KissMeData/104540/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	201100	244235940	9360	9360	9360	9360	1717
3	20240503	201000	244235940	9360	9360	9360	9360	0
4	20240503	200900	244235940	9360	9360	9360	9360	0
5	20240503	200800	244235940	9360	9360	9360	9360	0
6	20240503	200700	244235940	9360	9360	9360	9360	0
7	20240503	200600	244235940	9360	9360	9360	9360	0
8	20240503	200500	244235940	9360	9360	9360	9360	0
9	20240503	200400	244235940	9360	9360	9360	9360	0
10	20240503	200300	244235940	9360	9360	9360	9360	0
11	20240503	200200	244235940	9360	9360	9360	9360	0
12	20240503	200100	244235940	9360	9360	9360	9360	0
13	20240503	200000	244235940	9360	9360	9360	9360	0
14	20240503	195900	244235940	9360	9360	9360	9360	0
15	20240503	195800	244235940	9360	9360	9360	9360	0
16	20240503	195700	244235940	9360	9360	9360	9360	0
17	20240503	195600	244235940	9360	9360	9360	9360	0
18	20240503	195500	244235940	9360	9360	9360	9360	0
19	20240503	195400	244235940	9360	9360	9360	9360	0
20	20240503	195300	244235940	9360	9360	9360	9360	0
21	20240503	195200	244235940	9360	9360	9360	9360	0
22	20240503	195100	244235940	9360	9360	9360	9360	0
23	20240503	195000	244235940	9360	9360	9360	9360	0
24	20240503	194900	244235940	9360	9360	9360	9360	0
25	20240503	194800	244235940	9360	9360	9360	9360	0
26	20240503	194700	244235940	9360	9360	9360	9360	0
27	20240503	194600	244235940	9360	9360	9360	9360	0
28	20240503	194500	244235940	9360	9360	9360	9360	0
29	20240503	194400	244235940	9360	9360	9360	9360	0
30	20240503	194300	244235940	9360	9360	9360	9360	0
31	20240503	194200	244235940	9360	9360	9360	9360	0
32	20240503	194100	244235940	9360	9360	9360	9360	1717
33	20240503	194000	244235940	9360	9360	9360	9360	0
34	20240503	193900	244235940	9360	9360	9360	9360	0
35	20240503	193800	244235940	9360	9360	9360	9360	0
36	20240503	193700	244235940	9360	9360	9360	9360	0
37	20240503	193600	244235940	9360	9360	9360	9360	0
38	20240503	193500	244235940	9360	9360	9360	9360	0
39	20240503	193400	244235940	9360	9360	9360	9360	0
40	20240503	193300	244235940	9360	9360	9360	9360	0
41	20240503	193200	244235940	9360	9360	9360	9360	0
42	20240503	193100	244235940	9360	9360	9360	9360	0
43	20240503	193000	244235940	9360	9360	9360	9360	0
44	20240503	192900	244235940	9360	9360	9360	9360	0
45	20240503	192800	244235940	9360	9360	9360	9360	0
46	20240503	192700	244235940	9360	9360	9360	9360	0
47	20240503	192600	244235940	9360	9360	9360	9360	0
48	20240503	192500	244235940	9360	9360	9360	9360	0
49	20240503	192400	244235940	9360	9360	9360	9360	0
50	20240503	192300	244235940	9360	9360	9360	9360	0
51	20240503	192200	244235940	9360	9360	9360	9360	0
52	20240503	192100	244235940	9360	9360	9360	9360	0
53	20240503	192000	244235940	9360	9360	9360	9360	0
54	20240503	191900	244235940	9360	9360	9360	9360	0
55	20240503	191800	244235940	9360	9360	9360	9360	0
56	20240503	191700	244235940	9360	9360	9360	9360	0
57	20240503	191600	244235940	9360	9360	9360	9360	0
58	20240503	191500	244235940	9360	9360	9360	9360	0
59	20240503	191400	244235940	9360	9360	9360	9360	0
60	20240503	191300	244235940	9360	9360	9360	9360	0
61	20240503	191200	244235940	9360	9360	9360	9360	0
62	20240503	191100	244235940	9360	9360	9360	9360	1717
63	20240503	191000	244235940	9360	9360	9360	9360	0
64	20240503	190900	244235940	9360	9360	9360	9360	0
65	20240503	190800	244235940	9360	9360	9360	9360	0
66	20240503	190700	244235940	9360	9360	9360	9360	0
67	20240503	190600	244235940	9360	9360	9360	9360	0
68	20240503	190500	244235940	9360	9360	9360	9360	0
69	20240503	190400	244235940	9360	9360	9360	9360	0
70	20240503	190300	244235940	9360	9360	9360	9360	0
71	20240503	190200	244235940	9360	9360	9360	9360	0
72	20240503	190100	244235940	9360	9360	9360	9360	0
73	20240503	190000	244235940	9360	9360	9360	9360	0
74	20240503	185900	244235940	9360	9360	9360	9360	0
75	20240503	185800	244235940	9360	9360	9360	9360	0
76	20240503	185700	244235940	9360	9360	9360	9360	0
77	20240503	185600	244235940	9360	9360	9360	9360	0
78	20240503	185500	244235940	9360	9360	9360	9360	0
79	20240503	185400	244235940	9360	9360	9360	9360	0
80	20240503	185300	244235940	9360	9360	9360	9360	0
81	20240503	185200	244235940	9360	9360	9360	9360	0
82	20240503	185100	244235940	9360	9360	9360	9360	0
83	20240503	185000	244235940	9360	9360	9360	9360	0
84	20240503	184900	244235940	9360	9360	9360	9360	0
85	20240503	184800	244235940	9360	9360	9360	9360	0
86	20240503	184700	244235940	9360	9360	9360	9360	0
87	20240503	184600	244235940	9360	9360	9360	9360	0
88	20240503	184500	244235940	9360	9360	9360	9360	0
89	20240503	184400	244235940	9360	9360	9360	9360	0
90	20240503	184300	244235940	9360	9360	9360	9360	0
91	20240503	184200	244235940	9360	9360	9360	9360	0
92	20240503	184100	244235940	9360	9360	9360	9360	1717
93	20240503	184000	244235940	9360	9360	9360	9360	0
94	20240503	183900	244235940	9360	9360	9360	9360	0
95	20240503	183800	244235940	9360	9360	9360	9360	0
96	20240503	183700	244235940	9360	9360	9360	9360	0
97	20240503	183600	244235940	9360	9360	9360	9360	0
98	20240503	183500	244235940	9360	9360	9360	9360	0
99	20240503	183400	244235940	9360	9360	9360	9360	0
100	20240503	183300	244235940	9360	9360	9360	9360	0
101	20240503	183200	244235940	9360	9360	9360	9360	0
102	20240503	183100	244235940	9360	9360	9360	9360	0
103	20240503	183000	244235940	9360	9360	9360	9360	0
104	20240503	182900	244235940	9360	9360	9360	9360	0
105	20240503	182800	244235940	9360	9360	9360	9360	0
106	20240503	182700	244235940	9360	9360	9360	9360	0
107	20240503	182600	244235940	9360	9360	9360	9360	0
108	20240503	182500	244235940	9360	9360	9360	9360	0
109	20240503	182400	244235940	9360	9360	9360	9360	0
110	20240503	182300	244235940	9360	9360	9360	9360	0
111	20240503	182200	244235940	9360	9360	9360	9360	0
112	20240503	182100	244235940	9360	9360	9360	9360	0
113	20240503	182000	244235940	9360	9360	9360	9360	0
114	20240503	181900	244235940	9360	9360	9360	9360	0
115	20240503	181800	244235940	9360	9360	9360	9360	0
116	20240503	181700	244235940	9360	9360	9360	9360	0
117	20240503	181600	244235940	9360	9360	9360	9360	0
118	20240503	181500	244235940	9360	9360	9360	9360	0
119	20240503	181400	244235940	9360	9360	9360	9360	0
120	20240503	181300	244235940	9360	9360	9360	9360	0
121	20240503	181200	244235940	9360	9360	9360	9360	0
122	20240503	181100	244235940	9360	9360	9360	9360	1717
123	20240503	181000	244235940	9360	9360	9360	9360	0
124	20240503	180900	244235940	9360	9360	9360	9360	0
125	20240503	180800	244235940	9360	9360	9360	9360	0
126	20240503	180700	244235940	9360	9360	9360	9360	0
127	20240503	180600	244235940	9360	9360	9360	9360	0
128	20240503	180500	244235940	9360	9360	9360	9360	0
129	20240503	180400	244235940	9360	9360	9360	9360	0
130	20240503	180300	244235940	9360	9360	9360	9360	0
131	20240503	180200	244235940	9360	9360	9360	9360	0
132	20240503	180100	244235940	9360	9360	9360	9360	0
133	20240503	180000	244235940	9360	9360	9360	9360	0
134	20240503	175900	244235940	9360	9360	9360	9360	0
135	20240503	175800	244235940	9360	9360	9360	9360	0
136	20240503	175700	244235940	9360	9360	9360	9360	0
137	20240503	175600	244235940	9360	9360	9360	9360	0
138	20240503	175500	244235940	9360	9360	9360	9360	0
139	20240503	175400	244235940	9360	9360	9360	9360	0
140	20240503	175300	244235940	9360	9360	9360	9360	0
141	20240503	175200	244235940	9360	9360	9360	9360	0
142	20240503	175100	244235940	9360	9360	9360	9360	0
143	20240503	175000	244235940	9360	9360	9360	9360	0
144	20240503	174900	244235940	9360	9360	9360	9360	0
145	20240503	174800	244235940	9360	9360	9360	9360	0
146	20240503	174700	244235940	9360	9360	9360	9360	0
147	20240503	174600	244235940	9360	9360	9360	9360	0
148	20240503	174500	244235940	9360	9360	9360	9360	0
149	20240503	174400	244235940	9360	9360	9360	9360	0
150	20240503	174300	244235940	9360	9360	9360	9360	0
151	20240503	174200	244235940	9360	9360	9360	9360	0
152	20240503	174100	244235940	9360	9360	9360	9360	1717
153	20240503	174000	244235940	9360	9360	9360	9360	0
154	20240503	173900	244235940	9360	9360	9360	9360	0
155	20240503	173800	244235940	9360	9360	9360	9360	0
156	20240503	173700	244235940	9360	9360	9360	9360	0
157	20240503	173600	244235940	9360	9360	9360	9360	0
158	20240503	173500	244235940	9360	9360	9360	9360	0
159	20240503	173400	244235940	9360	9360	9360	9360	0
160	20240503	173300	244235940	9360	9360	9360	9360	0
161	20240503	173200	244235940	9360	9360	9360	9360	0
162	20240503	173100	244235940	9360	9360	9360	9360	0
163	20240503	173000	244235940	9360	9360	9360	9360	0
164	20240503	172900	244235940	9360	9360	9360	9360	0
165	20240503	172800	244235940	9360	9360	9360	9360	0
166	20240503	172700	244235940	9360	9360	9360	9360	0
167	20240503	172600	244235940	9360	9360	9360	9360	0
168	20240503	172500	244235940	9360	9360	9360	9360	0
169	20240503	172400	244235940	9360	9360	9360	9360	0
170	20240503	172300	244235940	9360	9360	9360	9360	0
171	20240503	172200	244235940	9360	9360	9360	9360	0
172	20240503	172100	244235940	9360	9360	9360	9360	0
173	20240503	172000	244235940	9360	9360	9360	9360	0
174	20240503	171900	244235940	9360	9360	9360	9360	0
175	20240503	171800	244235940	9360	9360	9360	9360	0
176	20240503	171700	244235940	9360	9360	9360	9360	0
177	20240503	171600	244235940	9360	9360	9360	9360	0
178	20240503	171500	244235940	9360	9360	9360	9360	0
179	20240503	171400	244235940	9360	9360	9360	9360	0
180	20240503	171300	244235940	9360	9360	9360	9360	0
181	20240503	171200	244235940	9360	9360	9360	9360	0
182	20240503	171100	244235940	9360	9360	9360	9360	1717
183	20240503	171000	244235940	9360	9360	9360	9360	0
184	20240503	170900	244235940	9360	9360	9360	9360	0
185	20240503	170800	244235940	9360	9360	9360	9360	0
186	20240503	170700	244235940	9360	9360	9360	9360	0
187	20240503	170600	244235940	9360	9360	9360	9360	0
188	20240503	170500	244235940	9360	9360	9360	9360	0
189	20240503	170400	244235940	9360	9360	9360	9360	0
190	20240503	170300	244235940	9360	9360	9360	9360	0
191	20240503	170200	244235940	9360	9360	9360	9360	0
192	20240503	170100	244235940	9360	9360	9360	9360	0
193	20240503	170000	244235940	9360	9360	9360	9360	0
194	20240503	165900	244235940	9360	9360	9360	9360	0
195	20240503	165800	244235940	9360	9360	9360	9360	0
196	20240503	165700	244235940	9360	9360	9360	9360	0
197	20240503	165600	244235940	9360	9360	9360	9360	0
198	20240503	165500	244235940	9360	9360	9360	9360	0
199	20240503	165400	244235940	9360	9360	9360	9360	0
200	20240503	165300	244235940	9360	9360	9360	9360	0
201	20240503	165200	244235940	9360	9360	9360	9360	0
202	20240503	165100	244235940	9360	9360	9360	9360	0
203	20240503	165000	244235940	9360	9360	9360	9360	0
204	20240503	164900	244235940	9360	9360	9360	9360	0
205	20240503	164800	244235940	9360	9360	9360	9360	0
206	20240503	164700	244235940	9360	9360	9360	9360	0
207	20240503	164600	244235940	9360	9360	9360	9360	0
208	20240503	164500	244235940	9360	9360	9360	9360	0
209	20240503	164400	244235940	9360	9360	9360	9360	0
210	20240503	164300	244235940	9360	9360	9360	9360	0
211	20240503	164200	244235940	9360	9360	9360	9360	0
212	20240503	164100	244235940	9360	9360	9360	9360	1717
213	20240503	164000	244235940	9360	9360	9360	9360	0
214	20240503	163900	244235940	9360	9360	9360	9360	0
215	20240503	163800	244235940	9360	9360	9360	9360	0
216	20240503	163700	244235940	9360	9360	9360	9360	0
217	20240503	163600	244235940	9360	9360	9360	9360	0
218	20240503	163500	244235940	9360	9360	9360	9360	0
219	20240503	163400	244235940	9360	9360	9360	9360	0
220	20240503	163300	244235940	9360	9360	9360	9360	0
221	20240503	163200	244235940	9360	9360	9360	9360	0
222	20240503	163100	244235940	9360	9360	9360	9360	0
223	20240503	163000	244235940	9360	9360	9360	9360	0
224	20240503	162900	244235940	9360	9360	9360	9360	0
225	20240503	162800	244235940	9360	9360	9360	9360	0
226	20240503	162700	244235940	9360	9360	9360	9360	0
227	20240503	162600	244235940	9360	9360	9360	9360	0
228	20240503	162500	244235940	9360	9360	9360	9360	0
229	20240503	162400	244235940	9360	9360	9360	9360	0
230	20240503	162300	244235940	9360	9360	9360	9360	0
231	20240503	162200	244235940	9360	9360	9360	9360	0
232	20240503	162100	244235940	9360	9360	9360	9360	0
233	20240503	162000	244235940	9360	9360	9360	9360	0
234	20240503	161900	244235940	9360	9360	9360	9360	0
235	20240503	161800	244235940	9360	9360	9360	9360	0
236	20240503	161700	244235940	9360	9360	9360	9360	0
237	20240503	161600	244235940	9360	9360	9360	9360	0
238	20240503	161500	244235940	9360	9360	9360	9360	0
239	20240503	161400	244235940	9360	9360	9360	9360	0
240	20240503	161300	244235940	9360	9360	9360	9360	0
241	20240503	161200	244235940	9360	9360	9360	9360	0
242	20240503	161100	244235940	9360	9360	9360	9360	1717
243	20240503	161000	244235940	9360	9360	9360	9360	0
244	20240503	160900	244235940	9360	9360	9360	9360	0
245	20240503	160800	244235940	9360	9360	9360	9360	0
246	20240503	160700	244235940	9360	9360	9360	9360	0
247	20240503	160600	244235940	9360	9360	9360	9360	0
248	20240503	160500	244235940	9360	9360	9360	9360	0
249	20240503	160400	244235940	9360	9360	9360	9360	0
250	20240503	160300	244235940	9360	9360	9360	9360	0
251	20240503	160200	244235940	9360	9360	9360	9360	0
252	20240503	160100	244235940	9360	9360	9360	9360	0
253	20240503	160000	244235940	9360	9360	9360	9360	0
254	20240503	155900	244235940	9360	9360	9360	9360	0
255	20240503	155800	244235940	9360	9360	9360	9360	0
256	20240503	155700	244235940	9360	9360	9360	9360	0
257	20240503	155600	244235940	9360	9360	9360	9360	0
258	20240503	155500	244235940	9360	9360	9360	9360	0
259	20240503	155400	244235940	9360	9360	9360	9360	0
260	20240503	155300	244235940	9360	9360	9360	9360	0
261	20240503	155200	244235940	9360	9360	9360	9360	0
262	20240503	155100	244235940	9360	9360	9360	9360	0
263	20240503	155000	244235940	9360	9360	9360	9360	0
264	20240503	154900	244235940	9360	9360	9360	9360	0
265	20240503	154800	244235940	9360	9360	9360	9360	0
266	20240503	154700	244235940	9360	9360	9360	9360	0
267	20240503	154600	244235940	9360	9360	9360	9360	0
268	20240503	154500	244235940	9360	9360	9360	9360	0
269	20240503	154400	244235940	9360	9360	9360	9360	0
270	20240503	154300	244235940	9360	9360	9360	9360	0
271	20240503	154200	244235940	9360	9360	9360	9360	0
272	20240503	154100	244235940	9360	9360	9360	9360	1717
273	20240503	154000	244235940	9360	9360	9360	9360	0
274	20240503	153900	244235940	9360	9360	9360	9360	0
275	20240503	153800	244235940	9360	9360	9360	9360	0
276	20240503	153700	244235940	9360	9360	9360	9360	0
277	20240503	153600	244235940	9360	9360	9360	9360	0
278	20240503	153500	244235940	9360	9360	9360	9360	0
279	20240503	153400	244235940	9360	9360	9360	9360	0
280	20240503	153300	244235940	9360	9360	9360	9360	0
281	20240503	153200	244235940	9360	9360	9360	9360	0
282	20240503	153100	244235940	9360	9360	9360	9360	0
283	20240503	153000	244235940	9360	9360	9360	9360	1717
284	20240503	152900	228164820	9350	9350	9350	9350	0
285	20240503	152800	228164820	9350	9350	9350	9350	0
286	20240503	152700	228164820	9350	9350	9350	9350	0
287	20240503	152600	228164820	9350	9350	9350	9350	0
288	20240503	152500	228164820	9350	9350	9350	9350	0
289	20240503	152400	228164820	9350	9350	9350	9350	0
290	20240503	152300	228164820	9350	9350	9350	9350	0
291	20240503	152200	228164820	9350	9350	9350	9350	0
292	20240503	152100	228164820	9350	9350	9350	9350	0
293	20240503	152000	228164820	9350	9350	9350	9350	0
294	20240503	151900	228164820	9350	9350	9350	9340	27
295	20240503	151800	227912420	9360	9360	9360	9360	0
296	20240503	151700	227912420	9360	9360	9360	9360	10
297	20240503	151600	227818820	9360	9360	9360	9360	10
298	20240503	151500	227725220	9370	9370	9370	9370	0
299	20240503	151400	227725220	9370	9370	9370	9370	0
300	20240503	151300	227725220	9370	9340	9370	9340	1500
301	20240503	151200	213693710	9300	9300	9300	9300	0
302	20240503	151100	213693710	9300	9340	9340	9300	17
303	20240503	151000	213535170	9350	9350	9350	9350	0
304	20240503	150900	213535170	9350	9330	9350	9330	151
305	20240503	150800	212124700	9340	9300	9340	9300	150
306	20240503	150700	210727920	9270	9280	9280	9270	15
307	20240503	150600	210588820	9270	9270	9270	9270	0
308	20240503	150500	210588820	9270	9270	9270	9270	8
309	20240503	150400	210514660	9280	9270	9280	9270	13
310	20240503	150300	210394050	9280	9280	9280	9280	0
311	20240503	150200	210394050	9280	9280	9280	9280	100
312	20240503	150100	209466050	9280	9280	9280	9280	14
313	20240503	150000	209336130	9300	9290	9300	9290	135
314	20240503	145900	208081470	9270	9270	9270	9270	0
315	20240503	145800	208081470	9270	9270	9270	9270	0
316	20240503	145700	208081470	9270	9270	9270	9270	1
317	20240503	145600	208072200	9270	9270	9270	9270	0
318	20240503	145500	208072200	9270	9270	9270	9270	500
319	20240503	145400	203437200	9290	9290	9290	9290	1
320	20240503	145300	203427910	9300	9300	9300	9300	0
321	20240503	145200	203427910	9300	9300	9300	9300	0
322	20240503	145100	203427910	9300	9300	9300	9300	100
323	20240503	145000	202497910	9310	9310	9310	9310	0
324	20240503	144900	202497910	9310	9310	9310	9310	0
325	20240503	144800	202497910	9310	9310	9310	9310	0
326	20240503	144700	202497910	9310	9310	9310	9310	1
327	20240503	144600	202488600	9320	9310	9320	9310	10
328	20240503	144500	202395450	9320	9320	9320	9320	0
329	20240503	144400	202395450	9320	9320	9320	9320	10
330	20240503	144300	202302250	9330	9330	9330	9330	0
331	20240503	144200	202302250	9330	9290	9330	9290	500
332	20240503	144100	197645750	9290	9290	9290	9290	0
333	20240503	144000	197645750	9290	9270	9290	9270	793
334	20240503	143900	190284490	9270	9270	9270	9270	0
335	20240503	143800	190284490	9270	9270	9270	9270	2
336	20240503	143700	190265950	9270	9270	9270	9270	0
337	20240503	143600	190265950	9270	9250	9270	9250	311
338	20240503	143500	187383080	9270	9270	9270	9270	0
339	20240503	143400	187383080	9270	9270	9270	9270	0
340	20240503	143300	187383080	9270	9270	9270	9270	10
341	20240503	143200	187290380	9250	9250	9250	9250	500
342	20240503	143100	182665380	9270	9270	9270	9270	1
343	20240503	143000	182656110	9250	9270	9270	9250	21
344	20240503	142900	182461840	9240	9240	9240	9240	0
345	20240503	142800	182461840	9240	9250	9250	9240	531
346	20240503	142700	177551620	9270	9270	9270	9270	1
347	20240503	142600	177542350	9250	9250	9250	9250	5
348	20240503	142500	177496100	9280	9280	9280	9280	0
349	20240503	142400	177496100	9280	9280	9280	9280	0
350	20240503	142300	177496100	9280	9280	9280	9280	0
351	20240503	142200	177496100	9280	9280	9280	9280	0
352	20240503	142100	177496100	9280	9280	9280	9280	0
353	20240503	142000	177496100	9280	9270	9280	9270	5
354	20240503	141900	177449740	9270	9270	9270	9270	1
355	20240503	141800	177440470	9250	9250	9250	9250	0
356	20240503	141700	177440470	9250	9250	9250	9250	60
357	20240503	141600	176885470	9280	9280	9280	9250	38
358	20240503	141500	176533910	9250	9250	9250	9250	74
359	20240503	141400	175849410	9260	9260	9260	9260	1
360	20240503	141300	175840150	9250	9250	9250	9250	0
361	20240503	141200	175840150	9250	9250	9250	9250	0
362	20240503	141100	175840150	9250	9250	9250	9250	150
363	20240503	141000	174452650	9270	9270	9270	9270	5
364	20240503	140900	174406300	9280	9280	9280	9280	0
365	20240503	140800	174406300	9280	9280	9280	9280	0
366	20240503	140700	174406300	9280	9280	9280	9280	0
367	20240503	140600	174406300	9280	9280	9280	9280	0
368	20240503	140500	174406300	9280	9280	9280	9280	1
369	20240503	140400	174397020	9250	9250	9250	9250	0
370	20240503	140300	174397020	9250	9250	9250	9250	0
371	20240503	140200	174397020	9250	9250	9250	9250	0
372	20240503	140100	174397020	9250	9250	9250	9250	0
373	20240503	140000	174397020	9250	9280	9280	9250	2
374	20240503	135900	174378490	9250	9250	9250	9250	0
375	20240503	135800	174378490	9250	9250	9250	9250	17
376	20240503	135700	174221240	9280	9280	9280	9280	8
377	20240503	135600	174147000	9280	9280	9280	9280	0
378	20240503	135500	174147000	9280	9280	9280	9280	0
379	20240503	135400	174147000	9280	9280	9280	9280	0
380	20240503	135300	174147000	9280	9280	9280	9280	0
381	20240503	135200	174147000	9280	9260	9280	9260	425
382	20240503	135100	170210910	9250	9250	9250	9250	0
383	20240503	135000	170210910	9250	9250	9250	9250	60
384	20240503	134900	169655910	9250	9250	9250	9250	116
385	20240503	134800	168582910	9250	9250	9250	9250	200
386	20240503	134700	166732910	9240	9240	9240	9240	0
387	20240503	134600	166732910	9240	9240	9240	9240	826
388	20240503	134500	159100670	9240	9240	9240	9240	0
389	20240503	134400	159100670	9240	9240	9240	9240	500
390	20240503	134300	154480670	9240	9240	9240	9240	574
391	20240503	134200	149176910	9240	9240	9240	9240	0
392	20240503	134100	149176910	9240	9240	9240	9240	0
393	20240503	134000	149176910	9240	9240	9240	9240	0
394	20240503	133900	149176910	9240	9240	9240	9240	0
395	20240503	133800	149176910	9240	9240	9240	9240	0
396	20240503	133700	149176910	9240	9240	9240	9240	0
397	20240503	133600	149176910	9240	9240	9240	9240	0
398	20240503	133500	149176910	9240	9240	9240	9240	0
399	20240503	133400	149176910	9240	9240	9240	9240	0
400	20240503	133300	149176910	9240	9240	9240	9240	0
401	20240503	133200	149176910	9240	9240	9240	9240	0
402	20240503	133100	149176910	9240	9240	9240	9240	0
403	20240503	133000	149176910	9240	9240	9240	9240	0
404	20240503	132900	149176910	9240	9240	9240	9240	0
405	20240503	132800	149176910	9240	9240	9240	9240	1050
406	20240503	132700	139474910	9250	9250	9250	9250	0
407	20240503	132600	139474910	9250	9250	9250	9250	0
408	20240503	132500	139474910	9250	9250	9250	9250	300
409	20240503	132400	136699910	9250	9250	9250	9250	200
410	20240503	132300	134849910	9260	9260	9260	9260	0
411	20240503	132200	134849910	9260	9260	9260	9260	0
412	20240503	132100	134849910	9260	9250	9260	9250	561
413	20240503	132000	129660650	9250	9250	9250	9250	500
414	20240503	131900	125035650	9260	9260	9260	9260	0
415	20240503	131800	125035650	9260	9260	9260	9260	0
416	20240503	131700	125035650	9260	9260	9260	9260	0
417	20240503	131600	125035650	9260	9260	9260	9260	200
418	20240503	131500	123183650	9250	9250	9250	9250	0
419	20240503	131400	123183650	9250	9250	9250	9250	0
420	20240503	131300	123183650	9250	9250	9250	9250	0
421	20240503	131200	123183650	9250	9250	9250	9250	0
422	20240503	131100	123183650	9250	9250	9250	9250	0
423	20240503	131000	123183650	9250	9250	9250	9250	0
424	20240503	130900	123183650	9250	9250	9250	9250	0
425	20240503	130800	123183650	9250	9250	9250	9250	0
426	20240503	130700	123183650	9250	9250	9250	9250	0
427	20240503	130600	123183650	9250	9250	9250	9250	0
428	20240503	130500	123183650	9250	9250	9250	9250	0
429	20240503	130400	123183650	9250	9250	9250	9250	0
430	20240503	130300	123183650	9250	9250	9250	9250	0
431	20240503	130200	123183650	9250	9250	9250	9250	0
432	20240503	130100	123183650	9250	9250	9250	9250	0
433	20240503	130000	123183650	9250	9250	9250	9250	0
434	20240503	125900	123183650	9250	9250	9250	9250	0
435	20240503	125800	123183650	9250	9250	9250	9250	0
436	20240503	125700	123183650	9250	9250	9250	9250	500
437	20240503	125600	118558650	9250	9250	9250	9250	667
438	20240503	125500	112388900	9250	9250	9250	9250	0
439	20240503	125400	112388900	9250	9250	9250	9250	0
440	20240503	125300	112388900	9250	9250	9250	9250	0
441	20240503	125200	112388900	9250	9250	9250	9250	0
442	20240503	125100	112388900	9250	9250	9250	9250	0
443	20240503	125000	112388900	9250	9250	9250	9250	0
444	20240503	124900	112388900	9250	9250	9250	9250	0
445	20240503	124800	112388900	9250	9250	9250	9250	0
446	20240503	124700	112388900	9250	9250	9250	9250	0
447	20240503	124600	112388900	9250	9250	9250	9250	0
448	20240503	124500	112388900	9250	9250	9250	9250	0
449	20240503	124400	112388900	9250	9250	9250	9250	0
450	20240503	124300	112388900	9250	9250	9250	9250	0
451	20240503	124200	112388900	9250	9250	9250	9250	0
452	20240503	124100	112388900	9250	9250	9250	9250	0
453	20240503	124000	112388900	9250	9250	9250	9250	0
454	20240503	123900	112388900	9250	9250	9250	9250	0
455	20240503	123800	112388900	9250	9250	9250	9250	0
456	20240503	123700	112388900	9250	9250	9250	9250	0
457	20240503	123600	112388900	9250	9250	9250	9250	0
458	20240503	123500	112388900	9250	9250	9250	9250	0
459	20240503	123400	112388900	9250	9250	9250	9250	0
460	20240503	123300	112388900	9250	9250	9250	9250	0
461	20240503	123200	112388900	9250	9250	9250	9250	0
462	20240503	123100	112388900	9250	9250	9250	9250	0
463	20240503	123000	112388900	9250	9250	9250	9250	0
464	20240503	122900	112388900	9250	9250	9250	9250	10
465	20240503	122800	112296400	9230	9230	9230	9230	0
466	20240503	122700	112296400	9230	9230	9230	9230	0
467	20240503	122600	112296400	9230	9230	9230	9230	0
468	20240503	122500	112296400	9230	9230	9230	9230	0
469	20240503	122400	112296400	9230	9230	9230	9230	0
470	20240503	122300	112296400	9230	9250	9250	9230	1750
471	20240503	122200	96139390	9280	9280	9280	9280	0
472	20240503	122100	96139390	9280	9280	9280	9280	60
473	20240503	122000	95582590	9280	9280	9280	9280	0
474	20240503	121900	95582590	9280	9280	9280	9280	0
475	20240503	121800	95582590	9280	9280	9280	9280	0
476	20240503	121700	95582590	9280	9280	9280	9280	37
477	20240503	121600	95239230	9280	9280	9280	9280	0
478	20240503	121500	95239230	9280	9280	9280	9280	0
479	20240503	121400	95239230	9280	9280	9280	9280	0
480	20240503	121300	95239230	9280	9280	9280	9280	0
481	20240503	121200	95239230	9280	9280	9280	9280	0
482	20240503	121100	95239230	9280	9280	9280	9280	0
483	20240503	121000	95239230	9280	9280	9280	9280	0
484	20240503	120900	95239230	9280	9280	9280	9280	0
485	20240503	120800	95239230	9280	9280	9280	9280	0
486	20240503	120700	95239230	9280	9280	9280	9280	0
487	20240503	120600	95239230	9280	9280	9280	9280	0
488	20240503	120500	95239230	9280	9280	9280	9280	0
489	20240503	120400	95239230	9280	9280	9280	9280	0
490	20240503	120300	95239230	9280	9280	9280	9280	1
491	20240503	120200	95229950	9280	9280	9280	9280	4
492	20240503	120100	95192830	9250	9250	9250	9250	0
493	20240503	120000	95192830	9250	9250	9250	9250	0
494	20240503	115900	95192830	9250	9250	9250	9250	0
495	20240503	115800	95192830	9250	9250	9250	9250	0
496	20240503	115700	95192830	9250	9250	9250	9250	0
497	20240503	115600	95192830	9250	9250	9250	9250	0
498	20240503	115500	95192830	9250	9250	9250	9250	1
499	20240503	115400	95183580	9250	9250	9250	9250	0
500	20240503	115300	95183580	9250	9250	9250	9250	0
501	20240503	115200	95183580	9250	9250	9250	9250	0
502	20240503	115100	95183580	9250	9250	9250	9250	0
503	20240503	115000	95183580	9250	9250	9250	9250	0
504	20240503	114900	95183580	9250	9250	9250	9250	0
505	20240503	114800	95183580	9250	9250	9250	9250	0
506	20240503	114700	95183580	9250	9250	9250	9250	0
507	20240503	114600	95183580	9250	9250	9250	9250	10
508	20240503	114500	95091080	9240	9240	9240	9240	0
509	20240503	114400	95091080	9240	9240	9240	9240	0
510	20240503	114300	95091080	9240	9240	9240	9240	0
511	20240503	114200	95091080	9240	9250	9250	9240	30
512	20240503	114100	94813810	9250	9250	9250	9250	0
513	20240503	114000	94813810	9250	9250	9250	9250	3
514	20240503	113900	94786060	9260	9260	9260	9260	0
515	20240503	113800	94786060	9260	9260	9260	9260	0
516	20240503	113700	94786060	9260	9260	9260	9260	0
517	20240503	113600	94786060	9260	9260	9260	9260	1
518	20240503	113500	94776800	9260	9260	9260	9260	1
519	20240503	113400	94767540	9260	9260	9260	9260	0
520	20240503	113300	94767540	9260	9260	9260	9260	0
521	20240503	113200	94767540	9260	9260	9260	9260	0
522	20240503	113100	94767540	9260	9260	9260	9260	0
523	20240503	113000	94767540	9260	9260	9260	9260	100
524	20240503	112900	93841540	9280	9280	9280	9280	0
525	20240503	112800	93841540	9280	9280	9280	9280	0
526	20240503	112700	93841540	9280	9280	9280	9280	0
527	20240503	112600	93841540	9280	9270	9280	9270	13
528	20240503	112500	93720910	9230	9230	9230	9230	0
529	20240503	112400	93720910	9230	9230	9230	9230	0
530	20240503	112300	93720910	9230	9230	9230	9230	0
531	20240503	112200	93720910	9230	9230	9230	9230	0
532	20240503	112100	93720910	9230	9230	9230	9230	1000
533	20240503	112000	84490910	9240	9240	9240	9240	0
534	20240503	111900	84490910	9240	9260	9260	9240	1000
535	20240503	111800	75248890	9270	9270	9270	9270	0
536	20240503	111700	75248890	9270	9270	9270	9270	0
537	20240503	111600	75248890	9270	9270	9270	9270	0
538	20240503	111500	75248890	9270	9270	9270	9270	0
539	20240503	111400	75248890	9270	9270	9270	9270	0
540	20240503	111300	75248890	9270	9270	9270	9270	0
541	20240503	111200	75248890	9270	9270	9270	9270	0
542	20240503	111100	75248890	9270	9270	9270	9270	0
543	20240503	111000	75248890	9270	9270	9270	9270	18
544	20240503	110900	75082030	9270	9260	9270	9260	102
545	20240503	110800	74136990	9240	9240	9240	9240	0
546	20240503	110700	74136990	9240	9240	9240	9240	0
547	20240503	110600	74136990	9240	9240	9240	9240	47
548	20240503	110500	73702710	9240	9240	9240	9240	0
549	20240503	110400	73702710	9240	9250	9250	9240	400
550	20240503	110300	70003500	9260	9260	9260	9260	0
551	20240503	110200	70003500	9260	9260	9260	9260	7
552	20240503	110100	69938680	9260	9260	9260	9260	197
553	20240503	110000	68114460	9270	9270	9270	9270	0
554	20240503	105900	68114460	9270	9270	9270	9270	70
555	20240503	105800	67465560	9270	9270	9270	9270	30
556	20240503	105700	67187460	9280	9280	9280	9280	136
557	20240503	105600	65925380	9280	9280	9280	9280	172
558	20240503	105500	64329220	9270	9270	9270	9270	0
559	20240503	105400	64329220	9270	9270	9270	9270	0
560	20240503	105300	64329220	9270	9270	9270	9270	0
561	20240503	105200	64329220	9270	9270	9270	9270	0
562	20240503	105100	64329220	9270	9270	9270	9270	0
563	20240503	105000	64329220	9270	9270	9270	9270	0
564	20240503	104900	64329220	9270	9270	9270	9270	0
565	20240503	104800	64329220	9270	9270	9270	9270	300
566	20240503	104700	61548220	9270	9270	9270	9270	0
567	20240503	104600	61548220	9270	9270	9270	9270	0
568	20240503	104500	61548220	9270	9270	9270	9270	0
569	20240503	104400	61548220	9270	9270	9270	9270	8
570	20240503	104300	61474060	9270	9270	9270	9270	0
571	20240503	104200	61474060	9270	9270	9270	9270	32
572	20240503	104100	61177420	9280	9270	9280	9270	819
573	20240503	104000	53585100	9290	9290	9290	9290	0
574	20240503	103900	53585100	9290	9280	9290	9280	14
575	20240503	103800	53455170	9280	9280	9280	9280	18
576	20240503	103700	53288130	9290	9290	9290	9290	189
577	20240503	103600	51532320	9300	9300	9300	9300	1
578	20240503	103500	51523020	9280	9280	9280	9280	0
579	20240503	103400	51523020	9280	9280	9280	9280	112
580	20240503	103300	50483660	9280	9280	9280	9280	19
581	20240503	103200	50307340	9330	9330	9330	9330	0
582	20240503	103100	50307340	9330	9330	9330	9330	0
583	20240503	103000	50307340	9330	9280	9330	9280	87
584	20240503	102900	49499880	9290	9290	9290	9290	15
585	20240503	102800	49360530	9290	9290	9290	9290	0
586	20240503	102700	49360530	9290	9290	9290	9290	0
587	20240503	102600	49360530	9290	9290	9290	9290	0
588	20240503	102500	49360530	9290	9290	9290	9290	10
589	20240503	102400	49267630	9340	9340	9340	9340	0
590	20240503	102300	49267630	9340	9340	9340	9340	0
591	20240503	102200	49267630	9340	9340	9340	9340	1
592	20240503	102100	49258290	9320	9320	9320	9320	0
593	20240503	102000	49258290	9320	9320	9320	9320	0
594	20240503	101900	49258290	9320	9320	9320	9320	0
595	20240503	101800	49258290	9320	9320	9320	9320	120
596	20240503	101700	48139890	9300	9300	9300	9300	0
597	20240503	101600	48139890	9300	9370	9380	9300	677
598	20240503	101500	41821720	9370	9350	9370	9350	300
599	20240503	101400	39012600	9350	9350	9350	9350	0
600	20240503	101300	39012600	9350	9350	9350	9350	2
601	20240503	101200	38993900	9350	9350	9350	9350	150
602	20240503	101100	37591400	9350	9320	9350	9320	289
603	20240503	101000	34893120	9330	9330	9330	9330	0
604	20240503	100900	34893120	9330	9300	9330	9300	627
605	20240503	100800	29055880	9300	9280	9300	9280	101
606	20240503	100700	28117790	9280	9220	9280	9220	911
607	20240503	100600	19681110	9220	9220	9220	9220	0
608	20240503	100500	19681110	9220	9220	9220	9220	2
609	20240503	100400	19662670	9220	9220	9220	9220	0
610	20240503	100300	19662670	9220	9230	9230	9220	16
611	20240503	100200	19515090	9220	9220	9220	9220	24
612	20240503	100100	19293810	9220	9220	9220	9220	1
613	20240503	100000	19284590	9220	9220	9220	9220	0
614	20240503	095900	19284590	9220	9220	9220	9220	0
615	20240503	095800	19284590	9220	9220	9220	9220	1
616	20240503	095700	19275370	9220	9220	9220	9220	1
617	20240503	095600	19266150	9220	9220	9220	9220	1
618	20240503	095500	19256930	9220	9220	9220	9220	2
619	20240503	095400	19238490	9210	9210	9210	9210	0
620	20240503	095300	19238490	9210	9210	9210	9210	10
621	20240503	095200	19146390	9210	9210	9210	9210	1
622	20240503	095100	19137180	9210	9210	9210	9210	0
623	20240503	095000	19137180	9210	9210	9210	9210	5
624	20240503	094900	19091130	9210	9210	9210	9210	5
625	20240503	094800	19045080	9210	9210	9210	9210	10
626	20240503	094700	18952980	9210	9210	9210	9210	0
627	20240503	094600	18952980	9210	9210	9210	9210	0
628	20240503	094500	18952980	9210	9210	9210	9210	0
629	20240503	094400	18952980	9210	9210	9210	9210	5
630	20240503	094300	18906930	9200	9200	9200	9200	0
631	20240503	094200	18906930	9200	9200	9200	9200	50
632	20240503	094100	18446930	9200	9210	9210	9200	154
633	20240503	094000	17029080	9220	9220	9220	9220	1
634	20240503	093900	17019860	9230	9230	9230	9230	0
635	20240503	093800	17019860	9230	9230	9230	9230	107
636	20240503	093700	16032250	9230	9230	9230	9230	3
637	20240503	093600	16004560	9230	9220	9240	9220	412
638	20240503	093500	12202770	9210	9210	9210	9210	0
639	20240503	093400	12202770	9210	9210	9210	9210	146
640	20240503	093300	10858110	9200	9200	9200	9200	0
641	20240503	093200	10858110	9200	9200	9200	9200	0
642	20240503	093100	10858110	9200	9200	9200	9200	201
643	20240503	093000	9008910	9210	9210	9210	9210	0
644	20240503	092900	9008910	9210	9200	9210	9200	10
645	20240503	092800	8916830	9190	9190	9190	9190	0
646	20240503	092700	8916830	9190	9200	9200	9190	11
647	20240503	092600	8815730	9210	9220	9220	9210	276
648	20240503	092500	6273690	9220	9210	9220	9210	121
649	20240503	092400	5159270	9210	9210	9210	9210	30
650	20240503	092300	4882970	9210	9210	9210	9210	11
651	20240503	092200	4781660	9200	9200	9200	9200	0
652	20240503	092100	4781660	9200	9200	9200	9200	1
653	20240503	092000	4772460	9210	9210	9210	9210	2
654	20240503	091900	4754040	9210	9210	9210	9210	0
655	20240503	091800	4754040	9210	9210	9210	9210	0
656	20240503	091700	4754040	9210	9210	9210	9210	0
657	20240503	091600	4754040	9210	9210	9210	9210	0
658	20240503	091500	4754040	9210	9210	9210	9210	7
659	20240503	091400	4689570	9200	9220	9220	9200	221
660	20240503	091300	2656090	9220	9220	9220	9220	0
661	20240503	091200	2656090	9220	9220	9220	9220	0
662	20240503	091100	2656090	9220	9220	9220	9220	1
663	20240503	091000	2646870	9210	9210	9210	9210	1
664	20240503	090900	2637660	9200	9200	9200	9200	0
665	20240503	090800	2637660	9200	9200	9200	9200	1
666	20240503	090700	2628460	9200	9200	9200	9200	33
667	20240503	090600	2324860	9200	9200	9200	9200	0
668	20240503	090500	2324860	9200	9200	9200	9200	1
669	20240503	090400	2315660	9180	9180	9180	9180	192
670	20240503	090300	553100	9200	9200	9200	9200	5
671	20240503	090200	507100	9220	9220	9220	9220	0
672	20240503	090100	507100	9220	9220	9220	9220	0
673	20240503	090000	507100	9220	9220	9220	9220	55