KissMeData/145720/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	202100	4987369200	129200	129200	129200	129200	1507
3	20240508	202000	4987369200	129200	129200	129200	129200	0
4	20240508	201900	4987369200	129200	129200	129200	129200	0
5	20240508	201800	4987369200	129200	129200	129200	129200	0
6	20240508	201700	4987369200	129200	129200	129200	129200	0
7	20240508	201600	4987369200	129200	129200	129200	129200	0
8	20240508	201500	4987369200	129200	129200	129200	129200	0
9	20240508	201400	4987369200	129200	129200	129200	129200	0
10	20240508	201300	4987369200	129200	129200	129200	129200	0
11	20240508	201200	4987369200	129200	129200	129200	129200	0
12	20240508	201100	4987369200	129200	129200	129200	129200	0
13	20240508	201000	4987369200	129200	129200	129200	129200	0
14	20240508	200900	4987369200	129200	129200	129200	129200	0
15	20240508	200800	4987369200	129200	129200	129200	129200	0
16	20240508	200700	4987369200	129200	129200	129200	129200	0
17	20240508	200600	4987369200	129200	129200	129200	129200	0
18	20240508	200500	4987369200	129200	129200	129200	129200	0
19	20240508	200400	4987369200	129200	129200	129200	129200	0
20	20240508	200300	4987369200	129200	129200	129200	129200	0
21	20240508	200200	4987369200	129200	129200	129200	129200	0
22	20240508	200100	4987369200	129200	129200	129200	129200	0
23	20240508	200000	4987369200	129200	129200	129200	129200	0
24	20240508	195900	4987369200	129200	129200	129200	129200	0
25	20240508	195800	4987369200	129200	129200	129200	129200	0
26	20240508	195700	4987369200	129200	129200	129200	129200	0
27	20240508	195600	4987369200	129200	129200	129200	129200	0
28	20240508	195500	4987369200	129200	129200	129200	129200	0
29	20240508	195400	4987369200	129200	129200	129200	129200	0
30	20240508	195300	4987369200	129200	129200	129200	129200	0
31	20240508	195200	4987369200	129200	129200	129200	129200	0
32	20240508	195100	4987369200	129200	129200	129200	129200	1507
33	20240508	195000	4987369200	129200	129200	129200	129200	0
34	20240508	194900	4987369200	129200	129200	129200	129200	0
35	20240508	194800	4987369200	129200	129200	129200	129200	0
36	20240508	194700	4987369200	129200	129200	129200	129200	0
37	20240508	194600	4987369200	129200	129200	129200	129200	0
38	20240508	194500	4987369200	129200	129200	129200	129200	0
39	20240508	194400	4987369200	129200	129200	129200	129200	0
40	20240508	194300	4987369200	129200	129200	129200	129200	0
41	20240508	194200	4987369200	129200	129200	129200	129200	0
42	20240508	194100	4987369200	129200	129200	129200	129200	0
43	20240508	194000	4987369200	129200	129200	129200	129200	0
44	20240508	193900	4987369200	129200	129200	129200	129200	0
45	20240508	193800	4987369200	129200	129200	129200	129200	0
46	20240508	193700	4987369200	129200	129200	129200	129200	0
47	20240508	193600	4987369200	129200	129200	129200	129200	0
48	20240508	193500	4987369200	129200	129200	129200	129200	0
49	20240508	193400	4987369200	129200	129200	129200	129200	0
50	20240508	193300	4987369200	129200	129200	129200	129200	0
51	20240508	193200	4987369200	129200	129200	129200	129200	0
52	20240508	193100	4987369200	129200	129200	129200	129200	0
53	20240508	193000	4987369200	129200	129200	129200	129200	0
54	20240508	192900	4987369200	129200	129200	129200	129200	0
55	20240508	192800	4987369200	129200	129200	129200	129200	0
56	20240508	192700	4987369200	129200	129200	129200	129200	0
57	20240508	192600	4987369200	129200	129200	129200	129200	0
58	20240508	192500	4987369200	129200	129200	129200	129200	0
59	20240508	192400	4987369200	129200	129200	129200	129200	0
60	20240508	192300	4987369200	129200	129200	129200	129200	0
61	20240508	192200	4987369200	129200	129200	129200	129200	0
62	20240508	192100	4987369200	129200	129200	129200	129200	1507
63	20240508	192000	4987369200	129200	129200	129200	129200	0
64	20240508	191900	4987369200	129200	129200	129200	129200	0
65	20240508	191800	4987369200	129200	129200	129200	129200	0
66	20240508	191700	4987369200	129200	129200	129200	129200	0
67	20240508	191600	4987369200	129200	129200	129200	129200	0
68	20240508	191500	4987369200	129200	129200	129200	129200	0
69	20240508	191400	4987369200	129200	129200	129200	129200	0
70	20240508	191300	4987369200	129200	129200	129200	129200	0
71	20240508	191200	4987369200	129200	129200	129200	129200	0
72	20240508	191100	4987369200	129200	129200	129200	129200	0
73	20240508	191000	4987369200	129200	129200	129200	129200	0
74	20240508	190900	4987369200	129200	129200	129200	129200	0
75	20240508	190800	4987369200	129200	129200	129200	129200	0
76	20240508	190700	4987369200	129200	129200	129200	129200	0
77	20240508	190600	4987369200	129200	129200	129200	129200	0
78	20240508	190500	4987369200	129200	129200	129200	129200	0
79	20240508	190400	4987369200	129200	129200	129200	129200	0
80	20240508	190300	4987369200	129200	129200	129200	129200	0
81	20240508	190200	4987369200	129200	129200	129200	129200	0
82	20240508	190100	4987369200	129200	129200	129200	129200	0
83	20240508	190000	4987369200	129200	129200	129200	129200	0
84	20240508	185900	4987369200	129200	129200	129200	129200	0
85	20240508	185800	4987369200	129200	129200	129200	129200	0
86	20240508	185700	4987369200	129200	129200	129200	129200	0
87	20240508	185600	4987369200	129200	129200	129200	129200	0
88	20240508	185500	4987369200	129200	129200	129200	129200	0
89	20240508	185400	4987369200	129200	129200	129200	129200	0
90	20240508	185300	4987369200	129200	129200	129200	129200	0
91	20240508	185200	4987369200	129200	129200	129200	129200	0
92	20240508	185100	4987369200	129200	129200	129200	129200	1507
93	20240508	185000	4987369200	129200	129200	129200	129200	0
94	20240508	184900	4987369200	129200	129200	129200	129200	0
95	20240508	184800	4987369200	129200	129200	129200	129200	0
96	20240508	184700	4987369200	129200	129200	129200	129200	0
97	20240508	184600	4987369200	129200	129200	129200	129200	0
98	20240508	184500	4987369200	129200	129200	129200	129200	0
99	20240508	184400	4987369200	129200	129200	129200	129200	0
100	20240508	184300	4987369200	129200	129200	129200	129200	0
101	20240508	184200	4987369200	129200	129200	129200	129200	0
102	20240508	184100	4987369200	129200	129200	129200	129200	0
103	20240508	184000	4987369200	129200	129200	129200	129200	0
104	20240508	183900	4987369200	129200	129200	129200	129200	0
105	20240508	183800	4987369200	129200	129200	129200	129200	0
106	20240508	183700	4987369200	129200	129200	129200	129200	0
107	20240508	183600	4987369200	129200	129200	129200	129200	0
108	20240508	183500	4987369200	129200	129200	129200	129200	0
109	20240508	183400	4987369200	129200	129200	129200	129200	0
110	20240508	183300	4987369200	129200	129200	129200	129200	0
111	20240508	183200	4987369200	129200	129200	129200	129200	0
112	20240508	183100	4987369200	129200	129200	129200	129200	0
113	20240508	183000	4987369200	129200	129200	129200	129200	0
114	20240508	182900	4987369200	129200	129200	129200	129200	0
115	20240508	182800	4987369200	129200	129200	129200	129200	0
116	20240508	182700	4987369200	129200	129200	129200	129200	0
117	20240508	182600	4987369200	129200	129200	129200	129200	0
118	20240508	182500	4987369200	129200	129200	129200	129200	0
119	20240508	182400	4987369200	129200	129200	129200	129200	0
120	20240508	182300	4987369200	129200	129200	129200	129200	0
121	20240508	182200	4987369200	129200	129200	129200	129200	0
122	20240508	182100	4987369200	129200	129200	129200	129200	1507
123	20240508	182000	4987369200	129200	129200	129200	129200	0
124	20240508	181900	4987369200	129200	129200	129200	129200	0
125	20240508	181800	4987369200	129200	129200	129200	129200	0
126	20240508	181700	4987369200	129200	129200	129200	129200	0
127	20240508	181600	4987369200	129200	129200	129200	129200	0
128	20240508	181500	4987369200	129200	129200	129200	129200	0
129	20240508	181400	4987369200	129200	129200	129200	129200	0
130	20240508	181300	4987369200	129200	129200	129200	129200	0
131	20240508	181200	4987369200	129200	129200	129200	129200	0
132	20240508	181100	4987369200	129200	129200	129200	129200	0
133	20240508	181000	4987369200	129200	129200	129200	129200	0
134	20240508	180900	4987369200	129200	129200	129200	129200	0
135	20240508	180800	4987369200	129200	129200	129200	129200	0
136	20240508	180700	4987369200	129200	129200	129200	129200	0
137	20240508	180600	4987369200	129200	129200	129200	129200	0
138	20240508	180500	4987369200	129200	129200	129200	129200	0
139	20240508	180400	4987369200	129200	129200	129200	129200	0
140	20240508	180300	4987369200	129200	129200	129200	129200	0
141	20240508	180200	4987369200	129200	129200	129200	129200	0
142	20240508	180100	4987369200	129200	129200	129200	129200	0
143	20240508	180000	4987369200	129200	129200	129200	129200	0
144	20240508	175900	4987369200	129200	129200	129200	129200	0
145	20240508	175800	4987369200	129200	129200	129200	129200	0
146	20240508	175700	4987369200	129200	129200	129200	129200	0
147	20240508	175600	4987369200	129200	129200	129200	129200	0
148	20240508	175500	4987369200	129200	129200	129200	129200	0
149	20240508	175400	4987369200	129200	129200	129200	129200	0
150	20240508	175300	4987369200	129200	129200	129200	129200	0
151	20240508	175200	4987369200	129200	129200	129200	129200	0
152	20240508	175100	4987369200	129200	129200	129200	129200	1507
153	20240508	175000	4987369200	129200	129200	129200	129200	0
154	20240508	174900	4987369200	129200	129200	129200	129200	0
155	20240508	174800	4987369200	129200	129200	129200	129200	0
156	20240508	174700	4987369200	129200	129200	129200	129200	0
157	20240508	174600	4987369200	129200	129200	129200	129200	0
158	20240508	174500	4987369200	129200	129200	129200	129200	0
159	20240508	174400	4987369200	129200	129200	129200	129200	0
160	20240508	174300	4987369200	129200	129200	129200	129200	0
161	20240508	174200	4987369200	129200	129200	129200	129200	0
162	20240508	174100	4987369200	129200	129200	129200	129200	0
163	20240508	174000	4987369200	129200	129200	129200	129200	0
164	20240508	173900	4987369200	129200	129200	129200	129200	0
165	20240508	173800	4987369200	129200	129200	129200	129200	0
166	20240508	173700	4987369200	129200	129200	129200	129200	0
167	20240508	173600	4987369200	129200	129200	129200	129200	0
168	20240508	173500	4987369200	129200	129200	129200	129200	0
169	20240508	173400	4987369200	129200	129200	129200	129200	0
170	20240508	173300	4987369200	129200	129200	129200	129200	0
171	20240508	173200	4987369200	129200	129200	129200	129200	0
172	20240508	173100	4987369200	129200	129200	129200	129200	0
173	20240508	173000	4987369200	129200	129200	129200	129200	0
174	20240508	172900	4987369200	129200	129200	129200	129200	0
175	20240508	172800	4987369200	129200	129200	129200	129200	0
176	20240508	172700	4987369200	129200	129200	129200	129200	0
177	20240508	172600	4987369200	129200	129200	129200	129200	0
178	20240508	172500	4987369200	129200	129200	129200	129200	0
179	20240508	172400	4987369200	129200	129200	129200	129200	0
180	20240508	172300	4987369200	129200	129200	129200	129200	0
181	20240508	172200	4987369200	129200	129200	129200	129200	0
182	20240508	172100	4987369200	129200	129200	129200	129200	1507
183	20240508	172000	4987369200	129200	129200	129200	129200	0
184	20240508	171900	4987369200	129200	129200	129200	129200	0
185	20240508	171800	4987369200	129200	129200	129200	129200	0
186	20240508	171700	4987369200	129200	129200	129200	129200	0
187	20240508	171600	4987369200	129200	129200	129200	129200	0
188	20240508	171500	4987369200	129200	129200	129200	129200	0
189	20240508	171400	4987369200	129200	129200	129200	129200	0
190	20240508	171300	4987369200	129200	129200	129200	129200	0
191	20240508	171200	4987369200	129200	129200	129200	129200	0
192	20240508	171100	4987369200	129200	129200	129200	129200	0
193	20240508	171000	4987369200	129200	129200	129200	129200	0
194	20240508	170900	4987369200	129200	129200	129200	129200	0
195	20240508	170800	4987369200	129200	129200	129200	129200	0
196	20240508	170700	4987369200	129200	129200	129200	129200	0
197	20240508	170600	4987369200	129200	129200	129200	129200	0
198	20240508	170500	4987369200	129200	129200	129200	129200	0
199	20240508	170400	4987369200	129200	129200	129200	129200	0
200	20240508	170300	4987369200	129200	129200	129200	129200	0
201	20240508	170200	4987369200	129200	129200	129200	129200	0
202	20240508	170100	4987369200	129200	129200	129200	129200	0
203	20240508	170000	4987369200	129200	129200	129200	129200	0
204	20240508	165900	4987369200	129200	129200	129200	129200	0
205	20240508	165800	4987369200	129200	129200	129200	129200	0
206	20240508	165700	4987369200	129200	129200	129200	129200	0
207	20240508	165600	4987369200	129200	129200	129200	129200	0
208	20240508	165500	4987369200	129200	129200	129200	129200	0
209	20240508	165400	4987369200	129200	129200	129200	129200	0
210	20240508	165300	4987369200	129200	129200	129200	129200	0
211	20240508	165200	4987369200	129200	129200	129200	129200	0
212	20240508	165100	4987369200	129200	129200	129200	129200	1507
213	20240508	165000	4987369200	129200	129200	129200	129200	0
214	20240508	164900	4987369200	129200	129200	129200	129200	0
215	20240508	164800	4987369200	129200	129200	129200	129200	0
216	20240508	164700	4987369200	129200	129200	129200	129200	0
217	20240508	164600	4987369200	129200	129200	129200	129200	0
218	20240508	164500	4987369200	129200	129200	129200	129200	0
219	20240508	164400	4987369200	129200	129200	129200	129200	0
220	20240508	164300	4987369200	129200	129200	129200	129200	0
221	20240508	164200	4987369200	129200	129200	129200	129200	0
222	20240508	164100	4987369200	129200	129200	129200	129200	0
223	20240508	164000	4987369200	129200	129200	129200	129200	0
224	20240508	163900	4987369200	129200	129200	129200	129200	0
225	20240508	163800	4987369200	129200	129200	129200	129200	0
226	20240508	163700	4987369200	129200	129200	129200	129200	0
227	20240508	163600	4987369200	129200	129200	129200	129200	0
228	20240508	163500	4987369200	129200	129200	129200	129200	0
229	20240508	163400	4987369200	129200	129200	129200	129200	0
230	20240508	163300	4987369200	129200	129200	129200	129200	0
231	20240508	163200	4987369200	129200	129200	129200	129200	0
232	20240508	163100	4987369200	129200	129200	129200	129200	0
233	20240508	163000	4987369200	129200	129200	129200	129200	0
234	20240508	162900	4987369200	129200	129200	129200	129200	0
235	20240508	162800	4987369200	129200	129200	129200	129200	0
236	20240508	162700	4987369200	129200	129200	129200	129200	0
237	20240508	162600	4987369200	129200	129200	129200	129200	0
238	20240508	162500	4987369200	129200	129200	129200	129200	0
239	20240508	162400	4987369200	129200	129200	129200	129200	0
240	20240508	162300	4987369200	129200	129200	129200	129200	0
241	20240508	162200	4987369200	129200	129200	129200	129200	0
242	20240508	162100	4987369200	129200	129200	129200	129200	1507
243	20240508	162000	4987369200	129200	129200	129200	129200	0
244	20240508	161900	4987369200	129200	129200	129200	129200	0
245	20240508	161800	4987369200	129200	129200	129200	129200	0
246	20240508	161700	4987369200	129200	129200	129200	129200	0
247	20240508	161600	4987369200	129200	129200	129200	129200	0
248	20240508	161500	4987369200	129200	129200	129200	129200	0
249	20240508	161400	4987369200	129200	129200	129200	129200	0
250	20240508	161300	4987369200	129200	129200	129200	129200	0
251	20240508	161200	4987369200	129200	129200	129200	129200	0
252	20240508	161100	4987369200	129200	129200	129200	129200	0
253	20240508	161000	4987369200	129200	129200	129200	129200	0
254	20240508	160900	4987369200	129200	129200	129200	129200	0
255	20240508	160800	4987369200	129200	129200	129200	129200	0
256	20240508	160700	4987369200	129200	129200	129200	129200	0
257	20240508	160600	4987369200	129200	129200	129200	129200	0
258	20240508	160500	4987369200	129200	129200	129200	129200	0
259	20240508	160400	4987369200	129200	129200	129200	129200	0
260	20240508	160300	4987369200	129200	129200	129200	129200	0
261	20240508	160200	4987369200	129200	129200	129200	129200	0
262	20240508	160100	4987369200	129200	129200	129200	129200	0
263	20240508	160000	4987369200	129200	129200	129200	129200	0
264	20240508	155900	4987369200	129200	129200	129200	129200	0
265	20240508	155800	4987369200	129200	129200	129200	129200	0
266	20240508	155700	4987369200	129200	129200	129200	129200	0
267	20240508	155600	4987369200	129200	129200	129200	129200	0
268	20240508	155500	4987369200	129200	129200	129200	129200	0
269	20240508	155400	4987369200	129200	129200	129200	129200	0
270	20240508	155300	4987369200	129200	129200	129200	129200	0
271	20240508	155200	4987369200	129200	129200	129200	129200	0
272	20240508	155100	4987369200	129200	129200	129200	129200	1507
273	20240508	155000	4987369200	129200	129200	129200	129200	0
274	20240508	154900	4987369200	129200	129200	129200	129200	0
275	20240508	154800	4987369200	129200	129200	129200	129200	0
276	20240508	154700	4987369200	129200	129200	129200	129200	0
277	20240508	154600	4987369200	129200	129200	129200	129200	0
278	20240508	154500	4987369200	129200	129200	129200	129200	0
279	20240508	154400	4987369200	129200	129200	129200	129200	0
280	20240508	154300	4987369200	129200	129200	129200	129200	0
281	20240508	154200	4987369200	129200	129200	129200	129200	0
282	20240508	154100	4987369200	129200	129200	129200	129200	0
283	20240508	154000	4987369200	129200	129200	129200	129200	0
284	20240508	153900	4987369200	129200	129200	129200	129200	0
285	20240508	153800	4987369200	129200	129200	129200	129200	0
286	20240508	153700	4987369200	129200	129200	129200	129200	0
287	20240508	153600	4987369200	129200	129200	129200	129200	0
288	20240508	153500	4987369200	129200	129200	129200	129200	0
289	20240508	153400	4987369200	129200	129200	129200	129200	0
290	20240508	153300	4987369200	129200	129200	129200	129200	0
291	20240508	153200	4987369200	129200	129200	129200	129200	0
292	20240508	153100	4987369200	129200	129200	129200	129200	0
293	20240508	153000	4987369200	129200	129200	129200	129200	1507
294	20240508	152900	4792664800	129000	129000	129000	129000	0
295	20240508	152800	4792664800	129000	129000	129000	129000	0
296	20240508	152700	4792664800	129000	129000	129000	129000	0
297	20240508	152600	4792664800	129000	129000	129000	129000	0
298	20240508	152500	4792664800	129000	129000	129000	129000	0
299	20240508	152400	4792664800	129000	129000	129000	129000	0
300	20240508	152300	4792664800	129000	129000	129000	129000	0
301	20240508	152200	4792664800	129000	129000	129000	129000	0
302	20240508	152100	4792664800	129000	129000	129000	129000	0
303	20240508	152000	4792664800	129000	129000	129000	129000	0
304	20240508	151900	4792664800	129000	129100	129100	129000	135
305	20240508	151800	4775246000	129000	129100	129100	129000	115
306	20240508	151700	4760410700	129000	129100	129100	129000	22
307	20240508	151600	4757571600	129000	129100	129100	129000	25
308	20240508	151500	4754344900	129100	129000	129100	129000	34
309	20240508	151400	4749956300	129000	129100	129200	129000	58
310	20240508	151300	4742470200	129100	129100	129100	129100	13
311	20240508	151200	4740791900	129000	129200	129200	129000	21
312	20240508	151100	4738081000	129100	129100	129200	129100	183
313	20240508	151000	4714455500	129100	129100	129100	129000	31
314	20240508	150900	4710454600	129100	129200	129200	129000	190
315	20240508	150800	4685928100	129100	129000	129100	129000	111
316	20240508	150700	4671605000	129000	129200	129200	129000	15
317	20240508	150600	4669668500	129200	129100	129200	129000	56
318	20240508	150500	4662439900	129200	129000	129200	129000	12
319	20240508	150400	4660890600	129200	129200	129200	129000	50
320	20240508	150300	4654435700	129200	129200	129200	129100	14
321	20240508	150200	4652627800	129000	129000	129100	129000	160
322	20240508	150100	4631978300	129100	129200	129200	129000	161
323	20240508	150000	4611193700	129200	129100	129200	129000	82
324	20240508	145900	4600608400	129100	129100	129100	129000	234
325	20240508	145800	4570399400	129000	129000	129200	129000	250
326	20240508	145700	4538124800	129000	129100	129100	129000	133
327	20240508	145600	4520967500	129100	129100	129100	129000	422
328	20240508	145500	4466528900	129000	129100	129100	129000	400
329	20240508	145400	4414898600	129200	129100	129200	129100	9
330	20240508	145300	4413736200	129200	129100	129200	129100	6
331	20240508	145200	4412961200	129200	129200	129200	129100	137
332	20240508	145100	4395260900	129200	129100	129200	129100	11
333	20240508	145000	4393840500	129100	129100	129200	129000	145
334	20240508	144900	4375119700	129200	129100	129200	129000	252
335	20240508	144800	4342581300	129100	129100	129200	129000	16
336	20240508	144700	4340515400	129200	129100	129200	129000	142
337	20240508	144600	4322183400	129100	129100	129200	129100	43
338	20240508	144500	4316632000	129100	129300	129300	129100	330
339	20240508	144400	4274021200	129200	129300	129300	129200	12
340	20240508	144300	4272470600	129300	129100	129300	129100	9
341	20240508	144200	4271308200	129300	129300	129300	129200	6
342	20240508	144100	4270532700	129300	129300	129300	129300	1
343	20240508	144000	4270403400	129200	129300	129300	129100	14
344	20240508	143900	4268594000	129200	129200	129200	129200	10
345	20240508	143800	4267302000	129200	129300	129300	129200	89
346	20240508	143700	4255802900	129200	129300	129400	129200	293
347	20240508	143600	4217906500	129200	129400	129400	129200	13
348	20240508	143500	4216225700	129300	129300	129400	129300	21
349	20240508	143400	4213510100	129300	129300	129300	129300	8
350	20240508	143300	4212475700	129400	129400	129400	129300	4
351	20240508	143200	4211958200	129500	129400	129500	129300	26
352	20240508	143100	4208594300	129400	129400	129400	129400	29
353	20240508	143000	4204841700	129400	129400	129500	129400	9
354	20240508	142900	4203676900	129400	129500	129500	129400	3
355	20240508	142800	4203288500	129500	129500	129500	129500	22
356	20240508	142700	4200439500	129500	129500	129500	129400	158
357	20240508	142600	4179979100	129400	129400	129400	129400	5
358	20240508	142500	4179332100	129400	129400	129500	129400	12
359	20240508	142400	4177779000	129400	129500	129500	129400	14
360	20240508	142300	4175967300	129400	129400	129500	129400	39
361	20240508	142200	4170917500	129500	129400	129500	129400	37
362	20240508	142100	4166129400	129400	129300	129500	129300	82
363	20240508	142000	4155518800	129400	129300	129400	129300	4
364	20240508	141900	4155001300	129300	129500	129500	129300	4
365	20240508	141800	4154483600	129500	129400	129500	129400	32
366	20240508	141700	4150342700	129400	129300	129500	129300	99
367	20240508	141600	4137532200	129400	129400	129400	129400	4
368	20240508	141500	4137014600	129300	129300	129400	129300	14
369	20240508	141400	4135203300	129400	129300	129400	129300	7
370	20240508	141300	4134298100	129400	129400	129400	129400	2
371	20240508	141200	4134039300	129300	129300	129400	129300	134
372	20240508	141100	4116712900	129300	129300	129300	129300	33
373	20240508	141000	4112446000	129200	129200	129300	129200	12
374	20240508	140900	4110895100	129200	129100	129300	129100	265
375	20240508	140800	4076656900	129200	129100	129200	129000	432
376	20240508	140700	4020865800	129000	129000	129000	129000	0
377	20240508	140600	4020865800	129000	129100	129100	129000	4
378	20240508	140500	4020349700	129000	129100	129100	129000	17
379	20240508	140400	4018155600	129100	129100	129100	129100	3
380	20240508	140300	4017768300	129100	129100	129100	129000	259
381	20240508	140200	3984331600	129000	129000	129000	129000	31
382	20240508	140100	3980332600	129000	129000	129100	129000	335
383	20240508	140000	3937117200	129000	129000	129000	129000	4
384	20240508	135900	3936601200	129100	129100	129100	129000	5
385	20240508	135800	3935955800	129000	129100	129100	129000	47
386	20240508	135700	3929888200	129000	129000	129100	129000	288
387	20240508	135600	3892714200	129100	129000	129100	129000	16
388	20240508	135500	3890649900	129000	129000	129100	129000	68
389	20240508	135400	3881877800	129000	129000	129100	129000	10
390	20240508	135300	3880587700	129000	129000	129100	129000	10
391	20240508	135200	3879297500	129100	129100	129100	129100	3
392	20240508	135100	3878910200	129100	129000	129100	129000	3
393	20240508	135000	3878523100	129100	129100	129100	129100	2
394	20240508	134900	3878264900	129100	129100	129100	129000	60
395	20240508	134800	3870524500	129100	129100	129100	129100	3
396	20240508	134700	3870137200	129000	129100	129100	129000	600
397	20240508	134600	3792709900	129100	129000	129100	129000	35
398	20240508	134500	3788191500	129000	129000	129100	129000	797
399	20240508	134400	3685378400	129000	129100	129100	129000	736
400	20240508	134300	3590433300	129000	129000	129100	129000	5
401	20240508	134200	3589788000	129000	129100	129100	129000	2
402	20240508	134100	3589529900	129000	129000	129000	129000	15
403	20240508	134000	3587594900	129000	129100	129100	129000	11
404	20240508	133900	3586175600	129100	129000	129100	129000	109
405	20240508	133800	3572104500	129000	129100	129100	129000	232
406	20240508	133700	3542175500	129000	129100	129100	129000	34
407	20240508	133600	3537789400	129000	129000	129100	129000	103
408	20240508	133500	3524502300	129100	129000	129100	129000	35
409	20240508	133400	3519987100	129000	129100	129100	129000	33
410	20240508	133300	3515729600	129000	129000	129000	129000	0
411	20240508	133200	3515729600	129000	129000	129100	129000	32
412	20240508	133100	3511600500	129000	129000	129000	129000	1
413	20240508	133000	3511471500	129100	129100	129100	129000	24
414	20240508	132900	3508374100	129100	129100	129100	129000	202
415	20240508	132800	3482314700	129000	129000	129100	129000	423
416	20240508	132700	3427747500	129000	129000	129100	129000	214
417	20240508	132600	3400141300	129000	129000	129100	129000	82
418	20240508	132500	3389559400	129100	129100	129100	129100	2
419	20240508	132400	3389301200	129000	129000	129100	129000	13
420	20240508	132300	3387624000	129000	129000	129000	129000	70
421	20240508	132200	3378594000	129000	129000	129100	129000	9
422	20240508	132100	3377432900	129000	129100	129100	129000	4
423	20240508	132000	3376916600	129000	129000	129100	129000	31
424	20240508	131900	3372915800	129000	129100	129100	129000	5
425	20240508	131800	3372270700	129000	129100	129100	129000	4
426	20240508	131700	3371754400	129000	129000	129100	129000	51
427	20240508	131600	3365175300	129000	129000	129100	129000	258
428	20240508	131500	3331892900	129000	129000	129100	129000	416
429	20240508	131400	3278228800	129000	129100	129100	129000	13
430	20240508	131300	3276551400	129000	129000	129000	129000	313
431	20240508	131200	3236174400	129100	129000	129100	129000	237
432	20240508	131100	3205601100	129000	129100	129100	129000	92
433	20240508	131000	3193728800	129000	129000	129100	129000	24
434	20240508	130900	3190632700	129000	129000	129100	129000	22
435	20240508	130800	3187794600	129000	129100	129100	129000	34
436	20240508	130700	3183407100	129000	129000	129000	129000	25
437	20240508	130600	3180182100	129000	129000	129100	129000	705
438	20240508	130500	3089226900	129000	129000	129100	129000	65
439	20240508	130400	3080841800	129000	129000	129100	129000	44
440	20240508	130300	3075165600	129000	129100	129100	129000	36
441	20240508	130200	3070519300	129100	129100	129100	129000	13
442	20240508	130100	3068841100	129000	129000	129100	129000	67
443	20240508	130000	3060198000	129000	129000	129100	129000	232
444	20240508	125900	3030269600	129000	129000	129100	129000	72
445	20240508	125800	3020976600	129100	129100	129200	129000	91
446	20240508	125700	3009229200	129100	129200	129200	129100	172
447	20240508	125600	2987023500	129200	129100	129200	129100	73
448	20240508	125500	2977599100	129100	129100	129200	129100	88
449	20240508	125400	2966236900	129100	129100	129100	129100	4
450	20240508	125300	2965720500	129200	129200	129200	129200	11
451	20240508	125200	2964299300	129100	129100	129100	129100	17
452	20240508	125100	2962104600	129200	129200	129200	129200	3
453	20240508	125000	2961717000	129100	129100	129200	129100	70
454	20240508	124900	2952679500	129100	129100	129100	129100	10
455	20240508	124800	2951388500	129200	129100	129200	129100	8
456	20240508	124700	2950355500	129100	129200	129200	129100	3
457	20240508	124600	2949968100	129100	129200	129200	129100	245
458	20240508	124500	2918338500	129200	129200	129200	129200	7
459	20240508	124400	2917434100	129100	129200	129200	129100	14
460	20240508	124300	2915625600	129200	129100	129200	129100	2
461	20240508	124200	2915367300	129200	129200	129200	129100	28
462	20240508	124100	2911750300	129200	129200	129200	129200	2
463	20240508	124000	2911491900	129200	129100	129200	129100	43
464	20240508	123900	2905940500	129100	129100	129100	129100	60
465	20240508	123800	2898194500	129200	129100	129200	129100	28
466	20240508	123700	2894577800	129100	129100	129200	129100	4
467	20240508	123600	2894061300	129200	129200	129200	129200	1
468	20240508	123500	2893932100	129200	129200	129200	129100	19
469	20240508	123400	2891477700	129200	129200	129200	129100	18
470	20240508	123300	2889152600	129200	129100	129200	129100	9
471	20240508	123200	2887990600	129100	129200	129300	129100	15
472	20240508	123100	2886052800	129200	129200	129300	129200	12
473	20240508	123000	2884502200	129300	129200	129300	129200	6
474	20240508	122900	2883726900	129200	129300	129300	129200	8
475	20240508	122800	2882693100	129200	129200	129200	129200	76
476	20240508	122700	2872873900	129100	129200	129200	129100	17
477	20240508	122600	2870678900	129200	129300	129300	129100	103
478	20240508	122500	2857377500	129200	129200	129200	129200	7
479	20240508	122400	2856473100	129200	129200	129300	129200	37
480	20240508	122300	2851692500	129200	129200	129300	129200	32
481	20240508	122200	2847558000	129300	129200	129300	129200	3
482	20240508	122100	2847170200	129300	129300	129300	129200	10
483	20240508	122000	2845878000	129300	129300	129300	129300	0
484	20240508	121900	2845878000	129300	129300	129300	129300	2
485	20240508	121800	2845619400	129300	129300	129300	129300	17
486	20240508	121700	2843421300	129300	129200	129300	129100	123
487	20240508	121600	2827529400	129200	129200	129200	129100	40
488	20240508	121500	2822361700	129200	129200	129200	129200	3
489	20240508	121400	2821974100	129200	129100	129200	129100	20
490	20240508	121300	2819390500	129100	129200	129200	129100	233
491	20240508	121200	2789307600	129100	129200	129200	129100	2
492	20240508	121100	2789049300	129100	129200	129200	129100	91
493	20240508	121000	2777300600	129200	129200	129200	129200	1
494	20240508	120900	2777171400	129200	129100	129200	129100	7
495	20240508	120800	2776267500	129200	129100	129200	129100	34
496	20240508	120700	2771875600	129100	129200	129200	129100	4
497	20240508	120600	2771359100	129200	129100	129200	129100	4
498	20240508	120500	2770842400	129100	129200	129200	129100	7
499	20240508	120400	2769938500	129200	129100	129200	129100	32
500	20240508	120300	2765807100	129200	129100	129200	129100	4
501	20240508	120200	2765290400	129100	129200	129200	129100	2
502	20240508	120100	2765032100	129100	129100	129300	129100	213
503	20240508	120000	2737533300	129100	129100	129100	129000	117
504	20240508	115900	2722429700	129100	129100	129100	129000	48
505	20240508	115800	2716233300	129100	129000	129100	129000	18
506	20240508	115700	2713911100	129000	129100	129100	129000	9
507	20240508	115600	2712749800	129100	129000	129100	129000	5
508	20240508	115500	2712104700	129000	129000	129100	129000	75
509	20240508	115400	2702427500	129100	129100	129100	129100	52
510	20240508	115300	2695714300	129100	129100	129200	129100	38
511	20240508	115200	2690808300	129200	129400	129400	129100	547
512	20240508	115100	2620177700	129300	129200	129300	129200	4
513	20240508	115000	2619660800	129400	129400	129400	129400	30
514	20240508	114900	2615778800	129400	129400	129400	129400	0
515	20240508	114800	2615778800	129400	129200	129400	129200	6
516	20240508	114700	2615003400	129500	129300	129500	129300	3
517	20240508	114600	2614615300	129300	129200	129400	129200	10
518	20240508	114500	2613322900	129500	129200	129500	129100	3
519	20240508	114400	2612935100	129200	129200	129200	129200	9
520	20240508	114300	2611772300	129500	129500	129500	129200	4
521	20240508	114200	2611254600	129500	129500	129500	129200	33
522	20240508	114100	2606981400	129500	129300	129500	129200	30
523	20240508	114000	2603099400	129300	129200	129300	129200	8
524	20240508	113900	2602065700	129300	129300	129400	129300	15
525	20240508	113800	2600124900	129200	129300	129400	129200	3
526	20240508	113700	2599737000	129300	129200	129300	129200	7
527	20240508	113600	2598832400	129200	129200	129200	129200	14
528	20240508	113500	2597023600	129400	129200	129400	129200	6
529	20240508	113400	2596248200	129300	129300	129400	129300	13
530	20240508	113300	2594567100	129300	129300	129300	129200	25
531	20240508	113200	2591334800	129300	129400	129400	129200	39
532	20240508	113100	2586290100	129300	129400	129400	129300	9
533	20240508	113000	2585126100	129300	129400	129400	129300	25
534	20240508	112900	2581893000	129400	129400	129400	129400	1
535	20240508	112800	2581763600	129200	129600	129600	129200	2
536	20240508	112700	2581504800	129600	129200	129600	129200	7
537	20240508	112600	2580599600	129700	129700	129700	129700	9
538	20240508	112500	2579432300	129700	129600	129700	129600	40
539	20240508	112400	2574247600	129600	129600	129600	129600	5
540	20240508	112300	2573599600	129100	129200	129600	129100	46
541	20240508	112200	2567649200	129200	129200	129200	129200	16
542	20240508	112100	2565582000	129200	129200	129200	129200	32
543	20240508	112000	2561447600	129200	129200	129200	129200	30
544	20240508	111900	2557571600	129200	129200	129200	129100	12
545	20240508	111800	2556022000	129100	129200	129200	129100	5
546	20240508	111700	2555376100	129100	129100	129200	129100	20
547	20240508	111600	2552793800	129200	129200	129200	129100	95
548	20240508	111500	2540529100	129200	129100	129200	129100	8
549	20240508	111400	2539495900	129200	129100	129200	129100	91
550	20240508	111300	2527739600	129200	129100	129200	129100	10
551	20240508	111200	2526448300	129200	129200	129200	129200	0
552	20240508	111100	2526448300	129200	129200	129200	129100	5
553	20240508	111000	2525802400	129100	129200	129200	129100	38
554	20240508	110900	2520894100	129200	129100	129200	129100	91
555	20240508	110800	2509145600	129200	129100	129200	129100	825
556	20240508	110700	2402636600	129100	129100	129100	129100	30
557	20240508	110600	2398763600	129300	129300	129300	129100	7
558	20240508	110500	2397859300	129200	129400	129600	129200	77
559	20240508	110400	2387902700	129400	129300	129400	129300	152
560	20240508	110300	2368235000	129400	129300	129400	129100	208
561	20240508	110200	2341343000	129300	129100	129300	129100	17
562	20240508	110100	2339147700	129300	129100	129300	129100	13
563	20240508	110000	2337468200	129300	129300	129300	129300	3
564	20240508	105900	2337080300	129100	129300	129300	129100	9
565	20240508	105800	2335917900	129200	129200	129300	129100	36
566	20240508	105700	2331267100	129200	129300	129300	129200	11
567	20240508	105600	2329845700	129200	129200	129300	129100	406
568	20240508	105500	2277388900	129100	129400	129500	129100	540
569	20240508	105400	2207589700	129400	129400	129500	129400	93
570	20240508	105300	2195547100	129400	129500	129700	129400	9
571	20240508	105200	2194381600	129500	129900	129900	129500	114
572	20240508	105100	2179604700	129700	129600	129800	129600	288
573	20240508	105000	2142231200	129600	129600	129700	129600	56
574	20240508	104900	2134969600	129600	129700	129700	129600	9
575	20240508	104800	2133803100	129600	129400	129600	129400	5
576	20240508	104700	2133155700	129600	129600	129600	129400	65
577	20240508	104600	2124733600	129500	129500	129500	129500	49
578	20240508	104500	2118388100	129600	129600	129700	129600	10
579	20240508	104400	2117091900	129600	129700	129700	129600	6
580	20240508	104300	2116314000	129600	129600	129600	129600	89
581	20240508	104200	2104779600	129600	129700	129700	129600	9
582	20240508	104100	2103612500	129700	129800	129800	129600	9
583	20240508	104000	2102445600	129800	129800	129800	129600	32
584	20240508	103900	2098292400	129800	129800	129900	129800	25
585	20240508	103800	2095047100	129800	129500	129800	129500	664
586	20240508	103700	2008938600	129500	129400	129600	129400	14
587	20240508	103600	2007126200	129300	129300	129500	129300	610
588	20240508	103500	1928152200	129400	129400	129400	129300	55
589	20240508	103400	1921035500	129400	129400	129400	129300	57
590	20240508	103300	1913660000	129400	129300	129400	129300	12
591	20240508	103200	1912108200	129400	129400	129400	129400	34
592	20240508	103100	1907708600	129400	129500	129500	129400	8
593	20240508	103000	1906673200	129400	129400	129400	129200	40
594	20240508	102900	1901497600	129400	129400	129400	129200	60
595	20240508	102800	1893735600	129200	129400	129400	129200	3
596	20240508	102700	1893347800	129400	129200	129400	129200	27
597	20240508	102600	1889859200	129300	129200	129300	129200	78
598	20240508	102500	1879779700	129200	129100	129200	129100	49
599	20240508	102400	1873450500	129100	129100	129200	129100	135
600	20240508	102300	1856011700	129100	129100	129200	129100	23
601	20240508	102200	1853042200	129200	129200	129300	129100	107
602	20240508	102100	1839220300	129300	129200	129300	129200	3
603	20240508	102000	1838832600	129300	129200	129400	129200	54
604	20240508	101900	1831847700	129300	129300	129300	129200	85
605	20240508	101800	1820857800	129300	129300	129300	129300	1
606	20240508	101700	1820728500	129200	129200	129300	129200	769
607	20240508	101600	1721368100	129200	129300	129300	129200	76
608	20240508	101500	1711547600	129200	129200	129300	129200	39
609	20240508	101400	1706508700	129300	129200	129300	129200	160
610	20240508	101300	1685836600	129200	129300	129300	129200	3
611	20240508	101200	1685448900	129200	129300	129300	129200	15
612	20240508	101100	1683510400	129200	129300	129400	129200	53
613	20240508	101000	1676653800	129200	129300	129300	129100	263
614	20240508	100900	1642672900	129100	129200	129300	129100	50
615	20240508	100800	1636209300	129100	129100	129200	129100	39
616	20240508	100700	1631173400	129100	129100	129100	129100	7
617	20240508	100600	1630269700	129100	129100	129100	129100	3
618	20240508	100500	1629882400	129100	129200	129200	129100	22
619	20240508	100400	1627041200	129100	129100	129100	129100	9
620	20240508	100300	1625879300	129100	129200	129200	129100	6
621	20240508	100200	1625104600	129300	129200	129300	129100	52
622	20240508	100100	1618382800	129100	129200	129200	129100	5
623	20240508	100000	1617737200	129100	129100	129200	129100	12
624	20240508	095900	1616187900	129100	129000	129100	129000	36
625	20240508	095800	1611541000	129000	129000	129000	129000	10
626	20240508	095700	1610251000	129100	129100	129100	129000	44
627	20240508	095600	1604570900	129100	129100	129200	129100	9
628	20240508	095500	1603408900	129200	129100	129200	129100	12
629	20240508	095400	1601859600	129100	129100	129100	129000	59
630	20240508	095300	1594243000	129300	129100	129300	129100	58
631	20240508	095200	1586748000	129100	129200	129300	129100	49
632	20240508	095100	1580419400	129100	129200	129200	129100	26
633	20240508	095000	1577062700	129200	129100	129200	129100	26
634	20240508	094900	1573704100	129100	129100	129100	129100	3
635	20240508	094800	1573316800	129200	129100	129200	129100	21
636	20240508	094700	1570603700	129100	129100	129100	129100	13
637	20240508	094600	1568925400	129100	129000	129100	129000	87
638	20240508	094500	1557694200	129000	129000	129100	129000	56
639	20240508	094400	1550469700	129000	129000	129100	129000	119
640	20240508	094300	1535118500	129000	129000	129000	129000	2143
641	20240508	094200	1258671500	129000	129000	129000	129000	102
642	20240508	094100	1245513500	129000	129000	129000	129000	72
643	20240508	094000	1236225500	129000	129000	129100	129000	78
644	20240508	093900	1226163300	129100	129000	129100	129000	54
645	20240508	093800	1219193200	129100	129100	129100	129000	19
646	20240508	093700	1216741100	129100	129000	129100	129000	59
647	20240508	093600	1209128800	129000	129100	129100	129000	347
648	20240508	093500	1164347200	129100	129100	129200	129100	112
649	20240508	093400	1149887000	129200	129100	129200	129100	32
650	20240508	093300	1145754800	129100	129100	129100	129100	1
651	20240508	093200	1145625700	129100	129200	129300	129100	27
652	20240508	093100	1142138300	129200	129100	129200	129000	34
653	20240508	093000	1137748100	129100	129000	129100	129000	447
654	20240508	092900	1080058600	129000	129100	129100	129000	1052
655	20240508	092800	944347300	129100	129100	129100	129100	121
656	20240508	092700	928726200	129000	129100	129100	129000	268
657	20240508	092600	894149800	129100	129000	129100	129000	308
658	20240508	092500	854404600	129000	129100	129100	128900	2823
659	20240508	092400	490227400	129000	129100	129200	129000	771
660	20240508	092300	390719300	129100	129200	129200	129100	140
661	20240508	092200	372634400	129200	129200	129200	129200	18
662	20240508	092100	370308800	129200	129200	129200	129100	225
663	20240508	092000	341244000	129200	129200	129200	129200	48
664	20240508	091900	335042400	129200	129400	129400	129200	150
665	20240508	091800	315648600	129400	129300	129400	129300	2
666	20240508	091700	315389900	129300	129200	129300	129200	106
667	20240508	091600	301690400	129300	129300	129400	129200	86
668	20240508	091500	290573600	129400	129400	129400	129300	31
669	20240508	091400	286562300	129400	129300	129400	129300	17
670	20240508	091300	284362900	129300	129400	129400	129300	8
671	20240508	091200	283328300	129400	129300	129400	129300	16
672	20240508	091100	281258000	129400	129300	129400	129200	22
673	20240508	091000	278413400	129300	129200	129300	129200	53
674	20240508	090900	271564400	129200	129200	129200	129200	14
675	20240508	090800	269755600	129100	129100	129200	129100	60
676	20240508	090700	262009300	129300	129300	129300	129200	21
677	20240508	090600	259294100	129200	129100	129200	129100	22
678	20240508	090500	256453600	129000	129000	129100	129000	458
679	20240508	090400	197363300	129000	129500	129500	129000	857
680	20240508	090300	86729100	129500	129200	129500	129200	15
681	20240508	090200	84788700	129200	129200	129500	129200	12
682	20240508	090100	83237200	129200	129600	129600	129100	98
683	20240508	090000	70574200	129000	129000	129500	129000	547