	2730	2730	2730	2730	0
69	20240508	191700	274355980	2730	2730	2730	2730	0
70	20240508	191600	274355980	2730	2730	2730	2730	0
71	20240508	191500	274355980	2730	2730	2730	2730	0
72	20240508	191400	274355980	2730	2730	2730	2730	0
73	20240508	191300	274355980	2730	2730	2730	2730	0
74	20240508	191200	274355980	2730	2730	2730	2730	0
75	20240508	191100	274355980	2730	2730	2730	2730	0
76	20240508	191000	274355980	2730	2730	2730	2730	0
77	20240508	190900	274355980	2730	2730	2730	2730	0
78	20240508	190800	274355980	2730	2730	2730	2730	0
79	20240508	190700	274355980	2730	2730	2730	2730	0
80	20240508	190600	274355980	2730	2730	2730	2730	0
81	20240508	190500	274355980	2730	2730	2730	2730	0
82	20240508	190400	274355980	2730	2730	2730	2730	0
83	20240508	190300	274355980	2730	2730	2730	2730	0
84	20240508	190200	274355980	2730	2730	2730	2730	0
85	20240508	190100	274355980	2730	2730	2730	2730	0
86	20240508	190000	274355980	2730	2730	2730	2730	0
87	20240508	185900	274355980	2730	2730	2730	2730	0
88	20240508	185800	274355980	2730	2730	2730	2730	0
89	20240508	185700	274355980	2730	2730	2730	2730	0
90	20240508	185600	274355980	2730	2730	2730	2730	0
91	20240508	185500	274355980	2730	2730	2730	2730	0
92	20240508	185400	274355980	2730	2730	2730	2730	295
93	20240508	185300	274355980	2730	2730	2730	2730	0
94	20240508	185200	274355980	2730	2730	2730	2730	0
95	20240508	185100	274355980	2730	2730	2730	2730	0
96	20240508	185000	274355980	2730	2730	2730	2730	0
97	20240508	184900	274355980	2730	2730	2730	2730	0
98	20240508	184800	274355980	2730	2730	2730	2730	0
99	20240508	184700	274355980	2730	2730	2730	2730	0
100	20240508	184600	274355980	2730	2730	2730	2730	0
101	20240508	184500	274355980	2730	2730	2730	2730	0
102	20240508	184400	274355980	2730	2730	2730	2730	0
103	20240508	184300	274355980	2730	2730	2730	2730	0
104	20240508	184200	274355980	2730	2730	2730	2730	0
105	20240508	184100	274355980	2730	2730	2730	2730	0
106	20240508	184000	274355980	2730	2730	2730	2730	0
107	20240508	183900	274355980	2730	2730	2730	2730	0
108	20240508	183800	274355980	2730	2730	2730	2730	0
109	20240508	183700	274355980	2730	2730	2730	2730	0
110	20240508	183600	274355980	2730	2730	2730	2730	0
111	20240508	183500	274355980	2730	2730	2730	2730	0
112	20240508	183400	274355980	2730	2730	2730	2730	0
113	20240508	183300	274355980	2730	2730	2730	2730	0
114	20240508	183200	274355980	2730	2730	2730	2730	0
115	20240508	183100	274355980	2730	2730	2730	2730	0
116	20240508	183000	274355980	2730	2730	2730	2730	0
117	20240508	182900	274355980	2730	2730	2730	2730	0
118	20240508	182800	274355980	2730	2730	2730	2730	0
119	20240508	182700	274355980	2730	2730	2730	2730	0
120	20240508	182600	274355980	2730	2730	2730	2730	0
121	20240508	182500	274355980	2730	2730	2730	2730	0
122	20240508	182400	274355980	2730	2730	2730	2730	295
123	20240508	182300	274355980	2730	2730	2730	2730	0
124	20240508	182200	274355980	2730	2730	2730	2730	0
125	20240508	182100	274355980	2730	2730	2730	2730	0
126	20240508	182000	274355980	2730	2730	2730	2730	0
127	20240508	181900	274355980	2730	2730	2730	2730	0
128	20240508	181800	274355980	2730	2730	2730	2730	0
129	20240508	181700	274355980	2730	2730	2730	2730	0
130	20240508	181600	274355980	2730	2730	2730	2730	0
131	20240508	181500	274355980	2730	2730	2730	2730	0
132	20240508	181400	274355980	2730	2730	2730	2730	0
133	20240508	181300	274355980	2730	2730	2730	2730	0
134	20240508	181200	274355980	2730	2730	2730	2730	0
135	20240508	181100	274355980	2730	2730	2730	2730	0
136	20240508	181000	274355980	2730	2730	2730	2730	0
137	20240508	180900	274355980	2730	2730	2730	2730	0
138	20240508	180800	274355980	2730	2730	2730	2730	0
139	20240508	180700	274355980	2730	2730	2730	2730	0
140	20240508	180600	274355980	2730	2730	2730	2730	0
141	20240508	180500	274355980	2730	2730	2730	2730	0
142	20240508	180400	274355980	2730	2730	2730	2730	0
143	20240508	180300	274355980	2730	2730	2730	2730	0
144	20240508	180200	274355980	2730	2730	2730	2730	0
145	20240508	180100	274355980	2730	2730	2730	2730	0
146	20240508	180000	274355980	2730	2730	2730	2730	0
147	20240508	175900	274355980	2730	2730	2730	2730	0
148	20240508	175800	274355980	2730	2730	2730	2730	0
149	20240508	175700	274355980	2730	2730	2730	2730	0
150	20240508	175600	274355980	2730	2730	2730	2730	0
151	20240508	175500	274355980	2730	2730	2730	2730	0
152	20240508	175400	274355980	2730	2730	2730	2730	295
153	20240508	175300	274355980	2730	2730	2730	2730	0
154	20240508	175200	274355980	2730	2730	2730	2730	0
155	20240508	175100	274355980	2730	2730	2730	2730	0
156	20240508	175000	274355980	2730	2730	2730	2730	0
157	20240508	174900	274355980	2730	2730	2730	2730	0
158	20240508	174800	274355980	2730	2730	2730	2730	0
159	20240508	174700	274355980	2730	2730	2730	2730	0
160	20240508	174600	274355980	2730	2730	2730	2730	0
161	20240508	174500	274355980	2730	2730	2730	2730	0
162	20240508	174400	274355980	2730	2730	2730	2730	0
163	20240508	174300	274355980	2730	2730	2730	2730	0
164	20240508	174200	274355980	2730	2730	2730	2730	0
165	20240508	174100	274355980	2730	2730	2730	2730	0
166	20240508	174000	274355980	2730	2730	2730	2730	0
167	20240508	173900	274355980	2730	2730	2730	2730	0
168	20240508	173800	274355980	2730	2730	2730	2730	0
169	20240508	173700	274355980	2730	2730	2730	2730	0
170	20240508	173600	274355980	2730	2730	2730	2730	0
171	20240508	173500	274355980	2730	2730	2730	2730	0
172	20240508	173400	274355980	2730	2730	2730	2730	0
173	20240508	173300	274355980	2730	2730	2730	2730	0
174	20240508	173200	274355980	2730	2730	2730	2730	0
175	20240508	173100	274355980	2730	2730	2730	2730	0
176	20240508	173000	274355980	2730	2730	2730	2730	0
177	20240508	172900	274355980	2730	2730	2730	2730	0
178	20240508	172800	274355980	2730	2730	2730	2730	0
179	20240508	172700	274355980	2730	2730	2730	2730	0
180	20240508	172600	274355980	2730	2730	2730	2730	0
181	20240508	172500	274355980	2730	2730	2730	2730	0
182	20240508	172400	274355980	2730	2730	2730	2730	295
183	20240508	172300	274355980	2730	2730	2730	2730	0
184	20240508	172200	274355980	2730	2730	2730	2730	0
185	20240508	172100	274355980	2730	2730	2730	2730	0
186	20240508	172000	274355980	2730	2730	2730	2730	0
187	20240508	171900	274355980	2730	2730	2730	2730	0
188	20240508	171800	274355980	2730	2730	2730	2730	0
189	20240508	171700	274355980	2730	2730	2730	2730	0
190	20240508	171600	274355980	2730	2730	2730	2730	0
191	20240508	171500	274355980	2730	2730	2730	2730	0
192	20240508	171400	274355980	2730	2730	2730	2730	0
193	20240508	171300	274355980	2730	2730	2730	2730	0
194	20240508	171200	274355980	2730	2730	2730	2730	0
195	20240508	171100	274355980	2730	2730	2730	2730	0
196	20240508	171000	274355980	2730	2730	2730	2730	0
197	20240508	170900	274355980	2730	2730	2730	2730	0
198	20240508	170800	274355980	2730	2730	2730	2730	0
199	20240508	170700	274355980	2730	2730	2730	2730	0
200	20240508	170600	274355980	2730	2730	2730	2730	0
201	20240508	170500	274355980	2730	2730	2730	2730	0
202	20240508	170400	274355980	2730	2730	2730	2730	0
203	20240508	170300	274355980	2730	2730	2730	2730	0
204	20240508	170200	274355980	2730	2730	2730	2730	0
205	20240508	170100	274355980	2730	2730	2730	2730	0
206	20240508	170000	274355980	2730	2730	2730	2730	0
207	20240508	165900	274355980	2730	2730	2730	2730	0
208	20240508	165800	274355980	2730	2730	2730	2730	0
209	20240508	165700	274355980	2730	2730	2730	2730	0
210	20240508	165600	274355980	2730	2730	2730	2730	0
211	20240508	165500	274355980	2730	2730	2730	2730	0
212	20240508	165400	274355980	2730	2730	2730	2730	295
213	20240508	165300	274355980	2730	2730	2730	2730	0
214	20240508	165200	274355980	2730	2730	2730	2730	0
215	20240508	165100	274355980	2730	2730	2730	2730	0
216	20240508	165000	274355980	2730	2730	2730	2730	0
217	20240508	164900	274355980	2730	2730	2730	2730	0
218	20240508	164800	274355980	2730	2730	2730	2730	0
219	20240508	164700	274355980	2730	2730	2730	2730	0
220	20240508	164600	274355980	2730	2730	2730	2730	0
221	20240508	164500	274355980	2730	2730	2730	2730	0
222	20240508	164400	274355980	2730	2730	2730	2730	0
223	20240508	164300	274355980	2730	2730	2730	2730	0
224	20240508	164200	274355980	2730	2730	2730	2730	0
225	20240508	164100	274355980	2730	2730	2730	2730	0
226	20240508	164000	274355980	2730	2730	2730	2730	0
227	20240508	163900	274355980	2730	2730	2730	2730	0
228	20240508	163800	274355980	2730	2730	2730	2730	0
229	20240508	163700	274355980	2730	2730	2730	2730	0
230	20240508	163600	274355980	2730	2730	2730	2730	0
231	20240508	163500	274355980	2730	2730	2730	2730	0
232	20240508	163400	274355980	2730	2730	2730	2730	0
233	20240508	163300	274355980	2730	2730	2730	2730	0
234	20240508	163200	274355980	2730	2730	2730	2730	0
235	20240508	163100	274355980	2730	2730	2730	2730	0
236	20240508	163000	274355980	2730	2730	2730	2730	0
237	20240508	162900	274355980	2730	2730	2730	2730	0
238	20240508	162800	274355980	2730	2730	2730	2730	0
239	20240508	162700	274355980	2730	2730	2730	2730	0
240	20240508	162600	274355980	2730	2730	2730	2730	0
241	20240508	162500	274355980	2730	2730	2730	2730	0
242	20240508	162400	274355980	2730	2730	2730	2730	295
243	20240508	162300	274355980	2730	2730	2730	2730	0
244	20240508	162200	274355980	2730	2730	2730	2730	0
245	20240508	162100	274355980	2730	2730	2730	2730	0
246	20240508	162000	274355980	2730	2730	2730	2730	0
247	20240508	161900	274355980	2730	2730	2730	2730	0
248	20240508	161800	274355980	2730	2730	2730	2730	0
249	20240508	161700	274355980	2730	2730	2730	2730	0
250	20240508	161600	274355980	2730	2730	2730	2730	0
251	20240508	161500	274355980	2730	2730	2730	2730	0
252	20240508	161400	274355980	2730	2730	2730	2730	0
253	20240508	161300	274355980	2730	2730	2730	2730	0
254	20240508	161200	274355980	2730	2730	2730	2730	0
255	20240508	161100	274355980	2730	2730	2730	2730	0
256	20240508	161000	274355980	2730	2730	2730	2730	0
257	20240508	160900	274355980	2730	2730	2730	2730	0
258	20240508	160800	274355980	2730	2730	2730	2730	0
259	20240508	160700	274355980	2730	2730	2730	2730	0
260	20240508	160600	274355980	2730	2730	2730	2730	0
261	20240508	160500	274355980	2730	2730	2730	2730	0
262	20240508	160400	274355980	2730	2730	2730	2730	0
263	20240508	160300	274355980	2730	2730	2730	2730	0
264	20240508	160200	274355980	2730	2730	2730	2730	0
265	20240508	160100	274355980	2730	2730	2730	2730	0
266	20240508	160000	274355980	2730	2730	2730	2730	0
267	20240508	155900	274355980	2730	2730	2730	2730	0
268	20240508	155800	274355980	2730	2730	2730	2730	0
269	20240508	155700	274355980	2730	2730	2730	2730	0
270	20240508	155600	274355980	2730	2730	2730	2730	0
271	20240508	155500	274355980	2730	2730	2730	2730	0
272	20240508	155400	274355980	2730	2730	2730	2730	295
273	20240508	155300	274355980	2730	2730	2730	2730	0
274	20240508	155200	274355980	2730	2730	2730	2730	0
275	20240508	155100	274355980	2730	2730	2730	2730	0
276	20240508	155000	274355980	2730	2730	2730	2730	0
277	20240508	154900	274355980	2730	2730	2730	2730	0
278	20240508	154800	274355980	2730	2730	2730	2730	0
279	20240508	154700	274355980	2730	2730	2730	2730	0
280	20240508	154600	274355980	2730	2730	2730	2730	0
281	20240508	154500	274355980	2730	2730	2730	2730	0
282	20240508	154400	274355980	2730	2730	2730	2730	0
283	20240508	154300	274355980	2730	2730	2730	2730	0
284	20240508	154200	274355980	2730	2730	2730	2730	0
285	20240508	154100	274355980	2730	2730	2730	2730	0
286	20240508	154000	274355980	2730	2730	2730	2730	0
287	20240508	153900	274355980	2730	2730	2730	2730	0
288	20240508	153800	274355980	2730	2730	2730	2730	0
289	20240508	153700	274355980	2730	2730	2730	2730	0
290	20240508	153600	274355980	2730	2730	2730	2730	0
291	20240508	153500	274355980	2730	2730	2730	2730	0
292	20240508	153400	274355980	2730	2730	2730	2730	0
293	20240508	153300	274355980	2730	2730	2730	2730	0
294	20240508	153200	274355980	2730	2730	2730	2730	0
295	20240508	153100	274355980	2730	2730	2730	2730	0
296	20240508	153000	274355980	2730	2730	2730	2730	295
297	20240508	152900	273550630	2725	2725	2725	2725	0
298	20240508	152800	273550630	2725	2725	2725	2725	0
299	20240508	152700	273550630	2725	2725	2725	2725	0
300	20240508	152600	273550630	2725	2725	2725	2725	0
301	20240508	152500	273550630	2725	2725	2725	2725	0
302	20240508	152400	273550630	2725	2725	2725	2725	0
303	20240508	152300	273550630	2725	2725	2725	2725	0
304	20240508	152200	273550630	2725	2725	2725	2725	0
305	20240508	152100	273550630	2725	2725	2725	2725	0
306	20240508	152000	273550630	2725	2725	2725	2725	0
307	20240508	151900	273550630	2725	2725	2725	2725	0
308	20240508	151800	273550630	2725	2725	2725	2725	1
309	20240508	151700	273547905	2700	2700	2700	2700	0
310	20240508	151600	273547905	2700	2700	2700	2700	0
311	20240508	151500	273547905	2700	2700	2700	2700	2
312	20240508	151400	273542505	2725	2705	2725	2705	904
313	20240508	151300	271097145	2705	2700	2705	2700	174
314	20240508	151200	270627085	2695	2705	2720	2695	920
315	20240508	151100	268146985	2720	2720	2720	2720	1
316	20240508	151000	268144265	2720	2720	2720	2720	0
317	20240508	150900	268144265	2720	2720	2720	2720	1
318	20240508	150800	268141545	2700	2700	2700	2700	1
319	20240508	150700	268138845	2700	2700	2700	2700	1500
320	20240508	150600	264088845	2720	2715	2720	2715	21
321	20240508	150500	264031730	2715	2700	2715	2700	1020
322	20240508	150400	261277485	2710	2700	2710	2700	41
323	20240508	150300	261166525	2700	2705	2705	2700	22
324	20240508	150200	261107030	2700	2700	2700	2700	0
325	20240508	150100	261107030	2700	2715	2715	2700	2500
326	20240508	150000	254353910	2735	2735	2735	2735	1
327	20240508	145900	254351175	2730	2730	2730	2730	0
328	20240508	145800	254351175	2730	2730	2730	2730	1000
329	20240508	145700	251621175	2730	2730	2730	2730	0
330	20240508	145600	251621175	2730	2730	2730	2730	0
331	20240508	145500	251621175	2730	2730	2730	2730	0
332	20240508	145400	251621175	2730	2730	2730	2730	0
333	20240508	145300	251621175	2730	2730	2730	2730	0
334	20240508	145200	251621175	2730	2730	2730	2730	0
335	20240508	145100	251621175	2730	2730	2730	2730	1
336	20240508	145000	251618445	2730	2725	2730	2725	12
337	20240508	144900	251585740	2725	2725	2725	2725	0
338	20240508	144800	251585740	2725	2725	2725	2725	0
339	20240508	144700	251585740	2725	2725	2725	2725	0
340	20240508	144600	251585740	2725	2715	2725	2715	189
341	20240508	144500	251070725	2715	2715	2715	2715	0
342	20240508	144400	251070725	2715	2715	2725	2715	3
343	20240508	144300	251062570	2705	2705	2705	2705	21
344	20240508	144200	251005765	2705	2705	2705	2705	0
345	20240508	144100	251005765	2705	2705	2705	2705	0
346	20240508	144000	251005765	2705	2715	2715	2705	300
347	20240508	143900	250193685	2720	2720	2720	2720	170
348	20240508	143800	249731285	2710	2710	2710	2710	3
349	20240508	143700	249723155	2720	2715	2720	2715	30
350	20240508	143600	249641570	2720	2710	2720	2710	160
351	20240508	143500	249207580	2710	2710	2710	2710	20
352	20240508	143400	249153380	2705	2700	2705	2700	315
353	20240508	143300	248302855	2705	2705	2710	2705	459
354	20240508	143200	247061215	2705	2705	2705	2705	239
355	20240508	143100	246414720	2705	2710	2710	2705	200
356	20240508	143000	245873475	2705	2705	2705	2705	0
357	20240508	142900	245873475	2705	2705	2705	2705	0
358	20240508	142800	245873475	2705	2705	2705	2705	0
359	20240508	142700	245873475	2705	2705	2705	2705	0
360	20240508	142600	245873475	2705	2705	2705	2705	0
361	20240508	142500	245873475	2705	2705	2705	2705	0
362	20240508	142400	245873475	2705	2705	2705	2705	0
363	20240508	142300	245873475	2705	2705	2705	2705	0
364	20240508	142200	245873475	2705	2705	2705	2705	0
365	20240508	142100	245873475	2705	2705	2705	2705	0
366	20240508	142000	245873475	2705	2705	2705	2705	39
367	20240508	141900	245767980	2705	2705	2705	2705	50
368	20240508	141800	245632730	2705	2705	2705	2705	0
369	20240508	141700	245632730	2705	2705	2705	2705	0
370	20240508	141600	245632730	2705	2705	2705	2705	0
371	20240508	141500	245632730	2705	2705	2705	2705	49
372	20240508	141400	245500185	2705	2705	2705	2705	0
373	20240508	141300	245500185	2705	2705	2705	2705	0
374	20240508	141200	245500185	2705	2705	2705	2705	1
375	20240508	141100	245497480	2695	2715	2715	2695	1516
376	20240508	141000	241406190	2720	2720	2720	2720	2
377	20240508	140900	241400750	2715	2715	2715	2715	0
378	20240508	140800	241400750	2715	2715	2715	2715	0
379	20240508	140700	241400750	2715	2715	2715	2715	0
380	20240508	140600	241400750	2715	2715	2715	2715	0
381	20240508	140500	241400750	2715	2715	2715	2715	0
382	20240508	140400	241400750	2715	2715	2715	2715	0
383	20240508	140300	241400750	2715	2715	2715	2715	0
384	20240508	140200	241400750	2715	2715	2715	2715	0
385	20240508	140100	241400750	2715	2715	2715	2715	0
386	20240508	140000	241400750	2715	2715	2715	2715	0
387	20240508	135900	241400750	2715	2715	2715	2715	0
388	20240508	135800	241400750	2715	2715	2715	2715	0
389	20240508	135700	241400750	2715	2715	2715	2715	0
390	20240508	135600	241400750	2715	2715	2715	2715	2
391	20240508	135500	241395320	2720	2720	2720	2720	0
392	20240508	135400	241395320	2720	2720	2720	2720	1
393	20240508	135300	241392600	2710	2710	2710	2710	0
394	20240508	135200	241392600	2710	2710	2710	2710	0
395	20240508	135100	241392600	2710	2710	2710	2710	0
396	20240508	135000	241392600	2710	2690	2710	2690	331
397	20240508	134900	240495635	2690	2690	2700	2685	63
398	20240508	134800	240326205	2690	2675	2690	2675	423
399	20240508	134700	239194435	2700	2715	2715	2675	5739
400	20240508	134600	223731420	2720	2720	2720	2720	0
401	20240508	134500	223731420	2720	2720	2720	2720	380
402	20240508	134400	222697820	2715	2715	2715	2715	0
403	20240508	134300	222697820	2715	2715	2715	2715	233
404	20240508	134200	222065225	2715	2715	2715	2715	11
405	20240508	134100	222035360	2710	2710	2710	2710	0
406	20240508	134000	222035360	2710	2705	2710	2705	3
407	20240508	133900	222027240	2700	2700	2700	2700	0
408	20240508	133800	222027240	2700	2700	2700	2700	0
409	20240508	133700	222027240	2700	2700	2700	2700	0
410	20240508	133600	222027240	2700	2700	2700	2700	0
411	20240508	133500	222027240	2700	2700	2700	2700	0
412	20240508	133400	222027240	2700	2700	2700	2700	10
413	20240508	133300	222000240	2695	2695	2695	2695	0
414	20240508	133200	222000240	2695	2695	2695	2695	0
415	20240508	133100	222000240	2695	2695	2695	2695	0
416	20240508	133000	222000240	2695	2695	2695	2695	0
417	20240508	132900	222000240	2695	2695	2695	2695	0
418	20240508	132800	222000240	2695	2700	2700	2695	273
419	20240508	132700	221263455	2710	2730	2750	2710	822
420	20240508	132600	219034505	2750	2715	2750	2715	112
421	20240508	132500	218727930	2720	2720	2720	2720	0
422	20240508	132400	218727930	2720	2710	2720	2710	101
423	20240508	132300	218453240	2710	2705	2720	2705	131
424	20240508	132200	218098605	2695	2695	2695	2695	0
425	20240508	132100	218098605	2695	2695	2695	2695	0
426	20240508	132000	218098605	2695	2695	2695	2695	0
427	20240508	131900	218098605	2695	2695	2695	2695	0
428	20240508	131800	218098605	2695	2695	2695	2695	0
429	20240508	131700	218098605	2695	2700	2700	2695	1200
430	20240508	131600	214862690	2710	2710	2710	2710	0
431	20240508	131500	214862690	2710	2705	2710	2705	400
432	20240508	131400	213778855	2700	2700	2700	2700	0
433	20240508	131300	213778855	2700	2700	2700	2700	0
434	20240508	131200	213778855	2700	2700	2700	2700	0
435	20240508	131100	213778855	2700	2700	2700	2700	0
436	20240508	131000	213778855	2700	2700	2700	2700	0
437	20240508	130900	213778855	2700	2700	2700	2700	0
438	20240508	130800	213778855	2700	2705	2715	2700	322
439	20240508	130700	212908125	2700	2710	2710	2700	2321
440	20240508	130600	206632725	2710	2735	2740	2710	1018
441	20240508	130500	203866205	2750	2735	2750	2735	6
442	20240508	130400	203849750	2750	2735	2750	2735	43
443	20240508	130300	203731755	2735	2730	2735	2730	206
444	20240508	130200	203168380	2720	2715	2720	2715	3
445	20240508	130100	203160225	2715	2715	2735	2715	6
446	20240508	130000	203143900	2705	2705	2710	2705	386
447	20240508	125900	202097870	2705	2705	2705	2705	0
448	20240508	125800	202097870	2705	2705	2705	2705	10
449	20240508	125700	202070820	2705	2705	2705	2705	0
450	20240508	125600	202070820	2705	2705	2705	2705	49
451	20240508	125500	201938275	2705	2705	2705	2705	1
452	20240508	125400	201935570	2700	2700	2700	2700	12
453	20240508	125300	201903170	2695	2700	2700	2695	1000
454	20240508	125200	199206020	2700	2700	2700	2700	0
455	20240508	125100	199206020	2700	2700	2700	2700	485
456	20240508	125000	197896520	2700	2710	2710	2700	5000
457	20240508	124900	184374300	2715	2715	2715	2715	912
458	20240508	124800	181898220	2720	2720	2720	2720	0
459	20240508	124700	181898220	2720	2720	2720	2720	123
460	20240508	124600	181563660	2720	2720	2720	2720	75
461	20240508	124500	181359660	2720	2725	2725	2715	3054
462	20240508	124400	173058790	2730	2730	2730	2730	0
463	20240508	124300	173058790	2730	2730	2730	2730	0
464	20240508	124200	173058790	2730	2730	2730	2730	14
465	20240508	124100	173020570	2730	2735	2735	2730	4024
466	20240508	124000	162034795	2735	2735	2735	2735	1
467	20240508	123900	162032060	2735	2735	2735	2735	0
468	20240508	123800	162032060	2735	2735	2735	2735	0
469	20240508	123700	162032060	2735	2735	2735	2735	1000
470	20240508	123600	159297060	2735	2735	2735	2735	10
471	20240508	123500	159269710	2735	2740	2740	2735	2100
472	20240508	123400	153524025	2740	2740	2740	2740	0
473	20240508	123300	153524025	2740	2740	2740	2740	0
474	20240508	123200	153524025	2740	2740	2740	2740	0
475	20240508	123100	153524025	2740	2740	2740	2740	0
476	20240508	123000	153524025	2740	2745	2745	2740	1154
477	20240508	122900	150359705	2745	2745	2745	2745	1184
478	20240508	122800	147109625	2745	2745	2745	2745	0
479	20240508	122700	147109625	2745	2750	2750	2745	868
480	20240508	122600	144722725	2750	2750	2750	2750	0
481	20240508	122500	144722725	2750	2750	2750	2750	0
482	20240508	122400	144722725	2750	2750	2750	2750	0
483	20240508	122300	144722725	2750	2750	2750	2750	0
484	20240508	122200	144722725	2750	2750	2750	2750	0
485	20240508	122100	144722725	2750	2750	2750	2750	0
486	20240508	122000	144722725	2750	2750	2750	2750	0
487	20240508	121900	144722725	2750	2750	2750	2750	0
488	20240508	121800	144722725	2750	2750	2750	2750	0
489	20240508	121700	144722725	2750	2750	2750	2750	0
490	20240508	121600	144722725	2750	2750	2750	2750	0
491	20240508	121500	144722725	2750	2750	2750	2750	2
492	20240508	121400	144717225	2745	2745	2745	2745	0
493	20240508	121300	144717225	2745	2745	2745	2745	0
494	20240508	121200	144717225	2745	2750	2750	2745	80
495	20240508	121100	144497605	2750	2750	2750	2750	0
496	20240508	121000	144497605	2750	2750	2750	2750	0
497	20240508	120900	144497605	2750	2750	2750	2750	0
498	20240508	120800	144497605	2750	2750	2750	2750	0
499	20240508	120700	144497605	2750	2750	2750	2750	500
500	20240508	120600	143122605	2755	2755	2755	2755	0
501	20240508	120500	143122605	2755	2755	2755	2755	30
502	20240508	120400	143039955	2755	2755	2755	2755	125
503	20240508	120300	142695580	2755	2755	2755	2755	0
504	20240508	120200	142695580	2755	2755	2755	2755	0
505	20240508	120100	142695580	2755	2760	2760	2755	128
506	20240508	120000	142342375	2760	2760	2760	2760	0
507	20240508	115900	142342375	2760	2760	2760	2760	10
508	20240508	115800	142314775	2755	2755	2755	2755	0
509	20240508	115700	142314775	2755	2755	2755	2755	0
510	20240508	115600	142314775	2755	2755	2755	2755	0
511	20240508	115500	142314775	2755	2755	2755	2755	0
512	20240508	115400	142314775	2755	2755	2755	2755	0
513	20240508	115300	142314775	2755	2755	2755	2755	0
514	20240508	115200	142314775	2755	2755	2755	2755	0
515	20240508	115100	142314775	2755	2755	2755	2755	1000
516	20240508	115000	139559775	2760	2760	2760	2760	300
517	20240508	114900	138731775	2760	2750	2760	2750	2439
518	20240508	114800	132002355	2750	2750	2750	2750	377
519	20240508	114700	130965605	2745	2745	2745	2745	10
520	20240508	114600	130938155	2745	2745	2745	2745	0
521	20240508	114500	130938155	2745	2745	2745	2745	0
522	20240508	114400	130938155	2745	2745	2745	2745	0
523	20240508	114300	130938155	2745	2745	2745	2745	10
524	20240508	114200	130910705	2745	2745	2745	2745	0
525	20240508	114100	130910705	2745	2745	2745	2745	0
526	20240508	114000	130910705	2745	2745	2745	2745	0
527	20240508	113900	130910705	2745	2745	2745	2745	0
528	20240508	113800	130910705	2745	2745	2745	2745	0
529	20240508	113700	130910705	2745	2745	2745	2745	29
530	20240508	113600	130831100	2745	2745	2745	2745	1
531	20240508	113500	130828355	2750	2750	2750	2750	0
532	20240508	113400	130828355	2750	2750	2750	2750	0
533	20240508	113300	130828355	2750	2750	2750	2750	1
534	20240508	113200	130825605	2750	2750	2750	2750	0
535	20240508	113100	130825605	2750	2750	2750	2750	0
536	20240508	113000	130825605	2750	2750	2750	2750	0
537	20240508	112900	130825605	2750	2750	2750	2750	0
538	20240508	112800	130825605	2750	2750	2750	2750	30
539	20240508	112700	130743105	2750	2750	2750	2750	0
540	20240508	112600	130743105	2750	2750	2750	2750	0
541	20240508	112500	130743105	2750	2750	2750	2750	300
542	20240508	112400	129918105	2745	2745	2745	2745	2
543	20240508	112300	129912615	2750	2750	2750	2750	0
544	20240508	112200	129912615	2750	2750	2750	2750	0
545	20240508	112100	129912615	2750	2750	2750	2750	0
546	20240508	112000	129912615	2750	2750	2750	2750	339
547	20240508	111900	128980365	2750	2750	2750	2750	0
548	20240508	111800	128980365	2750	2750	2750	2750	0
549	20240508	111700	128980365	2750	2750	2750	2750	300
550	20240508	111600	128155365	2750	2750	2750	2750	0
551	20240508	111500	128155365	2750	2750	2750	2750	0
552	20240508	111400	128155365	2750	2750	2750	2750	0
553	20240508	111300	128155365	2750	2750	2750	2750	0
554	20240508	111200	128155365	2750	2750	2750	2750	0
555	20240508	111100	128155365	2750	2750	2750	2750	0
556	20240508	111000	128155365	2750	2750	2750	2750	0
557	20240508	110900	128155365	2750	2750	2750	2750	0
558	20240508	110800	128155365	2750	2750	2750	2750	0
559	20240508	110700	128155365	2750	2750	2750	2750	1
560	20240508	110600	128152615	2755	2755	2755	2755	1
561	20240508	110500	128149860	2750	2750	2750	2750	0
562	20240508	110400	128149860	2750	2750	2750	2750	0
563	20240508	110300	128149860	2750	2750	2750	2750	40
564	20240508	110200	128039860	2750	2750	2750	2750	10
565	20240508	110100	128012360	2740	2740	2740	2740	0
566	20240508	110000	128012360	2740	2740	2740	2740	300
567	20240508	105900	127190360	2740	2740	2740	2740	1
568	20240508	105800	127187620	2740	2745	2745	2740	200
569	20240508	105700	126639560	2745	2745	2745	2745	0
570	20240508	105600	126639560	2745	2745	2745	2745	0
571	20240508	105500	126639560	2745	2745	2745	2745	0
572	20240508	105400	126639560	2745	2745	2745	2745	0
573	20240508	105300	126639560	2745	2745	2745	2745	0
574	20240508	105200	126639560	2745	2745	2745	2745	0
575	20240508	105100	126639560	2745	2745	2745	2745	30
576	20240508	105000	126557210	2750	2750	2750	2750	0
577	20240508	104900	126557210	2750	2750	2750	2750	55
578	20240508	104800	126405960	2750	2750	2750	2750	0
579	20240508	104700	126405960	2750	2750	2750	2750	20
580	20240508	104600	126350960	2755	2755	2755	2755	317
581	20240508	104500	125477625	2760	2760	2760	2760	1
582	20240508	104400	125474865	2760	2760	2760	2760	1
583	20240508	104300	125472105	2760	2760	2760	2760	0
584	20240508	104200	125472105	2760	2760	2760	2760	0
585	20240508	104100	125472105	2760	2760	2760	2760	1
586	20240508	104000	125469345	2760	2760	2760	2760	0
587	20240508	103900	125469345	2760	2760	2760	2760	0
588	20240508	103800	125469345	2760	2760	2760	2760	1
589	20240508	103700	125466585	2760	2760	2760	2760	0
590	20240508	103600	125466585	2760	2760	2760	2760	0
591	20240508	103500	125466585	2760	2765	2765	2760	66
592	20240508	103400	125284375	2765	2765	2765	2765	0
593	20240508	103300	125284375	2765	2765	2765	2765	0
594	20240508	103200	125284375	2765	2765	2765	2765	1
595	20240508	103100	125281610	2765	2765	2765	2765	1
596	20240508	103000	125278845	2760	2760	2760	2760	0
597	20240508	102900	125278845	2760	2760	2760	2760	0
598	20240508	102800	125278845	2760	2760	2760	2760	0
599	20240508	102700	125278845	2760	2760	2760	2760	0
600	20240508	102600	125278845	2760	2765	2765	2760	50
601	20240508	102500	125140795	2765	2765	2765	2765	0
602	20240508	102400	125140795	2765	2765	2765	2765	0
603	20240508	102300	125140795	2765	2765	2765	2765	0
604	20240508	102200	125140795	2765	2765	2765	2765	0
605	20240508	102100	125140795	2765	2765	2765	2765	196
606	20240508	102000	124598855	2760	2760	2760	2760	400
607	20240508	101900	123494855	2760	2755	2760	2755	2
608	20240508	101800	123489340	2765	2765	2765	2765	1
609	20240508	101700	123486575	2765	2765	2765	2765	0
610	20240508	101600	123486575	2765	2765	2765	2765	22
611	20240508	101500	123425745	2765	2760	2765	2760	180
612	20240508	101400	122928235	2760	2760	2760	2760	0
613	20240508	101300	122928235	2760	2760	2760	2760	122
614	20240508	101200	122591515	2760	2760	2760	2760	294
615	20240508	101100	121780075	2750	2740	2750	2740	256
616	20240508	101000	121078075	2740	2750	2750	2735	3202
617	20240508	100900	112311515	2750	2750	2750	2750	0
618	20240508	100800	112311515	2750	2750	2750	2750	0
619	20240508	100700	112311515	2750	2750	2750	2750	111
620	20240508	100600	112006265	2750	2750	2750	2750	0
621	20240508	100500	112006265	2750	2750	2750	2750	4
622	20240508	100400	111995265	2745	2750	2750	2745	5100
623	20240508	100300	97990220	2750	2750	2750	2750	1973
624	20240508	100200	92564470	2760	2760	2765	2760	25
625	20240508	100100	92495460	2760	2765	2770	2760	211
626	20240508	100000	91912545	2770	2770	2770	2770	10
627	20240508	095900	91884845	2770	2770	2770	2770	260
628	20240508	095800	91164645	2780	2780	2785	2780	28
629	20240508	095700	91086765	2785	2805	2805	2770	2448
630	20240508	095600	84266330	2805	2795	2805	2795	5629
631	20240508	095500	68505590	2795	2785	2795	2785	568
632	20240508	095400	66920070	2790	2765	2800	2765	5669
633	20240508	095300	51128015	2765	2770	2770	2765	116
634	20240508	095200	50807235	2770	2770	2770	2760	1539
635	20240508	095100	46544310	2770	2755	2770	2755	4149
636	20240508	095000	35086250	2755	2750	2755	2750	587
637	20240508	094900	33471905	2750	2750	2750	2745	453
638	20240508	094800	32227760	2750	2735	2750	2735	410
639	20240508	094700	31106250	2750	2745	2750	2745	20
640	20240508	094600	31051260	2750	2735	2750	2735	1245
641	20240508	094500	27645895	2730	2735	2735	2730	1035
642	20240508	094400	24815300	2735	2735	2735	2735	20
643	20240508	094300	24760600	2730	2730	2730	2730	188
644	20240508	094200	24247360	2735	2735	2735	2735	0
645	20240508	094100	24247360	2735	2735	2735	2735	209
646	20240508	094000	23675745	2735	2730	2735	2730	21
647	20240508	093900	23618315	2735	2735	2735	2735	0
648	20240508	093800	23618315	2735	2735	2735	2735	31
649	20240508	093700	23533530	2735	2725	2740	2725	16
650	20240508	093600	23489765	2730	2725	2730	2725	6
651	20240508	093500	23473410	2730	2735	2750	2725	33
652	20240508	093400	23383190	2735	2725	2735	2725	23
653	20240508	093300	23320440	2730	2730	2730	2720	409
654	20240508	093200	22207885	2750	2750	2750	2715	1813
655	20240508	093100	17261140	2750	2745	2755	2745	1283
656	20240508	093000	13728490	2745	2745	2745	2745	1
657	20240508	092900	13725745	2745	2745	2745	2745	1000
658	20240508	092800	10980745	2745	2735	2745	2735	201
659	20240508	092700	10430050	2730	2730	2730	2730	1
660	20240508	092600	10427320	2735	2730	2735	2730	5
661	20240508	092500	10413660	2730	2720	2730	2715	578
662	20240508	092400	8844120	2720	2720	2720	2720	0
663	20240508	092300	8844120	2720	2720	2720	2720	0
664	20240508	092200	8844120	2720	2725	2725	2720	1666
665	20240508	092100	4309275	2730	2730	2730	2730	1
666	20240508	092000	4306545	2735	2735	2735	2735	0
667	20240508	091900	4306545	2735	2735	2735	2735	3
668	20240508	091800	4298340	2725	2725	2725	2725	0
669	20240508	091700	4298340	2725	2725	2725	2725	0
670	20240508	091600	4298340	2725	2725	2725	2725	10
671	20240508	091500	4271090	2735	2735	2735	2735	160
672	20240508	091400	3833490	2740	2740	2740	2740	2
673	20240508	091300	3828010	2730	2730	2730	2730	120
674	20240508	091200	3500410	2735	2735	2735	2735	0
675	20240508	091100	3500410	2735	2735	2735	2735	57
676	20240508	091000	3344515	2730	2730	2730	2730	41
677	20240508	090900	3232585	2730	2730	2730	2730	8
678	20240508	090800	3210745	2730	2730	2730	2730	1
679	20240508	090700	3208015	2725	2725	2725	2725	13
680	20240508	090600	3172590	2725	2725	2725	2725	47
681	20240508	090500	3044515	2730	2730	2730	2730	152
682	20240508	090400	2629555	2730	2730	2730	2730	100
683	20240508	090300	2356555	2735	2735	2735	2735	4
684	20240508	090200	2345615	2735	2730	2735	2730	343
685	20240508	090100	1408925	2730	2730	2730	2730	0
686	20240508	090000	1408925	2730	2725	2730	2725	517