KissMeData/198080/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	203000	473417980	2870	2870	2870	2870	4269
3	20240508	202900	473417980	2870	2870	2870	2870	0
4	20240508	202800	473417980	2870	2870	2870	2870	0
5	20240508	202700	473417980	2870	2870	2870	2870	0
6	20240508	202600	473417980	2870	2870	2870	2870	0
7	20240508	202500	473417980	2870	2870	2870	2870	0
8	20240508	202400	473417980	2870	2870	2870	2870	0
9	20240508	202300	473417980	2870	2870	2870	2870	0
10	20240508	202200	473417980	2870	2870	2870	2870	0
11	20240508	202100	473417980	2870	2870	2870	2870	0
12	20240508	202000	473417980	2870	2870	2870	2870	0
13	20240508	201900	473417980	2870	2870	2870	2870	0
14	20240508	201800	473417980	2870	2870	2870	2870	0
15	20240508	201700	473417980	2870	2870	2870	2870	0
16	20240508	201600	473417980	2870	2870	2870	2870	0
17	20240508	201500	473417980	2870	2870	2870	2870	0
18	20240508	201400	473417980	2870	2870	2870	2870	0
19	20240508	201300	473417980	2870	2870	2870	2870	0
20	20240508	201200	473417980	2870	2870	2870	2870	0
21	20240508	201100	473417980	2870	2870	2870	2870	0
22	20240508	201000	473417980	2870	2870	2870	2870	0
23	20240508	200900	473417980	2870	2870	2870	2870	0
24	20240508	200800	473417980	2870	2870	2870	2870	0
25	20240508	200700	473417980	2870	2870	2870	2870	0
26	20240508	200600	473417980	2870	2870	2870	2870	0
27	20240508	200500	473417980	2870	2870	2870	2870	0
28	20240508	200400	473417980	2870	2870	2870	2870	0
29	20240508	200300	473417980	2870	2870	2870	2870	0
30	20240508	200200	473417980	2870	2870	2870	2870	0
31	20240508	200100	473417980	2870	2870	2870	2870	0
32	20240508	200000	473417980	2870	2870	2870	2870	4269
33	20240508	195900	473417980	2870	2870	2870	2870	0
34	20240508	195800	473417980	2870	2870	2870	2870	0
35	20240508	195700	473417980	2870	2870	2870	2870	0
36	20240508	195600	473417980	2870	2870	2870	2870	0
37	20240508	195500	473417980	2870	2870	2870	2870	0
38	20240508	195400	473417980	2870	2870	2870	2870	0
39	20240508	195300	473417980	2870	2870	2870	2870	0
40	20240508	195200	473417980	2870	2870	2870	2870	0
41	20240508	195100	473417980	2870	2870	2870	2870	0
42	20240508	195000	473417980	2870	2870	2870	2870	0
43	20240508	194900	473417980	2870	2870	2870	2870	0
44	20240508	194800	473417980	2870	2870	2870	2870	0
45	20240508	194700	473417980	2870	2870	2870	2870	0
46	20240508	194600	473417980	2870	2870	2870	2870	0
47	20240508	194500	473417980	2870	2870	2870	2870	0
48	20240508	194400	473417980	2870	2870	2870	2870	0
49	20240508	194300	473417980	2870	2870	2870	2870	0
50	20240508	194200	473417980	2870	2870	2870	2870	0
51	20240508	194100	473417980	2870	2870	2870	2870	0
52	20240508	194000	473417980	2870	2870	2870	2870	0
53	20240508	193900	473417980	2870	2870	2870	2870	0
54	20240508	193800	473417980	2870	2870	2870	2870	0
55	20240508	193700	473417980	2870	2870	2870	2870	0
56	20240508	193600	473417980	2870	2870	2870	2870	0
57	20240508	193500	473417980	2870	2870	2870	2870	0
58	20240508	193400	473417980	2870	2870	2870	2870	0
59	20240508	193300	473417980	2870	2870	2870	2870	0
60	20240508	193200	473417980	2870	2870	2870	2870	0
61	20240508	193100	473417980	2870	2870	2870	2870	0
62	20240508	193000	473417980	2870	2870	2870	2870	4269
63	20240508	192900	473417980	2870	2870	2870	2870	0
64	20240508	192800	473417980	2870	2870	2870	2870	0
65	20240508	192700	473417980	2870	2870	2870	2870	0
66	20240508	192600	473417980	2870	2870	2870	2870	0
67	20240508	192500	473417980	2870	2870	2870	2870	0
68	20240508	192400	473417980	2870	2870	2870	2870	0
69	20240508	192300	473417980	2870	2870	2870	2870	0
70	20240508	192200	473417980	2870	2870	2870	2870	0
71	20240508	192100	473417980	2870	2870	2870	2870	0
72	20240508	192000	473417980	2870	2870	2870	2870	0
73	20240508	191900	473417980	2870	2870	2870	2870	0
74	20240508	191800	473417980	2870	2870	2870	2870	0
75	20240508	191700	473417980	2870	2870	2870	2870	0
76	20240508	191600	473417980	2870	2870	2870	2870	0
77	20240508	191500	473417980	2870	2870	2870	2870	0
78	20240508	191400	473417980	2870	2870	2870	2870	0
79	20240508	191300	473417980	2870	2870	2870	2870	0
80	20240508	191200	473417980	2870	2870	2870	2870	0
81	20240508	191100	473417980	2870	2870	2870	2870	0
82	20240508	191000	473417980	2870	2870	2870	2870	0
83	20240508	190900	473417980	2870	2870	2870	2870	0
84	20240508	190800	473417980	2870	2870	2870	2870	0
85	20240508	190700	473417980	2870	2870	2870	2870	0
86	20240508	190600	473417980	2870	2870	2870	2870	0
87	20240508	190500	473417980	2870	2870	2870	2870	0
88	20240508	190400	473417980	2870	2870	2870	2870	0
89	20240508	190300	473417980	2870	2870	2870	2870	0
90	20240508	190200	473417980	2870	2870	2870	2870	0
91	20240508	190100	473417980	2870	2870	2870	2870	0
92	20240508	190000	473417980	2870	2870	2870	2870	4269
93	20240508	185900	473417980	2870	2870	2870	2870	0
94	20240508	185800	473417980	2870	2870	2870	2870	0
95	20240508	185700	473417980	2870	2870	2870	2870	0
96	20240508	185600	473417980	2870	2870	2870	2870	0
97	20240508	185500	473417980	2870	2870	2870	2870	0
98	20240508	185400	473417980	2870	2870	2870	2870	0
99	20240508	185300	473417980	2870	2870	2870	2870	0
100	20240508	185200	473417980	2870	2870	2870	2870	0
101	20240508	185100	473417980	2870	2870	2870	2870	0
102	20240508	185000	473417980	2870	2870	2870	2870	0
103	20240508	184900	473417980	2870	2870	2870	2870	0
104	20240508	184800	473417980	2870	2870	2870	2870	0
105	20240508	184700	473417980	2870	2870	2870	2870	0
106	20240508	184600	473417980	2870	2870	2870	2870	0
107	20240508	184500	473417980	2870	2870	2870	2870	0
108	20240508	184400	473417980	2870	2870	2870	2870	0
109	20240508	184300	473417980	2870	2870	2870	2870	0
110	20240508	184200	473417980	2870	2870	2870	2870	0
111	20240508	184100	473417980	2870	2870	2870	2870	0
112	20240508	184000	473417980	2870	2870	2870	2870	0
113	20240508	183900	473417980	2870	2870	2870	2870	0
114	20240508	183800	473417980	2870	2870	2870	2870	0
115	20240508	183700	473417980	2870	2870	2870	2870	0
116	20240508	183600	473417980	2870	2870	2870	2870	0
117	20240508	183500	473417980	2870	2870	2870	2870	0
118	20240508	183400	473417980	2870	2870	2870	2870	0
119	20240508	183300	473417980	2870	2870	2870	2870	0
120	20240508	183200	473417980	2870	2870	2870	2870	0
121	20240508	183100	473417980	2870	2870	2870	2870	0
122	20240508	183000	473417980	2870	2870	2870	2870	4269
123	20240508	182900	473417980	2870	2870	2870	2870	0
124	20240508	182800	473417980	2870	2870	2870	2870	0
125	20240508	182700	473417980	2870	2870	2870	2870	0
126	20240508	182600	473417980	2870	2870	2870	2870	0
127	20240508	182500	473417980	2870	2870	2870	2870	0
128	20240508	182400	473417980	2870	2870	2870	2870	0
129	20240508	182300	473417980	2870	2870	2870	2870	0
130	20240508	182200	473417980	2870	2870	2870	2870	0
131	20240508	182100	473417980	2870	2870	2870	2870	0
132	20240508	182000	473417980	2870	2870	2870	2870	0
133	20240508	181900	473417980	2870	2870	2870	2870	0
134	20240508	181800	473417980	2870	2870	2870	2870	0
135	20240508	181700	473417980	2870	2870	2870	2870	0
136	20240508	181600	473417980	2870	2870	2870	2870	0
137	20240508	181500	473417980	2870	2870	2870	2870	0
138	20240508	181400	473417980	2870	2870	2870	2870	0
139	20240508	181300	473417980	2870	2870	2870	2870	0
140	20240508	181200	473417980	2870	2870	2870	2870	0
141	20240508	181100	473417980	2870	2870	2870	2870	0
142	20240508	181000	473417980	2870	2870	2870	2870	0
143	20240508	180900	473417980	2870	2870	2870	2870	0
144	20240508	180800	473417980	2870	2870	2870	2870	0
145	20240508	180700	473417980	2870	2870	2870	2870	0
146	20240508	180600	473417980	2870	2870	2870	2870	0
147	20240508	180500	473417980	2870	2870	2870	2870	0
148	20240508	180400	473417980	2870	2870	2870	2870	0
149	20240508	180300	473417980	2870	2870	2870	2870	0
150	20240508	180200	473417980	2870	2870	2870	2870	0
151	20240508	180100	473417980	2870	2870	2870	2870	0
152	20240508	180000	473417980	2870	2870	2870	2870	4269
153	20240508	175900	473417980	2870	2870	2870	2870	0
154	20240508	175800	473417980	2870	2870	2870	2870	0
155	20240508	175700	473417980	2870	2870	2870	2870	0
156	20240508	175600	473417980	2870	2870	2870	2870	0
157	20240508	175500	473417980	2870	2870	2870	2870	0
158	20240508	175400	473417980	2870	2870	2870	2870	0
159	20240508	175300	473417980	2870	2870	2870	2870	0
160	20240508	175200	473417980	2870	2870	2870	2870	0
161	20240508	175100	473417980	2870	2870	2870	2870	0
162	20240508	175000	473417980	2870	2870	2870	2870	0
163	20240508	174900	473417980	2870	2870	2870	2870	0
164	20240508	174800	473417980	2870	2870	2870	2870	0
165	20240508	174700	473417980	2870	2870	2870	2870	0
166	20240508	174600	473417980	2870	2870	2870	2870	0
167	20240508	174500	473417980	2870	2870	2870	2870	0
168	20240508	174400	473417980	2870	2870	2870	2870	0
169	20240508	174300	473417980	2870	2870	2870	2870	0
170	20240508	174200	473417980	2870	2870	2870	2870	0
171	20240508	174100	473417980	2870	2870	2870	2870	0
172	20240508	174000	473417980	2870	2870	2870	2870	0
173	20240508	173900	473417980	2870	2870	2870	2870	0
174	20240508	173800	473417980	2870	2870	2870	2870	0
175	20240508	173700	473417980	2870	2870	2870	2870	0
176	20240508	173600	473417980	2870	2870	2870	2870	0
177	20240508	173500	473417980	2870	2870	2870	2870	0
178	20240508	173400	473417980	2870	2870	2870	2870	0
179	20240508	173300	473417980	2870	2870	2870	2870	0
180	20240508	173200	473417980	2870	2870	2870	2870	0
181	20240508	173100	473417980	2870	2870	2870	2870	0
182	20240508	173000	473417980	2870	2870	2870	2870	4269
183	20240508	172900	473417980	2870	2870	2870	2870	0
184	20240508	172800	473417980	2870	2870	2870	2870	0
185	20240508	172700	473417980	2870	2870	2870	2870	0
186	20240508	172600	473417980	2870	2870	2870	2870	0
187	20240508	172500	473417980	2870	2870	2870	2870	0
188	20240508	172400	473417980	2870	2870	2870	2870	0
189	20240508	172300	473417980	2870	2870	2870	2870	0
190	20240508	172200	473417980	2870	2870	2870	2870	0
191	20240508	172100	473417980	2870	2870	2870	2870	0
192	20240508	172000	473417980	2870	2870	2870	2870	0
193	20240508	171900	473417980	2870	2870	2870	2870	0
194	20240508	171800	473417980	2870	2870	2870	2870	0
195	20240508	171700	473417980	2870	2870	2870	2870	0
196	20240508	171600	473417980	2870	2870	2870	2870	0
197	20240508	171500	473417980	2870	2870	2870	2870	0
198	20240508	171400	473417980	2870	2870	2870	2870	0
199	20240508	171300	473417980	2870	2870	2870	2870	0
200	20240508	171200	473417980	2870	2870	2870	2870	0
201	20240508	171100	473417980	2870	2870	2870	2870	0
202	20240508	171000	473417980	2870	2870	2870	2870	0
203	20240508	170900	473417980	2870	2870	2870	2870	0
204	20240508	170800	473417980	2870	2870	2870	2870	0
205	20240508	170700	473417980	2870	2870	2870	2870	0
206	20240508	170600	473417980	2870	2870	2870	2870	0
207	20240508	170500	473417980	2870	2870	2870	2870	0
208	20240508	170400	473417980	2870	2870	2870	2870	0
209	20240508	170300	473417980	2870	2870	2870	2870	0
210	20240508	170200	473417980	2870	2870	2870	2870	0
211	20240508	170100	473417980	2870	2870	2870	2870	0
212	20240508	170000	473417980	2870	2870	2870	2870	4269
213	20240508	165900	473417980	2870	2870	2870	2870	0
214	20240508	165800	473417980	2870	2870	2870	2870	0
215	20240508	165700	473417980	2870	2870	2870	2870	0
216	20240508	165600	473417980	2870	2870	2870	2870	0
217	20240508	165500	473417980	2870	2870	2870	2870	0
218	20240508	165400	473417980	2870	2870	2870	2870	0
219	20240508	165300	473417980	2870	2870	2870	2870	0
220	20240508	165200	473417980	2870	2870	2870	2870	0
221	20240508	165100	473417980	2870	2870	2870	2870	0
222	20240508	165000	473417980	2870	2870	2870	2870	0
223	20240508	164900	473417980	2870	2870	2870	2870	0
224	20240508	164800	473417980	2870	2870	2870	2870	0
225	20240508	164700	473417980	2870	2870	2870	2870	0
226	20240508	164600	473417980	2870	2870	2870	2870	0
227	20240508	164500	473417980	2870	2870	2870	2870	0
228	20240508	164400	473417980	2870	2870	2870	2870	0
229	20240508	164300	473417980	2870	2870	2870	2870	0
230	20240508	164200	473417980	2870	2870	2870	2870	0
231	20240508	164100	473417980	2870	2870	2870	2870	0
232	20240508	164000	473417980	2870	2870	2870	2870	0
233	20240508	163900	473417980	2870	2870	2870	2870	0
234	20240508	163800	473417980	2870	2870	2870	2870	0
235	20240508	163700	473417980	2870	2870	2870	2870	0
236	20240508	163600	473417980	2870	2870	2870	2870	0
237	20240508	163500	473417980	2870	2870	2870	2870	0
238	20240508	163400	473417980	2870	2870	2870	2870	0
239	20240508	163300	473417980	2870	2870	2870	2870	0
240	20240508	163200	473417980	2870	2870	2870	2870	0
241	20240508	163100	473417980	2870	2870	2870	2870	0
242	20240508	163000	473417980	2870	2870	2870	2870	4269
243	20240508	162900	473417980	2870	2870	2870	2870	0
244	20240508	162800	473417980	2870	2870	2870	2870	0
245	20240508	162700	473417980	2870	2870	2870	2870	0
246	20240508	162600	473417980	2870	2870	2870	2870	0
247	20240508	162500	473417980	2870	2870	2870	2870	0
248	20240508	162400	473417980	2870	2870	2870	2870	0
249	20240508	162300	473417980	2870	2870	2870	2870	0
250	20240508	162200	473417980	2870	2870	2870	2870	0
251	20240508	162100	473417980	2870	2870	2870	2870	0
252	20240508	162000	473417980	2870	2870	2870	2870	0
253	20240508	161900	473417980	2870	2870	2870	2870	0
254	20240508	161800	473417980	2870	2870	2870	2870	0
255	20240508	161700	473417980	2870	2870	2870	2870	0
256	20240508	161600	473417980	2870	2870	2870	2870	0
257	20240508	161500	473417980	2870	2870	2870	2870	0
258	20240508	161400	473417980	2870	2870	2870	2870	0
259	20240508	161300	473417980	2870	2870	2870	2870	0
260	20240508	161200	473417980	2870	2870	2870	2870	0
261	20240508	161100	473417980	2870	2870	2870	2870	0
262	20240508	161000	473417980	2870	2870	2870	2870	0
263	20240508	160900	473417980	2870	2870	2870	2870	0
264	20240508	160800	473417980	2870	2870	2870	2870	0
265	20240508	160700	473417980	2870	2870	2870	2870	0
266	20240508	160600	473417980	2870	2870	2870	2870	0
267	20240508	160500	473417980	2870	2870	2870	2870	0
268	20240508	160400	473417980	2870	2870	2870	2870	0
269	20240508	160300	473417980	2870	2870	2870	2870	0
270	20240508	160200	473417980	2870	2870	2870	2870	0
271	20240508	160100	473417980	2870	2870	2870	2870	0
272	20240508	160000	473417980	2870	2870	2870	2870	4269
273	20240508	155900	473417980	2870	2870	2870	2870	0
274	20240508	155800	473417980	2870	2870	2870	2870	0
275	20240508	155700	473417980	2870	2870	2870	2870	0
276	20240508	155600	473417980	2870	2870	2870	2870	0
277	20240508	155500	473417980	2870	2870	2870	2870	0
278	20240508	155400	473417980	2870	2870	2870	2870	0
279	20240508	155300	473417980	2870	2870	2870	2870	0
280	20240508	155200	473417980	2870	2870	2870	2870	0
281	20240508	155100	473417980	2870	2870	2870	2870	0
282	20240508	155000	473417980	2870	2870	2870	2870	0
283	20240508	154900	473417980	2870	2870	2870	2870	0
284	20240508	154800	473417980	2870	2870	2870	2870	0
285	20240508	154700	473417980	2870	2870	2870	2870	0
286	20240508	154600	473417980	2870	2870	2870	2870	0
287	20240508	154500	473417980	2870	2870	2870	2870	0
288	20240508	154400	473417980	2870	2870	2870	2870	0
289	20240508	154300	473417980	2870	2870	2870	2870	0
290	20240508	154200	473417980	2870	2870	2870	2870	0
291	20240508	154100	473417980	2870	2870	2870	2870	0
292	20240508	154000	473417980	2870	2870	2870	2870	0
293	20240508	153900	473417980	2870	2870	2870	2870	0
294	20240508	153800	473417980	2870	2870	2870	2870	0
295	20240508	153700	473417980	2870	2870	2870	2870	0
296	20240508	153600	473417980	2870	2870	2870	2870	0
297	20240508	153500	473417980	2870	2870	2870	2870	0
298	20240508	153400	473417980	2870	2870	2870	2870	0
299	20240508	153300	473417980	2870	2870	2870	2870	0
300	20240508	153200	473417980	2870	2870	2870	2870	0
301	20240508	153100	473417980	2870	2870	2870	2870	0
302	20240508	153000	473417980	2870	2870	2870	2870	8538
303	20240508	152900	461165950	2870	2870	2870	2870	0
304	20240508	152800	461165950	2870	2870	2870	2870	0
305	20240508	152700	461165950	2870	2870	2870	2870	0
306	20240508	152600	461165950	2870	2870	2870	2870	0
307	20240508	152500	461165950	2870	2870	2870	2870	0
308	20240508	152400	461165950	2870	2870	2870	2870	0
309	20240508	152300	461165950	2870	2870	2870	2870	0
310	20240508	152200	461165950	2870	2870	2870	2870	0
311	20240508	152100	461165950	2870	2870	2870	2870	0
312	20240508	152000	461165950	2870	2870	2870	2870	0
313	20240508	151900	461165950	2870	2870	2870	2870	0
314	20240508	151800	461165950	2870	2870	2870	2870	1
315	20240508	151700	461163080	2855	2855	2855	2855	0
316	20240508	151600	461163080	2855	2855	2855	2855	1
317	20240508	151500	461160225	2865	2865	2865	2865	0
318	20240508	151400	461160225	2865	2855	2865	2855	351
319	20240508	151300	460158100	2855	2865	2865	2855	3328
320	20240508	151200	450656380	2875	2875	2875	2875	0
321	20240508	151100	450656380	2875	2875	2875	2875	31
322	20240508	151000	450567255	2855	2855	2855	2855	0
323	20240508	150900	450567255	2855	2855	2855	2855	0
324	20240508	150800	450567255	2855	2855	2855	2855	0
325	20240508	150700	450567255	2855	2880	2880	2855	274
326	20240508	150600	449784145	2880	2880	2880	2880	32
327	20240508	150500	449691985	2860	2860	2860	2860	0
328	20240508	150400	449691985	2860	2860	2860	2860	0
329	20240508	150300	449691985	2860	2860	2860	2860	0
330	20240508	150200	449691985	2860	2860	2860	2860	0
331	20240508	150100	449691985	2860	2860	2860	2860	81
332	20240508	150000	449460325	2860	2845	2860	2845	8
333	20240508	145900	449437550	2850	2850	2850	2850	2000
334	20240508	145800	443737550	2850	2850	2850	2850	0
335	20240508	145700	443737550	2850	2865	2865	2850	2
336	20240508	145600	443731835	2850	2875	2885	2850	1342
337	20240508	145500	439905450	2865	2865	2865	2865	33
338	20240508	145400	439810905	2865	2865	2865	2865	0
339	20240508	145300	439810905	2865	2865	2865	2865	400
340	20240508	145200	438664905	2850	2865	2865	2850	1291
341	20240508	145100	434980985	2865	2860	2865	2860	64
342	20240508	145000	434797785	2850	2855	2855	2850	2945
343	20240508	144900	426402815	2860	2860	2860	2860	28
344	20240508	144800	426322735	2860	2860	2860	2860	171
345	20240508	144700	425833675	2860	2860	2860	2860	50
346	20240508	144600	425690675	2860	2860	2860	2860	50
347	20240508	144500	425547675	2860	2860	2860	2860	452
348	20240508	144400	424254955	2855	2860	2860	2855	35
349	20240508	144300	424154890	2860	2860	2860	2860	0
350	20240508	144200	424154890	2860	2860	2860	2860	115
351	20240508	144100	423825990	2860	2860	2860	2860	1
352	20240508	144000	423823130	2850	2850	2850	2850	0
353	20240508	143900	423823130	2850	2855	2855	2850	880
354	20240508	143800	421314990	2860	2860	2860	2860	0
355	20240508	143700	421314990	2860	2860	2860	2860	34
356	20240508	143600	421217750	2860	2860	2860	2860	1000
357	20240508	143500	418357750	2860	2860	2860	2860	5
358	20240508	143400	418343450	2865	2865	2865	2865	28
359	20240508	143300	418263230	2865	2865	2865	2865	2
360	20240508	143200	418257500	2860	2860	2860	2860	0
361	20240508	143100	418257500	2860	2860	2860	2860	0
362	20240508	143000	418257500	2860	2860	2860	2860	0
363	20240508	142900	418257500	2860	2860	2860	2860	236
364	20240508	142800	417582540	2860	2855	2860	2855	113
365	20240508	142700	417259855	2855	2850	2855	2850	8
366	20240508	142600	417237050	2850	2850	2850	2850	1
367	20240508	142500	417234200	2850	2850	2850	2850	439
368	20240508	142400	415983050	2850	2850	2850	2850	1382
369	20240508	142300	412044350	2850	2850	2850	2845	2199
370	20240508	142200	405784385	2860	2860	2860	2860	1
371	20240508	142100	405781525	2850	2865	2865	2850	2010
372	20240508	142000	400052875	2865	2865	2865	2865	0
373	20240508	141900	400052875	2865	2850	2865	2850	2
374	20240508	141800	400047160	2850	2855	2855	2850	2362
375	20240508	141700	393315280	2870	2870	2870	2870	0
376	20240508	141600	393315280	2870	2870	2870	2870	63
377	20240508	141500	393134470	2870	2860	2870	2855	501
378	20240508	141400	391702295	2860	2860	2860	2860	2
379	20240508	141300	391696575	2870	2870	2870	2870	28
380	20240508	141200	391616215	2870	2870	2870	2870	865
381	20240508	141100	389133665	2870	2870	2870	2870	0
382	20240508	141000	389133665	2870	2865	2870	2865	29
383	20240508	140900	389050575	2865	2870	2870	2865	574
384	20240508	140800	387406060	2865	2870	2870	2865	190
385	20240508	140700	386860795	2885	2885	2885	2885	28
386	20240508	140600	386780015	2885	2885	2885	2885	0
387	20240508	140500	386780015	2885	2875	2885	2875	1003
388	20240508	140400	383891375	2875	2875	2875	2875	28
389	20240508	140300	383810875	2875	2875	2875	2875	1
390	20240508	140200	383808000	2870	2870	2875	2870	613
391	20240508	140100	382048190	2870	2870	2870	2865	49
392	20240508	140000	381907660	2870	2880	2880	2870	460
393	20240508	135900	380587440	2870	2870	2870	2870	535
394	20240508	135800	379051990	2870	2870	2880	2870	377
395	20240508	135700	377969990	2870	2870	2870	2870	303
396	20240508	135600	377100380	2870	2870	2870	2870	1207
397	20240508	135500	373636290	2880	2880	2880	2880	1
398	20240508	135400	373633410	2870	2870	2870	2870	28
399	20240508	135300	373553050	2880	2880	2880	2880	1
400	20240508	135200	373550170	2870	2870	2870	2870	0
401	20240508	135100	373550170	2870	2870	2870	2870	0
402	20240508	135000	373550170	2870	2870	2870	2870	2272
403	20240508	134900	367029530	2885	2885	2885	2885	29
404	20240508	134800	366945865	2885	2885	2885	2885	0
405	20240508	134700	366945865	2885	2885	2885	2885	1
406	20240508	134600	366942980	2880	2880	2880	2880	29
407	20240508	134500	366859460	2880	2880	2880	2880	2
408	20240508	134400	366853700	2870	2870	2870	2870	320
409	20240508	134300	365935300	2880	2880	2880	2870	15
410	20240508	134200	365892110	2870	2880	2880	2870	811
411	20240508	134100	363556560	2880	2880	2880	2880	375
412	20240508	134000	362476560	2885	2885	2885	2885	29
413	20240508	133900	362392895	2885	2885	2885	2885	0
414	20240508	133800	362392895	2885	2885	2885	2885	0
415	20240508	133700	362392895	2885	2885	2885	2885	29
416	20240508	133600	362309230	2885	2885	2885	2885	81
417	20240508	133500	362075545	2885	2885	2885	2885	0
418	20240508	133400	362075545	2885	2885	2885	2870	34
419	20240508	133300	361977485	2885	2885	2885	2885	0
420	20240508	133200	361977485	2885	2870	2885	2870	313
421	20240508	133100	361079130	2870	2890	2890	2870	729
422	20240508	133000	358982980	2890	2890	2890	2890	0
423	20240508	132900	358982980	2890	2885	2890	2885	4
424	20240508	132800	358971425	2885	2890	2890	2885	30
425	20240508	132700	358884730	2895	2895	2895	2895	0
426	20240508	132600	358884730	2895	2885	2895	2885	2003
427	20240508	132500	353101060	2885	2865	2885	2865	5
428	20240508	132400	353086695	2865	2865	2865	2860	20
429	20240508	132300	353029470	2860	2870	2870	2860	600
430	20240508	132200	351310250	2890	2880	2890	2880	432
431	20240508	132100	350064220	2880	2890	2890	2875	453
432	20240508	132000	348761825	2890	2890	2890	2890	281
433	20240508	131900	347949735	2890	2890	2890	2890	29
434	20240508	131800	347865925	2890	2880	2890	2880	337
435	20240508	131700	346895355	2890	2885	2890	2885	16
436	20240508	131600	346849190	2895	2895	2895	2885	50
437	20240508	131500	346704590	2895	2895	2895	2895	5
438	20240508	131400	346690115	2895	2895	2895	2895	0
439	20240508	131300	346690115	2895	2895	2895	2895	29
440	20240508	131200	346606160	2895	2895	2895	2895	1
441	20240508	131100	346603265	2900	2900	2900	2900	0
442	20240508	131000	346603265	2900	2885	2900	2885	17
443	20240508	130900	346554205	2885	2885	2885	2885	1
444	20240508	130800	346551320	2885	2885	2885	2885	0
445	20240508	130700	346551320	2885	2885	2885	2885	3
446	20240508	130600	346542665	2880	2880	2880	2880	2300
447	20240508	130500	339918665	2880	2880	2880	2880	0
448	20240508	130400	339918665	2880	2895	2895	2880	80
449	20240508	130300	339687780	2895	2895	2895	2895	1
450	20240508	130200	339684885	2900	2885	2900	2880	232
451	20240508	130100	339016190	2900	2900	2900	2900	31
452	20240508	130000	338926290	2900	2895	2900	2880	2084
453	20240508	125900	332918880	2895	2895	2895	2895	0
454	20240508	125800	332918880	2895	2895	2895	2895	27
455	20240508	125700	332840715	2895	2895	2895	2895	0
456	20240508	125600	332840715	2895	2895	2895	2895	147
457	20240508	125500	332415150	2885	2885	2885	2885	0
458	20240508	125400	332415150	2885	2885	2885	2885	1
459	20240508	125300	332412265	2885	2885	2885	2885	40
460	20240508	125200	332296865	2895	2895	2895	2895	29
461	20240508	125100	332212910	2895	2900	2900	2895	41
462	20240508	125000	332094015	2895	2890	2895	2890	1048
463	20240508	124900	329060115	2905	2900	2905	2900	1030
464	20240508	124800	326073110	2900	2900	2900	2900	8
465	20240508	124700	326049910	2900	2900	2900	2900	2
466	20240508	124600	326044110	2900	2890	2900	2890	466
467	20240508	124500	324692920	2890	2890	2890	2890	120
468	20240508	124400	324346120	2890	2895	2895	2890	910
469	20240508	124300	321714670	2895	2900	2900	2895	151
470	20240508	124200	321277380	2900	2895	2900	2895	3768
471	20240508	124100	310350195	2890	2890	2895	2890	4041
472	20240508	124000	298657750	2890	2890	2890	2880	1876
473	20240508	123900	293236120	2890	2890	2890	2890	0
474	20240508	123800	293236120	2890	2885	2890	2885	4745
475	20240508	123700	279541710	2885	2885	2885	2885	29
476	20240508	123600	279458045	2885	2885	2885	2885	37
477	20240508	123500	279351300	2880	2880	2880	2880	170
478	20240508	123400	278861700	2880	2880	2880	2880	29
479	20240508	123300	278778180	2880	2875	2880	2875	19
480	20240508	123200	278723550	2875	2880	2880	2875	369
481	20240508	123100	277661800	2880	2885	2885	2880	278
482	20240508	123000	276861000	2885	2885	2885	2885	106
483	20240508	122900	276555190	2885	2880	2885	2880	401
484	20240508	122800	275400305	2885	2875	2885	2875	2571
485	20240508	122700	268000825	2870	2870	2870	2870	76
486	20240508	122600	267782705	2875	2875	2875	2875	0
487	20240508	122500	267782705	2875	2875	2875	2875	29
488	20240508	122400	267699330	2875	2875	2875	2875	10
489	20240508	122300	267670580	2875	2875	2875	2860	332
490	20240508	122200	266720545	2875	2875	2875	2875	29
491	20240508	122100	266637170	2875	2875	2875	2875	0
492	20240508	122000	266637170	2875	2875	2875	2875	0
493	20240508	121900	266637170	2875	2875	2875	2875	29
494	20240508	121800	266553795	2880	2880	2880	2880	20
495	20240508	121700	266496195	2880	2880	2880	2880	0
496	20240508	121600	266496195	2880	2880	2880	2880	29
497	20240508	121500	266412675	2880	2880	2880	2880	1096
498	20240508	121400	263256195	2870	2870	2870	2870	282
499	20240508	121300	262446855	2870	2870	2870	2870	29
500	20240508	121200	262363625	2870	2870	2870	2870	0
501	20240508	121100	262363625	2870	2870	2870	2870	0
502	20240508	121000	262363625	2870	2870	2870	2870	29
503	20240508	120900	262280395	2870	2870	2870	2870	0
504	20240508	120800	262280395	2870	2870	2870	2870	0
505	20240508	120700	262280395	2870	2865	2870	2865	568
506	20240508	120600	260652790	2860	2860	2860	2860	1
507	20240508	120500	260649930	2865	2865	2865	2865	738
508	20240508	120400	258535560	2865	2870	2870	2865	71
509	20240508	120300	258331990	2870	2870	2870	2870	0
510	20240508	120200	258331990	2870	2870	2870	2870	7
511	20240508	120100	258311900	2870	2870	2870	2870	29
512	20240508	120000	258228670	2870	2870	2870	2870	0
513	20240508	115900	258228670	2870	2870	2870	2870	0
514	20240508	115800	258228670	2870	2870	2870	2870	29
515	20240508	115700	258145440	2870	2870	2870	2870	0
516	20240508	115600	258145440	2870	2870	2870	2870	226
517	20240508	115500	257496820	2875	2880	2880	2875	447
518	20240508	115400	256211550	2880	2880	2880	2880	11
519	20240508	115300	256179870	2880	2880	2880	2880	1
520	20240508	115200	256176990	2880	2870	2880	2865	2575
521	20240508	115100	248761885	2875	2875	2875	2875	0
522	20240508	115000	248761885	2875	2875	2875	2875	45
523	20240508	114900	248632510	2875	2870	2875	2870	1260
524	20240508	114800	245012660	2870	2860	2870	2860	7500
525	20240508	114700	223517390	2855	2855	2855	2855	1
526	20240508	114600	223514535	2850	2850	2850	2850	29
527	20240508	114500	223431885	2850	2850	2850	2850	19
528	20240508	114400	223377735	2860	2840	2860	2840	1742
529	20240508	114300	218414825	2820	2820	2820	2820	0
530	20240508	114200	218414825	2820	2820	2820	2820	0
531	20240508	114100	218414825	2820	2820	2820	2820	3
532	20240508	114000	218406365	2820	2850	2850	2820	31
533	20240508	113900	218318075	2850	2850	2850	2850	0
534	20240508	113800	218318075	2850	2850	2850	2850	0
535	20240508	113700	218318075	2850	2850	2850	2850	29
536	20240508	113600	218235425	2850	2850	2850	2850	0
537	20240508	113500	218235425	2850	2850	2850	2850	0
538	20240508	113400	218235425	2850	2850	2850	2820	104
539	20240508	113300	217942025	2820	2850	2850	2820	649
540	20240508	113200	216108585	2825	2830	2830	2825	785
541	20240508	113100	213887215	2830	2830	2830	2830	0
542	20240508	113000	213887215	2830	2830	2830	2830	0
543	20240508	112900	213887215	2830	2830	2830	2830	0
544	20240508	112800	213887215	2830	2830	2830	2830	0
545	20240508	112700	213887215	2830	2830	2830	2830	0
546	20240508	112600	213887215	2830	2830	2830	2830	0
547	20240508	112500	213887215	2830	2830	2830	2830	0
548	20240508	112400	213887215	2830	2830	2830	2830	0
549	20240508	112300	213887215	2830	2830	2830	2830	1
550	20240508	112200	213884385	2830	2830	2830	2830	0
551	20240508	112100	213884385	2830	2830	2830	2830	0
552	20240508	112000	213884385	2830	2830	2830	2830	0
553	20240508	111900	213884385	2830	2830	2830	2830	0
554	20240508	111800	213884385	2830	2830	2830	2830	0
555	20240508	111700	213884385	2830	2830	2830	2830	0
556	20240508	111600	213884385	2830	2830	2830	2830	245
557	20240508	111500	213191035	2830	2830	2830	2830	0
558	20240508	111400	213191035	2830	2830	2830	2830	0
559	20240508	111300	213191035	2830	2830	2830	2830	0
560	20240508	111200	213191035	2830	2830	2830	2830	0
561	20240508	111100	213191035	2830	2830	2830	2830	0
562	20240508	111000	213191035	2830	2830	2830	2830	0
563	20240508	110900	213191035	2830	2830	2830	2830	0
564	20240508	110800	213191035	2830	2830	2830	2830	1
565	20240508	110700	213188205	2830	2830	2830	2830	0
566	20240508	110600	213188205	2830	2830	2830	2830	821
567	20240508	110500	210864775	2850	2850	2850	2850	0
568	20240508	110400	210864775	2850	2850	2850	2850	29
569	20240508	110300	210782125	2850	2840	2850	2830	106
570	20240508	110200	210481590	2840	2840	2840	2840	0
571	20240508	110100	210481590	2840	2855	2855	2840	706
572	20240508	110000	208476115	2855	2855	2855	2855	0
573	20240508	105900	208476115	2855	2855	2855	2855	0
574	20240508	105800	208476115	2855	2855	2855	2855	29
575	20240508	105700	208393320	2855	2855	2855	2855	1
576	20240508	105600	208390465	2855	2855	2855	2855	234
577	20240508	105500	207722395	2855	2855	2855	2855	39
578	20240508	105400	207611050	2855	2855	2855	2855	563
579	20240508	105300	206003685	2855	2855	2855	2855	0
580	20240508	105200	206003685	2855	2855	2855	2855	29
581	20240508	105100	205920890	2855	2855	2855	2855	0
582	20240508	105000	205920890	2855	2855	2855	2855	0
583	20240508	104900	205920890	2855	2850	2855	2850	29
584	20240508	104800	205838120	2855	2855	2855	2855	0
585	20240508	104700	205838120	2855	2855	2855	2855	0
586	20240508	104600	205838120	2855	2855	2855	2855	32
587	20240508	104500	205746760	2855	2855	2855	2855	5
588	20240508	104400	205732485	2855	2855	2855	2855	300
589	20240508	104300	204875985	2860	2860	2860	2860	30
590	20240508	104200	204790185	2860	2860	2860	2860	0
591	20240508	104100	204790185	2860	2860	2860	2860	0
592	20240508	104000	204790185	2860	2860	2860	2860	29
593	20240508	103900	204707245	2860	2860	2860	2860	6
594	20240508	103800	204690085	2860	2860	2860	2860	1
595	20240508	103700	204687225	2860	2860	2860	2860	32
596	20240508	103600	204595705	2860	2870	2870	2860	2
597	20240508	103500	204589975	2870	2855	2870	2820	1080
598	20240508	103400	201491940	2825	2855	2855	2825	784
599	20240508	103300	199271925	2855	2855	2855	2855	0
600	20240508	103200	199271925	2855	2855	2855	2855	0
601	20240508	103100	199271925	2855	2855	2855	2855	29
602	20240508	103000	199189130	2855	2855	2855	2855	0
603	20240508	102900	199189130	2855	2855	2855	2855	0
604	20240508	102800	199189130	2855	2835	2855	2835	13
605	20240508	102700	199152255	2835	2835	2835	2835	306
606	20240508	102600	198284745	2880	2850	2880	2850	1736
607	20240508	102500	193307210	2830	2830	2830	2830	0
608	20240508	102400	193307210	2830	2830	2830	2830	379
609	20240508	102300	192234640	2830	2830	2830	2830	599
610	20240508	102200	190539470	2830	2830	2830	2830	116
611	20240508	102100	190211190	2830	2830	2830	2830	0
612	20240508	102000	190211190	2830	2830	2830	2830	245
613	20240508	101900	189517840	2830	2830	2830	2830	0
614	20240508	101800	189517840	2830	2830	2830	2830	17
615	20240508	101700	189469730	2830	2830	2830	2830	6
616	20240508	101600	189452750	2830	2830	2830	2830	0
617	20240508	101500	189452750	2830	2830	2830	2830	16
618	20240508	101400	189407470	2840	2845	2845	2840	438
619	20240508	101300	188163025	2850	2870	2870	2850	59
620	20240508	101200	187993920	2875	2875	2875	2875	0
621	20240508	101100	187993920	2875	2875	2875	2875	0
622	20240508	101000	187993920	2875	2875	2875	2875	115
623	20240508	100900	187663295	2880	2880	2880	2880	12
624	20240508	100800	187628735	2880	2880	2880	2880	110
625	20240508	100700	187311935	2850	2860	2865	2850	331
626	20240508	100600	186363915	2860	2860	2860	2860	85
627	20240508	100500	186120815	2865	2850	2895	2850	1262
628	20240508	100400	182479015	2890	2860	2890	2845	2960
629	20240508	100300	173987625	2860	2860	2860	2860	0
630	20240508	100200	173987625	2860	2860	2860	2860	0
631	20240508	100100	173987625	2860	2845	2860	2845	704
632	20240508	100000	171976795	2845	2835	2845	2835	583
633	20240508	095900	170323130	2835	2835	2835	2835	337
634	20240508	095800	169367735	2835	2835	2835	2835	29
635	20240508	095700	169285520	2835	2835	2835	2835	2
636	20240508	095600	169279850	2830	2830	2830	2830	334
637	20240508	095500	168334630	2830	2835	2835	2830	31
638	20240508	095400	168246755	2835	2835	2835	2835	0
639	20240508	095300	168246755	2835	2835	2835	2835	0
640	20240508	095200	168246755	2835	2835	2835	2835	29
641	20240508	095100	168164540	2835	2825	2835	2825	894
642	20240508	095000	165631150	2830	2820	2830	2820	2283
643	20240508	094900	159181590	2805	2820	2820	2805	213
644	20240508	094800	158583690	2820	2820	2820	2820	0
645	20240508	094700	158583690	2820	2820	2820	2820	0
646	20240508	094600	158583690	2820	2820	2820	2820	1
647	20240508	094500	158580870	2805	2805	2805	2805	0
648	20240508	094400	158580870	2805	2820	2820	2805	1774
649	20240508	094300	153579540	2835	2835	2835	2835	29
650	20240508	094200	153497325	2835	2835	2835	2835	0
651	20240508	094100	153497325	2835	2835	2835	2835	0
652	20240508	094000	153497325	2835	2835	2835	2835	29
653	20240508	093900	153415110	2835	2815	2835	2815	3083
654	20240508	093800	144708755	2815	2815	2815	2815	0
655	20240508	093700	144708755	2815	2815	2815	2815	29
656	20240508	093600	144627120	2815	2805	2815	2785	4482
657	20240508	093500	132065585	2810	2810	2810	2810	44
658	20240508	093400	131941945	2810	2810	2810	2810	29
659	20240508	093300	131860455	2810	2810	2810	2810	1146
660	20240508	093200	128640195	2815	2815	2815	2815	2000
661	20240508	093100	123010195	2830	2830	2830	2830	29
662	20240508	093000	122928125	2830	2830	2830	2830	0
663	20240508	092900	122928125	2830	2830	2830	2830	0
664	20240508	092800	122928125	2830	2830	2830	2830	29
665	20240508	092700	122846055	2830	2830	2830	2830	15
666	20240508	092600	122803605	2810	2820	2820	2810	516
667	20240508	092500	121350430	2835	2820	2835	2820	3
668	20240508	092400	121341955	2820	2835	2835	2820	7964
669	20240508	092300	98835320	2845	2850	2850	2845	2788
670	20240508	092200	90900060	2850	2865	2865	2850	282
671	20240508	092100	90093630	2865	2855	2865	2855	162
672	20240508	092000	89630990	2865	2865	2865	2865	144
673	20240508	091900	89218430	2875	2875	2875	2875	2032
674	20240508	091800	83376430	2875	2850	2875	2850	2038
675	20240508	091700	77536405	2845	2845	2845	2845	510
676	20240508	091600	76085455	2845	2845	2845	2845	191
677	20240508	091500	75542060	2845	2850	2850	2845	320
678	20240508	091400	74631335	2850	2850	2850	2850	1036
679	20240508	091300	71678735	2855	2870	2870	2855	202
680	20240508	091200	71101590	2870	2865	2870	2855	404
681	20240508	091100	69945340	2870	2860	2870	2850	7442
682	20240508	091000	48650105	2860	2850	2860	2850	641
683	20240508	090900	46819495	2850	2835	2895	2830	12113
684	20240508	090800	12317600	2835	2815	2835	2815	330
685	20240508	090700	11387620	2820	2820	2820	2815	615
686	20240508	090600	9653505	2820	2820	2820	2820	40
687	20240508	090500	9540705	2795	2815	2820	2795	302
688	20240508	090400	8696385	2815	2815	2815	2815	1400
689	20240508	090300	4755385	2815	2815	2820	2815	535
690	20240508	090200	3248400	2800	2790	2800	2790	278
691	20240508	090100	2472390	2790	2790	2790	2790	39
692	20240508	090000	2363580	2790	2790	2790	2790	614