KissMeData/217500/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	203700	471467665	2935	2935	2935	2935	4666
3	20240508	203600	471467665	2935	2935	2935	2935	0
4	20240508	203500	471467665	2935	2935	2935	2935	0
5	20240508	203400	471467665	2935	2935	2935	2935	0
6	20240508	203300	471467665	2935	2935	2935	2935	0
7	20240508	203200	471467665	2935	2935	2935	2935	0
8	20240508	203100	471467665	2935	2935	2935	2935	0
9	20240508	203000	471467665	2935	2935	2935	2935	0
10	20240508	202900	471467665	2935	2935	2935	2935	0
11	20240508	202800	471467665	2935	2935	2935	2935	0
12	20240508	202700	471467665	2935	2935	2935	2935	0
13	20240508	202600	471467665	2935	2935	2935	2935	0
14	20240508	202500	471467665	2935	2935	2935	2935	0
15	20240508	202400	471467665	2935	2935	2935	2935	0
16	20240508	202300	471467665	2935	2935	2935	2935	0
17	20240508	202200	471467665	2935	2935	2935	2935	0
18	20240508	202100	471467665	2935	2935	2935	2935	0
19	20240508	202000	471467665	2935	2935	2935	2935	0
20	20240508	201900	471467665	2935	2935	2935	2935	0
21	20240508	201800	471467665	2935	2935	2935	2935	0
22	20240508	201700	471467665	2935	2935	2935	2935	0
23	20240508	201600	471467665	2935	2935	2935	2935	0
24	20240508	201500	471467665	2935	2935	2935	2935	0
25	20240508	201400	471467665	2935	2935	2935	2935	0
26	20240508	201300	471467665	2935	2935	2935	2935	0
27	20240508	201200	471467665	2935	2935	2935	2935	0
28	20240508	201100	471467665	2935	2935	2935	2935	0
29	20240508	201000	471467665	2935	2935	2935	2935	0
30	20240508	200900	471467665	2935	2935	2935	2935	0
31	20240508	200800	471467665	2935	2935	2935	2935	0
32	20240508	200700	471467665	2935	2935	2935	2935	4666
33	20240508	200600	471467665	2935	2935	2935	2935	0
34	20240508	200500	471467665	2935	2935	2935	2935	0
35	20240508	200400	471467665	2935	2935	2935	2935	0
36	20240508	200300	471467665	2935	2935	2935	2935	0
37	20240508	200200	471467665	2935	2935	2935	2935	0
38	20240508	200100	471467665	2935	2935	2935	2935	0
39	20240508	200000	471467665	2935	2935	2935	2935	0
40	20240508	195900	471467665	2935	2935	2935	2935	0
41	20240508	195800	471467665	2935	2935	2935	2935	0
42	20240508	195700	471467665	2935	2935	2935	2935	0
43	20240508	195600	471467665	2935	2935	2935	2935	0
44	20240508	195500	471467665	2935	2935	2935	2935	0
45	20240508	195400	471467665	2935	2935	2935	2935	0
46	20240508	195300	471467665	2935	2935	2935	2935	0
47	20240508	195200	471467665	2935	2935	2935	2935	0
48	20240508	195100	471467665	2935	2935	2935	2935	0
49	20240508	195000	471467665	2935	2935	2935	2935	0
50	20240508	194900	471467665	2935	2935	2935	2935	0
51	20240508	194800	471467665	2935	2935	2935	2935	0
52	20240508	194700	471467665	2935	2935	2935	2935	0
53	20240508	194600	471467665	2935	2935	2935	2935	0
54	20240508	194500	471467665	2935	2935	2935	2935	0
55	20240508	194400	471467665	2935	2935	2935	2935	0
56	20240508	194300	471467665	2935	2935	2935	2935	0
57	20240508	194200	471467665	2935	2935	2935	2935	0
58	20240508	194100	471467665	2935	2935	2935	2935	0
59	20240508	194000	471467665	2935	2935	2935	2935	0
60	20240508	193900	471467665	2935	2935	2935	2935	0
61	20240508	193800	471467665	2935	2935	2935	2935	0
62	20240508	193700	471467665	2935	2935	2935	2935	4666
63	20240508	193600	471467665	2935	2935	2935	2935	0
64	20240508	193500	471467665	2935	2935	2935	2935	0
65	20240508	193400	471467665	2935	2935	2935	2935	0
66	20240508	193300	471467665	2935	2935	2935	2935	0
67	20240508	193200	471467665	2935	2935	2935	2935	0
68	20240508	193100	471467665	2935	2935	2935	2935	0
69	20240508	193000	471467665	2935	2935	2935	2935	0
70	20240508	192900	471467665	2935	2935	2935	2935	0
71	20240508	192800	471467665	2935	2935	2935	2935	0
72	20240508	192700	471467665	2935	2935	2935	2935	0
73	20240508	192600	471467665	2935	2935	2935	2935	0
74	20240508	192500	471467665	2935	2935	2935	2935	0
75	20240508	192400	471467665	2935	2935	2935	2935	0
76	20240508	192300	471467665	2935	2935	2935	2935	0
77	20240508	192200	471467665	2935	2935	2935	2935	0
78	20240508	192100	471467665	2935	2935	2935	2935	0
79	20240508	192000	471467665	2935	2935	2935	2935	0
80	20240508	191900	471467665	2935	2935	2935	2935	0
81	20240508	191800	471467665	2935	2935	2935	2935	0
82	20240508	191700	471467665	2935	2935	2935	2935	0
83	20240508	191600	471467665	2935	2935	2935	2935	0
84	20240508	191500	471467665	2935	2935	2935	2935	0
85	20240508	191400	471467665	2935	2935	2935	2935	0
86	20240508	191300	471467665	2935	2935	2935	2935	0
87	20240508	191200	471467665	2935	2935	2935	2935	0
88	20240508	191100	471467665	2935	2935	2935	2935	0
89	20240508	191000	471467665	2935	2935	2935	2935	0
90	20240508	190900	471467665	2935	2935	2935	2935	0
91	20240508	190800	471467665	2935	2935	2935	2935	0
92	20240508	190700	471467665	2935	2935	2935	2935	4666
93	20240508	190600	471467665	2935	2935	2935	2935	0
94	20240508	190500	471467665	2935	2935	2935	2935	0
95	20240508	190400	471467665	2935	2935	2935	2935	0
96	20240508	190300	471467665	2935	2935	2935	2935	0
97	20240508	190200	471467665	2935	2935	2935	2935	0
98	20240508	190100	471467665	2935	2935	2935	2935	0
99	20240508	190000	471467665	2935	2935	2935	2935	0
100	20240508	185900	471467665	2935	2935	2935	2935	0
101	20240508	185800	471467665	2935	2935	2935	2935	0
102	20240508	185700	471467665	2935	2935	2935	2935	0
103	20240508	185600	471467665	2935	2935	2935	2935	0
104	20240508	185500	471467665	2935	2935	2935	2935	0
105	20240508	185400	471467665	2935	2935	2935	2935	0
106	20240508	185300	471467665	2935	2935	2935	2935	0
107	20240508	185200	471467665	2935	2935	2935	2935	0
108	20240508	185100	471467665	2935	2935	2935	2935	0
109	20240508	185000	471467665	2935	2935	2935	2935	0
110	20240508	184900	471467665	2935	2935	2935	2935	0
111	20240508	184800	471467665	2935	2935	2935	2935	0
112	20240508	184700	471467665	2935	2935	2935	2935	0
113	20240508	184600	471467665	2935	2935	2935	2935	0
114	20240508	184500	471467665	2935	2935	2935	2935	0
115	20240508	184400	471467665	2935	2935	2935	2935	0
116	20240508	184300	471467665	2935	2935	2935	2935	0
117	20240508	184200	471467665	2935	2935	2935	2935	0
118	20240508	184100	471467665	2935	2935	2935	2935	0
119	20240508	184000	471467665	2935	2935	2935	2935	0
120	20240508	183900	471467665	2935	2935	2935	2935	0
121	20240508	183800	471467665	2935	2935	2935	2935	0
122	20240508	183700	471467665	2935	2935	2935	2935	4666
123	20240508	183600	471467665	2935	2935	2935	2935	0
124	20240508	183500	471467665	2935	2935	2935	2935	0
125	20240508	183400	471467665	2935	2935	2935	2935	0
126	20240508	183300	471467665	2935	2935	2935	2935	0
127	20240508	183200	471467665	2935	2935	2935	2935	0
128	20240508	183100	471467665	2935	2935	2935	2935	0
129	20240508	183000	471467665	2935	2935	2935	2935	0
130	20240508	182900	471467665	2935	2935	2935	2935	0
131	20240508	182800	471467665	2935	2935	2935	2935	0
132	20240508	182700	471467665	2935	2935	2935	2935	0
133	20240508	182600	471467665	2935	2935	2935	2935	0
134	20240508	182500	471467665	2935	2935	2935	2935	0
135	20240508	182400	471467665	2935	2935	2935	2935	0
136	20240508	182300	471467665	2935	2935	2935	2935	0
137	20240508	182200	471467665	2935	2935	2935	2935	0
138	20240508	182100	471467665	2935	2935	2935	2935	0
139	20240508	182000	471467665	2935	2935	2935	2935	0
140	20240508	181900	471467665	2935	2935	2935	2935	0
141	20240508	181800	471467665	2935	2935	2935	2935	0
142	20240508	181700	471467665	2935	2935	2935	2935	0
143	20240508	181600	471467665	2935	2935	2935	2935	0
144	20240508	181500	471467665	2935	2935	2935	2935	0
145	20240508	181400	471467665	2935	2935	2935	2935	0
146	20240508	181300	471467665	2935	2935	2935	2935	0
147	20240508	181200	471467665	2935	2935	2935	2935	0
148	20240508	181100	471467665	2935	2935	2935	2935	0
149	20240508	181000	471467665	2935	2935	2935	2935	0
150	20240508	180900	471467665	2935	2935	2935	2935	0
151	20240508	180800	471467665	2935	2935	2935	2935	0
152	20240508	180700	471467665	2935	2935	2935	2935	4666
153	20240508	180600	471467665	2935	2935	2935	2935	0
154	20240508	180500	471467665	2935	2935	2935	2935	0
155	20240508	180400	471467665	2935	2935	2935	2935	0
156	20240508	180300	471467665	2935	2935	2935	2935	0
157	20240508	180200	471467665	2935	2935	2935	2935	0
158	20240508	180100	471467665	2935	2935	2935	2935	0
159	20240508	180000	471467665	2935	2935	2935	2935	0
160	20240508	175900	471467665	2935	2935	2935	2935	0
161	20240508	175800	471467665	2935	2935	2935	2935	0
162	20240508	175700	471467665	2935	2935	2935	2935	0
163	20240508	175600	471467665	2935	2935	2935	2935	0
164	20240508	175500	471467665	2935	2935	2935	2935	0
165	20240508	175400	471467665	2935	2935	2935	2935	0
166	20240508	175300	471467665	2935	2935	2935	2935	0
167	20240508	175200	471467665	2935	2935	2935	2935	0
168	20240508	175100	471467665	2935	2935	2935	2935	0
169	20240508	175000	471467665	2935	2935	2935	2935	0
170	20240508	174900	471467665	2935	2935	2935	2935	0
171	20240508	174800	471467665	2935	2935	2935	2935	0
172	20240508	174700	471467665	2935	2935	2935	2935	0
173	20240508	174600	471467665	2935	2935	2935	2935	0
174	20240508	174500	471467665	2935	2935	2935	2935	0
175	20240508	174400	471467665	2935	2935	2935	2935	0
176	20240508	174300	471467665	2935	2935	2935	2935	0
177	20240508	174200	471467665	2935	2935	2935	2935	0
178	20240508	174100	471467665	2935	2935	2935	2935	0
179	20240508	174000	471467665	2935	2935	2935	2935	0
180	20240508	173900	471467665	2935	2935	2935	2935	0
181	20240508	173800	471467665	2935	2935	2935	2935	0
182	20240508	173700	471467665	2935	2935	2935	2935	4666
183	20240508	173600	471467665	2935	2935	2935	2935	0
184	20240508	173500	471467665	2935	2935	2935	2935	0
185	20240508	173400	471467665	2935	2935	2935	2935	0
186	20240508	173300	471467665	2935	2935	2935	2935	0
187	20240508	173200	471467665	2935	2935	2935	2935	0
188	20240508	173100	471467665	2935	2935	2935	2935	0
189	20240508	173000	471467665	2935	2935	2935	2935	0
190	20240508	172900	471467665	2935	2935	2935	2935	0
191	20240508	172800	471467665	2935	2935	2935	2935	0
192	20240508	172700	471467665	2935	2935	2935	2935	0
193	20240508	172600	471467665	2935	2935	2935	2935	0
194	20240508	172500	471467665	2935	2935	2935	2935	0
195	20240508	172400	471467665	2935	2935	2935	2935	0
196	20240508	172300	471467665	2935	2935	2935	2935	0
197	20240508	172200	471467665	2935	2935	2935	2935	0
198	20240508	172100	471467665	2935	2935	2935	2935	0
199	20240508	172000	471467665	2935	2935	2935	2935	0
200	20240508	171900	471467665	2935	2935	2935	2935	0
201	20240508	171800	471467665	2935	2935	2935	2935	0
202	20240508	171700	471467665	2935	2935	2935	2935	0
203	20240508	171600	471467665	2935	2935	2935	2935	0
204	20240508	171500	471467665	2935	2935	2935	2935	0
205	20240508	171400	471467665	2935	2935	2935	2935	0
206	20240508	171300	471467665	2935	2935	2935	2935	0
207	20240508	171200	471467665	2935	2935	2935	2935	0
208	20240508	171100	471467665	2935	2935	2935	2935	0
209	20240508	171000	471467665	2935	2935	2935	2935	0
210	20240508	170900	471467665	2935	2935	2935	2935	0
211	20240508	170800	471467665	2935	2935	2935	2935	0
212	20240508	170700	471467665	2935	2935	2935	2935	4666
213	20240508	170600	471467665	2935	2935	2935	2935	0
214	20240508	170500	471467665	2935	2935	2935	2935	0
215	20240508	170400	471467665	2935	2935	2935	2935	0
216	20240508	170300	471467665	2935	2935	2935	2935	0
217	20240508	170200	471467665	2935	2935	2935	2935	0
218	20240508	170100	471467665	2935	2935	2935	2935	0
219	20240508	170000	471467665	2935	2935	2935	2935	0
220	20240508	165900	471467665	2935	2935	2935	2935	0
221	20240508	165800	471467665	2935	2935	2935	2935	0
222	20240508	165700	471467665	2935	2935	2935	2935	0
223	20240508	165600	471467665	2935	2935	2935	2935	0
224	20240508	165500	471467665	2935	2935	2935	2935	0
225	20240508	165400	471467665	2935	2935	2935	2935	0
226	20240508	165300	471467665	2935	2935	2935	2935	0
227	20240508	165200	471467665	2935	2935	2935	2935	0
228	20240508	165100	471467665	2935	2935	2935	2935	0
229	20240508	165000	471467665	2935	2935	2935	2935	0
230	20240508	164900	471467665	2935	2935	2935	2935	0
231	20240508	164800	471467665	2935	2935	2935	2935	0
232	20240508	164700	471467665	2935	2935	2935	2935	0
233	20240508	164600	471467665	2935	2935	2935	2935	0
234	20240508	164500	471467665	2935	2935	2935	2935	0
235	20240508	164400	471467665	2935	2935	2935	2935	0
236	20240508	164300	471467665	2935	2935	2935	2935	0
237	20240508	164200	471467665	2935	2935	2935	2935	0
238	20240508	164100	471467665	2935	2935	2935	2935	0
239	20240508	164000	471467665	2935	2935	2935	2935	0
240	20240508	163900	471467665	2935	2935	2935	2935	0
241	20240508	163800	471467665	2935	2935	2935	2935	0
242	20240508	163700	471467665	2935	2935	2935	2935	4666
243	20240508	163600	471467665	2935	2935	2935	2935	0
244	20240508	163500	471467665	2935	2935	2935	2935	0
245	20240508	163400	471467665	2935	2935	2935	2935	0
246	20240508	163300	471467665	2935	2935	2935	2935	0
247	20240508	163200	471467665	2935	2935	2935	2935	0
248	20240508	163100	471467665	2935	2935	2935	2935	0
249	20240508	163000	471467665	2935	2935	2935	2935	0
250	20240508	162900	471467665	2935	2935	2935	2935	0
251	20240508	162800	471467665	2935	2935	2935	2935	0
252	20240508	162700	471467665	2935	2935	2935	2935	0
253	20240508	162600	471467665	2935	2935	2935	2935	0
254	20240508	162500	471467665	2935	2935	2935	2935	0
255	20240508	162400	471467665	2935	2935	2935	2935	0
256	20240508	162300	471467665	2935	2935	2935	2935	0
257	20240508	162200	471467665	2935	2935	2935	2935	0
258	20240508	162100	471467665	2935	2935	2935	2935	0
259	20240508	162000	471467665	2935	2935	2935	2935	0
260	20240508	161900	471467665	2935	2935	2935	2935	0
261	20240508	161800	471467665	2935	2935	2935	2935	0
262	20240508	161700	471467665	2935	2935	2935	2935	0
263	20240508	161600	471467665	2935	2935	2935	2935	0
264	20240508	161500	471467665	2935	2935	2935	2935	0
265	20240508	161400	471467665	2935	2935	2935	2935	0
266	20240508	161300	471467665	2935	2935	2935	2935	0
267	20240508	161200	471467665	2935	2935	2935	2935	0
268	20240508	161100	471467665	2935	2935	2935	2935	0
269	20240508	161000	471467665	2935	2935	2935	2935	0
270	20240508	160900	471467665	2935	2935	2935	2935	0
271	20240508	160800	471467665	2935	2935	2935	2935	0
272	20240508	160700	471467665	2935	2935	2935	2935	4666
273	20240508	160600	471467665	2935	2935	2935	2935	0
274	20240508	160500	471467665	2935	2935	2935	2935	0
275	20240508	160400	471467665	2935	2935	2935	2935	0
276	20240508	160300	471467665	2935	2935	2935	2935	0
277	20240508	160200	471467665	2935	2935	2935	2935	0
278	20240508	160100	471467665	2935	2935	2935	2935	0
279	20240508	160000	471467665	2935	2935	2935	2935	0
280	20240508	155900	471467665	2935	2935	2935	2935	0
281	20240508	155800	471467665	2935	2935	2935	2935	0
282	20240508	155700	471467665	2935	2935	2935	2935	0
283	20240508	155600	471467665	2935	2935	2935	2935	0
284	20240508	155500	471467665	2935	2935	2935	2935	0
285	20240508	155400	471467665	2935	2935	2935	2935	0
286	20240508	155300	471467665	2935	2935	2935	2935	0
287	20240508	155200	471467665	2935	2935	2935	2935	0
288	20240508	155100	471467665	2935	2935	2935	2935	0
289	20240508	155000	471467665	2935	2935	2935	2935	0
290	20240508	154900	471467665	2935	2935	2935	2935	0
291	20240508	154800	471467665	2935	2935	2935	2935	0
292	20240508	154700	471467665	2935	2935	2935	2935	0
293	20240508	154600	471467665	2935	2935	2935	2935	0
294	20240508	154500	471467665	2935	2935	2935	2935	0
295	20240508	154400	471467665	2935	2935	2935	2935	0
296	20240508	154300	471467665	2935	2935	2935	2935	0
297	20240508	154200	471467665	2935	2935	2935	2935	0
298	20240508	154100	471467665	2935	2935	2935	2935	0
299	20240508	154000	471467665	2935	2935	2935	2935	0
300	20240508	153900	471467665	2935	2935	2935	2935	0
301	20240508	153800	471467665	2935	2935	2935	2935	0
302	20240508	153700	471467665	2935	2935	2935	2935	4666
303	20240508	153600	471467665	2935	2935	2935	2935	0
304	20240508	153500	471467665	2935	2935	2935	2935	0
305	20240508	153400	471467665	2935	2935	2935	2935	0
306	20240508	153300	471467665	2935	2935	2935	2935	0
307	20240508	153200	471467665	2935	2935	2935	2935	0
308	20240508	153100	471467665	2935	2935	2935	2935	0
309	20240508	153000	471467665	2935	2935	2935	2935	4666
310	20240508	152900	457772955	2955	2955	2955	2955	0
311	20240508	152800	457772955	2955	2955	2955	2955	0
312	20240508	152700	457772955	2955	2955	2955	2955	0
313	20240508	152600	457772955	2955	2955	2955	2955	0
314	20240508	152500	457772955	2955	2955	2955	2955	0
315	20240508	152400	457772955	2955	2955	2955	2955	0
316	20240508	152300	457772955	2955	2955	2955	2955	0
317	20240508	152200	457772955	2955	2955	2955	2955	0
318	20240508	152100	457772955	2955	2955	2955	2955	0
319	20240508	152000	457772955	2955	2955	2955	2955	0
320	20240508	151900	457772955	2955	2955	2955	2945	2724
321	20240508	151800	449733845	2950	2950	2955	2945	1086
322	20240508	151700	446530430	2955	2955	2955	2950	663
323	20240508	151600	444571275	2955	2955	2955	2955	502
324	20240508	151500	443087865	2955	2955	2955	2955	0
325	20240508	151400	443087865	2955	2955	2955	2955	289
326	20240508	151300	442233870	2955	2955	2955	2950	27
327	20240508	151200	442154205	2955	2955	2955	2955	0
328	20240508	151100	442154205	2955	2955	2955	2955	0
329	20240508	151000	442154205	2955	2950	2955	2950	52
330	20240508	150900	442000795	2955	2955	2955	2955	0
331	20240508	150800	442000795	2955	2955	2955	2955	0
332	20240508	150700	442000795	2955	2955	2955	2955	0
333	20240508	150600	442000795	2955	2955	2955	2955	0
334	20240508	150500	442000795	2955	2955	2955	2955	0
335	20240508	150400	442000795	2955	2955	2955	2955	0
336	20240508	150300	442000795	2955	2955	2955	2950	7
337	20240508	150200	441980135	2960	2960	2960	2960	0
338	20240508	150100	441980135	2960	2960	2960	2960	3
339	20240508	150000	441971255	2950	2950	2950	2950	11
340	20240508	145900	441938805	2960	2960	2960	2960	0
341	20240508	145800	441938805	2960	2960	2960	2960	2
342	20240508	145700	441932885	2960	2960	2960	2960	0
343	20240508	145600	441932885	2960	2960	2960	2960	4
344	20240508	145500	441921045	2960	2960	2960	2960	0
345	20240508	145400	441921045	2960	2955	2960	2955	1000
346	20240508	145300	438965515	2955	2955	2955	2955	68
347	20240508	145200	438764575	2955	2955	2955	2955	0
348	20240508	145100	438764575	2955	2955	2955	2955	102
349	20240508	145000	438463165	2955	2955	2955	2955	1
350	20240508	144900	438460210	2955	2955	2955	2955	6
351	20240508	144800	438442480	2955	2955	2955	2955	0
352	20240508	144700	438442480	2955	2955	2955	2955	0
353	20240508	144600	438442480	2955	2955	2955	2955	0
354	20240508	144500	438442480	2955	2955	2955	2955	101
355	20240508	144400	438144025	2955	2955	2955	2955	2
356	20240508	144300	438138115	2955	2955	2955	2955	0
357	20240508	144200	438138115	2955	2955	2955	2955	0
358	20240508	144100	438138115	2955	2955	2955	2955	0
359	20240508	144000	438138115	2955	2955	2955	2955	0
360	20240508	143900	438138115	2955	2945	2955	2945	67
361	20240508	143800	437940790	2955	2955	2955	2955	3
362	20240508	143700	437931925	2950	2955	2955	2945	1391
363	20240508	143600	433827725	2955	2950	2955	2950	1134
364	20240508	143500	430482420	2945	2945	2945	2945	50
365	20240508	143400	430335170	2950	2950	2950	2950	0
366	20240508	143300	430335170	2950	2950	2950	2950	1
367	20240508	143200	430332220	2945	2945	2945	2945	50
368	20240508	143100	430184970	2950	2950	2950	2950	0
369	20240508	143000	430184970	2950	2945	2950	2945	22
370	20240508	142900	430120170	2950	2945	2950	2945	31
371	20240508	142800	430028870	2950	2945	2950	2945	3
372	20240508	142700	430020025	2950	2950	2950	2950	2
373	20240508	142600	430014125	2950	2950	2950	2950	0
374	20240508	142500	430014125	2950	2950	2950	2950	0
375	20240508	142400	430014125	2950	2950	2950	2950	0
376	20240508	142300	430014125	2950	2950	2950	2950	1
377	20240508	142200	430011175	2950	2950	2950	2945	251
378	20240508	142100	429271725	2950	2950	2950	2950	0
379	20240508	142000	429271725	2950	2950	2950	2950	4
380	20240508	141900	429259925	2950	2950	2950	2950	0
381	20240508	141800	429259925	2950	2950	2950	2950	0
382	20240508	141700	429259925	2950	2950	2950	2950	0
383	20240508	141600	429259925	2950	2950	2950	2950	0
384	20240508	141500	429259925	2950	2945	2950	2945	51
385	20240508	141400	429109725	2950	2950	2950	2950	0
386	20240508	141300	429109725	2950	2950	2950	2950	0
387	20240508	141200	429109725	2950	2950	2950	2950	0
388	20240508	141100	429109725	2950	2950	2950	2950	0
389	20240508	141000	429109725	2950	2950	2950	2950	0
390	20240508	140900	429109725	2950	2950	2950	2950	67
391	20240508	140800	428912075	2950	2950	2950	2950	0
392	20240508	140700	428912075	2950	2950	2950	2945	37
393	20240508	140600	428803095	2945	2945	2950	2945	103
394	20240508	140500	428499750	2950	2950	2950	2950	1
395	20240508	140400	428496800	2945	2945	2950	2945	63
396	20240508	140300	428311255	2950	2950	2950	2950	0
397	20240508	140200	428311255	2950	2945	2950	2945	348
398	20240508	140100	427286385	2950	2950	2950	2950	0
399	20240508	140000	427286385	2950	2950	2950	2950	0
400	20240508	135900	427286385	2950	2945	2950	2945	25
401	20240508	135800	427212755	2950	2945	2950	2945	120
402	20240508	135700	426859055	2950	2950	2950	2950	100
403	20240508	135600	426564055	2950	2950	2950	2950	23
404	20240508	135500	426496205	2950	2950	2950	2950	2
405	20240508	135400	426490305	2945	2945	2950	2945	114
406	20240508	135300	426154570	2945	2945	2945	2945	12
407	20240508	135200	426119230	2950	2950	2950	2950	2
408	20240508	135100	426113330	2945	2945	2945	2945	1
409	20240508	135000	426110385	2950	2950	2950	2950	470
410	20240508	134900	424723885	2950	2950	2950	2950	30
411	20240508	134800	424635385	2955	2950	2955	2950	121
412	20240508	134700	424278430	2955	2955	2955	2955	0
413	20240508	134600	424278430	2955	2955	2955	2955	0
414	20240508	134500	424278430	2955	2955	2955	2950	15
415	20240508	134400	424234145	2955	2955	2955	2955	0
416	20240508	134300	424234145	2955	2955	2955	2955	26
417	20240508	134200	424157315	2955	2955	2955	2955	0
418	20240508	134100	424157315	2955	2955	2955	2955	0
419	20240508	134000	424157315	2955	2955	2955	2955	0
420	20240508	133900	424157315	2955	2955	2955	2955	1
421	20240508	133800	424154360	2950	2950	2950	2950	25
422	20240508	133700	424080610	2955	2955	2955	2955	1
423	20240508	133600	424077655	2955	2955	2955	2955	13
424	20240508	133500	424039240	2950	2950	2950	2950	1
425	20240508	133400	424036290	2960	2965	2965	2960	1405
426	20240508	133300	419877485	2965	2965	2965	2960	3435
427	20240508	133200	409703475	2960	2955	2960	2955	1631
428	20240508	133100	404876220	2960	2960	2960	2945	632
429	20240508	133000	403005590	2960	2945	2960	2945	10468
430	20240508	132900	372114235	2940	2935	2940	2935	1628
431	20240508	132800	367328040	2940	2940	2940	2940	6
432	20240508	132700	367310400	2935	2940	2940	2935	37
433	20240508	132600	367201800	2940	2940	2940	2940	0
434	20240508	132500	367201800	2940	2940	2940	2940	634
435	20240508	132400	365337840	2940	2940	2940	2940	50
436	20240508	132300	365190840	2945	2945	2945	2945	300
437	20240508	132200	364307340	2950	2950	2950	2950	0
438	20240508	132100	364307340	2950	2950	2950	2950	10
439	20240508	132000	364277840	2950	2950	2950	2950	22
440	20240508	131900	364212940	2940	2940	2940	2940	1
441	20240508	131800	364210000	2950	2950	2950	2950	0
442	20240508	131700	364210000	2950	2945	2950	2945	62
443	20240508	131600	364027405	2950	2950	2950	2950	0
444	20240508	131500	364027405	2950	2945	2950	2935	2001
445	20240508	131400	358153495	2945	2945	2950	2945	432
446	20240508	131300	356881250	2950	2945	2950	2945	6
447	20240508	131200	356863575	2950	2950	2950	2950	0
448	20240508	131100	356863575	2950	2950	2950	2950	600
449	20240508	131000	355093575	2955	2950	2955	2950	493
450	20240508	130900	353639220	2950	2950	2950	2950	889
451	20240508	130800	351016670	2955	2955	2955	2950	22
452	20240508	130700	350951760	2945	2945	2955	2945	433
453	20240508	130600	349674920	2945	2945	2945	2945	8
454	20240508	130500	349651360	2945	2945	2945	2945	0
455	20240508	130400	349651360	2945	2945	2945	2945	0
456	20240508	130300	349651360	2945	2945	2945	2945	92
457	20240508	130200	349380420	2945	2940	2945	2940	233
458	20240508	130100	348694395	2945	2940	2945	2940	443
459	20240508	130000	347391965	2940	2935	2940	2935	121
460	20240508	125900	347036825	2945	2945	2945	2945	0
461	20240508	125800	347036825	2945	2945	2945	2945	0
462	20240508	125700	347036825	2945	2940	2945	2940	20
463	20240508	125600	346978015	2945	2940	2945	2940	2
464	20240508	125500	346972130	2945	2945	2945	2945	0
465	20240508	125400	346972130	2945	2945	2945	2940	25
466	20240508	125300	346898605	2945	2955	2955	2945	4057
467	20240508	125200	334930475	2945	2965	2965	2945	1319
468	20240508	125100	331040000	2965	2940	2965	2940	11671
469	20240508	125000	296630130	2945	2940	2945	2930	6997
470	20240508	124900	276058950	2940	2930	2940	2930	903
471	20240508	124800	273413120	2940	2940	2940	2930	7315
472	20240508	124700	251977020	2945	2945	2945	2945	1
473	20240508	124600	251974075	2945	2940	2955	2940	5539
474	20240508	124500	235656475	2940	2945	2945	2930	713
475	20240508	124400	233560355	2930	2930	2930	2930	1000
476	20240508	124300	230630355	2930	2930	2945	2930	3455
477	20240508	124200	220497120	2930	2925	2930	2925	1123
478	20240508	124100	217212190	2925	2925	2925	2925	0
479	20240508	124000	217212190	2925	2925	2925	2925	0
480	20240508	123900	217212190	2925	2920	2925	2920	2522
481	20240508	123800	209845840	2915	2915	2915	2915	967
482	20240508	123700	207027035	2920	2920	2920	2920	0
483	20240508	123600	207027035	2920	2920	2920	2920	0
484	20240508	123500	207027035	2920	2920	2920	2920	0
485	20240508	123400	207027035	2920	2920	2920	2920	0
486	20240508	123300	207027035	2920	2910	2920	2910	1000
487	20240508	123200	204111955	2915	2915	2915	2915	0
488	20240508	123100	204111955	2915	2915	2915	2915	0
489	20240508	123000	204111955	2915	2915	2915	2915	0
490	20240508	122900	204111955	2915	2915	2915	2915	0
491	20240508	122800	204111955	2915	2915	2915	2915	0
492	20240508	122700	204111955	2915	2915	2915	2915	17
493	20240508	122600	204062400	2915	2915	2915	2915	1
494	20240508	122500	204059485	2910	2910	2910	2910	0
495	20240508	122400	204059485	2910	2910	2910	2910	300
496	20240508	122300	203186485	2910	2910	2910	2910	0
497	20240508	122200	203186485	2910	2910	2910	2910	1
498	20240508	122100	203183575	2900	2900	2900	2900	142
499	20240508	122000	202771775	2905	2905	2905	2905	470
500	20240508	121900	201406425	2905	2905	2905	2905	2
501	20240508	121800	201400615	2900	2900	2900	2900	0
502	20240508	121700	201400615	2900	2900	2900	2900	0
503	20240508	121600	201400615	2900	2900	2900	2900	0
504	20240508	121500	201400615	2900	2900	2900	2900	0
505	20240508	121400	201400615	2900	2900	2900	2900	0
506	20240508	121300	201400615	2900	2900	2900	2900	0
507	20240508	121200	201400615	2900	2900	2900	2900	0
508	20240508	121100	201400615	2900	2900	2900	2900	1
509	20240508	121000	201397715	2890	2890	2890	2890	50
510	20240508	120900	201253215	2885	2890	2890	2885	6
511	20240508	120800	201235900	2885	2890	2890	2885	15
512	20240508	120700	201192615	2885	2885	2885	2885	4
513	20240508	120600	201181075	2890	2890	2890	2890	0
514	20240508	120500	201181075	2890	2890	2890	2890	644
515	20240508	120400	199319915	2900	2900	2900	2900	0
516	20240508	120300	199319915	2900	2900	2900	2900	5
517	20240508	120200	199305415	2900	2900	2900	2900	2
518	20240508	120100	199299615	2890	2890	2890	2890	30
519	20240508	120000	199212915	2905	2905	2905	2905	0
520	20240508	115900	199212915	2905	2905	2905	2905	0
521	20240508	115800	199212915	2905	2905	2905	2905	0
522	20240508	115700	199212915	2905	2905	2905	2905	0
523	20240508	115600	199212915	2905	2905	2905	2905	366
524	20240508	115500	198149685	2905	2905	2905	2905	0
525	20240508	115400	198149685	2905	2905	2905	2905	0
526	20240508	115300	198149685	2905	2905	2905	2905	0
527	20240508	115200	198149685	2905	2905	2905	2905	0
528	20240508	115100	198149685	2905	2905	2905	2905	7
529	20240508	115000	198129350	2905	2905	2905	2905	100
530	20240508	114900	197838850	2905	2905	2905	2905	1
531	20240508	114800	197835945	2885	2890	2905	2885	114
532	20240508	114700	197506795	2905	2905	2905	2905	0
533	20240508	114600	197506795	2905	2905	2905	2905	0
534	20240508	114500	197506795	2905	2905	2905	2895	1314
535	20240508	114400	193698645	2905	2905	2910	2905	72
536	20240508	114300	193489480	2910	2910	2910	2910	0
537	20240508	114200	193489480	2910	2910	2910	2910	100
538	20240508	114100	193198480	2915	2915	2915	2915	0
539	20240508	114000	193198480	2915	2915	2915	2915	0
540	20240508	113900	193198480	2915	2915	2915	2915	0
541	20240508	113800	193198480	2915	2915	2915	2915	0
542	20240508	113700	193198480	2915	2915	2915	2915	10
543	20240508	113600	193169330	2915	2915	2915	2915	0
544	20240508	113500	193169330	2915	2915	2915	2915	0
545	20240508	113400	193169330	2915	2915	2915	2915	0
546	20240508	113300	193169330	2915	2915	2915	2915	0
547	20240508	113200	193169330	2915	2910	2915	2905	1059
548	20240508	113100	190091645	2915	2915	2915	2915	0
549	20240508	113000	190091645	2915	2910	2915	2910	7
550	20240508	112900	190071270	2920	2920	2920	2920	0
551	20240508	112800	190071270	2920	2920	2920	2920	0
552	20240508	112700	190071270	2920	2920	2920	2920	0
553	20240508	112600	190071270	2920	2920	2920	2920	0
554	20240508	112500	190071270	2920	2920	2920	2920	400
555	20240508	112400	188903270	2920	2920	2920	2920	11
556	20240508	112300	188871150	2920	2920	2920	2920	500
557	20240508	112200	187411150	2920	2920	2920	2920	0
558	20240508	112100	187411150	2920	2920	2920	2920	2
559	20240508	112000	187405310	2910	2910	2910	2910	5
560	20240508	111900	187390760	2925	2920	2925	2920	204
561	20240508	111800	186795070	2925	2925	2925	2925	0
562	20240508	111700	186795070	2925	2925	2925	2925	0
563	20240508	111600	186795070	2925	2925	2925	2925	2
564	20240508	111500	186789220	2920	2920	2920	2920	0
565	20240508	111400	186789220	2920	2920	2920	2920	1
566	20240508	111300	186786300	2925	2920	2925	2920	3
567	20240508	111200	186777530	2925	2925	2925	2925	2
568	20240508	111100	186771680	2915	2920	2920	2915	2
569	20240508	111000	186765845	2925	2925	2925	2925	4
570	20240508	110900	186754145	2930	2930	2930	2930	0
571	20240508	110800	186754145	2930	2930	2930	2930	0
572	20240508	110700	186754145	2930	2930	2930	2920	265
573	20240508	110600	185980115	2925	2930	2935	2925	224
574	20240508	110500	185323735	2905	2920	2960	2890	9162
575	20240508	110400	158469665	2905	2905	2905	2905	5
576	20240508	110300	158455140	2930	2930	2930	2930	2
577	20240508	110200	158449280	2900	2900	2930	2900	6643
578	20240508	110100	139074210	2905	2905	2905	2905	0
579	20240508	110000	139074210	2905	2905	2905	2905	0
580	20240508	105900	139074210	2905	2905	2905	2905	165
581	20240508	105800	138594885	2910	2910	2910	2910	100
582	20240508	105700	138303885	2910	2910	2910	2910	0
583	20240508	105600	138303885	2910	2910	2910	2910	0
584	20240508	105500	138303885	2910	2910	2915	2910	1952
585	20240508	105400	132623560	2910	2910	2910	2910	0
586	20240508	105300	132623560	2910	2910	2910	2910	0
587	20240508	105200	132623560	2910	2910	2910	2910	2
588	20240508	105100	132617740	2905	2910	2910	2905	16
589	20240508	105000	132571210	2910	2910	2910	2910	2
590	20240508	104900	132565390	2910	2910	2910	2910	271
591	20240508	104800	131776780	2910	2905	2910	2905	114
592	20240508	104700	131445600	2905	2905	2905	2905	0
593	20240508	104600	131445600	2905	2905	2905	2905	0
594	20240508	104500	131445600	2905	2905	2905	2905	322
595	20240508	104400	130510190	2905	2890	2905	2890	16
596	20240508	104300	130463890	2905	2905	2905	2905	127
597	20240508	104200	130094955	2905	2905	2905	2905	200
598	20240508	104100	129513955	2910	2905	2910	2905	1000
599	20240508	104000	126606455	2910	2910	2910	2910	1
600	20240508	103900	126603545	2910	2910	2910	2910	0
601	20240508	103800	126603545	2910	2905	2910	2890	2020
602	20240508	103700	120744730	2910	2910	2910	2910	0
603	20240508	103600	120744730	2910	2910	2910	2910	709
604	20240508	103500	118681540	2910	2905	2910	2900	294
605	20240508	103400	117828115	2920	2920	2920	2920	0
606	20240508	103300	117828115	2920	2920	2920	2920	2
607	20240508	103200	117822275	2920	2905	2930	2905	2632
608	20240508	103100	110152595	2905	2890	2905	2890	459
609	20240508	103000	108820460	2905	2885	2905	2885	20
610	20240508	102900	108762565	2905	2905	2905	2905	1
611	20240508	102800	108759660	2910	2910	2910	2910	3
612	20240508	102700	108750930	2885	2900	2915	2880	4457
613	20240508	102600	95802470	2900	2895	2900	2895	14
614	20240508	102500	95761935	2870	2880	2880	2870	713
615	20240508	102400	93710285	2900	2885	2900	2880	1503
616	20240508	102300	89381535	2900	2885	2900	2885	378
617	20240508	102200	88290900	2900	2900	2900	2900	0
618	20240508	102100	88290900	2900	2900	2900	2900	0
619	20240508	102000	88290900	2900	2895	2900	2895	90
620	20240508	101900	88030340	2895	2895	2895	2895	54
621	20240508	101800	87874010	2895	2895	2895	2895	142
622	20240508	101700	87462920	2900	2895	2900	2895	502
623	20240508	101600	86009620	2900	2900	2900	2900	6
624	20240508	101500	85992220	2900	2900	2900	2900	3
625	20240508	101400	85983520	2900	2880	2900	2880	1905
626	20240508	101300	80497020	2900	2900	2900	2900	177
627	20240508	101200	79983720	2905	2905	2905	2905	20
628	20240508	101100	79925620	2910	2900	2910	2870	3236
629	20240508	101000	70513550	2870	2890	2905	2870	8368
630	20240508	100900	46275390	2890	2890	2890	2885	862
631	20240508	100800	43784655	2890	2890	2890	2890	903
632	20240508	100700	41174985	2885	2865	2885	2865	2753
633	20240508	100600	33255470	2865	2860	2865	2860	512
634	20240508	100500	31790605	2860	2860	2860	2860	0
635	20240508	100400	31790605	2860	2860	2860	2860	0
636	20240508	100300	31790605	2860	2860	2860	2860	22
637	20240508	100200	31727685	2860	2860	2860	2860	0
638	20240508	100100	31727685	2860	2850	2860	2850	66
639	20240508	100000	31539555	2860	2860	2860	2860	7
640	20240508	095900	31519535	2860	2860	2860	2860	0
641	20240508	095800	31519535	2860	2860	2860	2845	19
642	20240508	095700	31465450	2860	2860	2860	2845	157
643	20240508	095600	31018680	2860	2860	2860	2860	6
644	20240508	095500	31001520	2860	2850	2860	2850	2
645	20240508	095400	30995810	2860	2860	2860	2860	23
646	20240508	095300	30930030	2860	2860	2860	2860	7
647	20240508	095200	30910010	2860	2860	2860	2860	0
648	20240508	095100	30910010	2860	2860	2860	2860	0
649	20240508	095000	30910010	2860	2860	2860	2860	0
650	20240508	094900	30910010	2860	2860	2860	2860	1
651	20240508	094800	30907150	2860	2860	2860	2860	0
652	20240508	094700	30907150	2860	2860	2860	2860	100
653	20240508	094600	30621150	2860	2850	2860	2850	2160
654	20240508	094500	24464140	2860	2860	2860	2860	1
655	20240508	094400	24461280	2860	2860	2860	2860	0
656	20240508	094300	24461280	2860	2860	2860	2860	100
657	20240508	094200	24175280	2860	2855	2860	2855	11
658	20240508	094100	24143870	2860	2860	2860	2860	4
659	20240508	094000	24132430	2860	2855	2860	2855	4
660	20240508	093900	24121005	2865	2855	2865	2855	62
661	20240508	093800	23943945	2865	2860	2865	2860	219
662	20240508	093700	23317600	2860	2860	2860	2860	0
663	20240508	093600	23317600	2860	2860	2860	2860	0
664	20240508	093500	23317600	2860	2860	2860	2860	5
665	20240508	093400	23303300	2860	2860	2860	2860	0
666	20240508	093300	23303300	2860	2860	2860	2860	120
667	20240508	093200	22960100	2860	2860	2860	2860	300
668	20240508	093100	22102100	2860	2860	2860	2860	1
669	20240508	093000	22099240	2855	2855	2855	2855	10
670	20240508	092900	22070690	2860	2855	2860	2855	160
671	20240508	092800	21613140	2860	2865	2865	2860	300
672	20240508	092700	20754640	2865	2865	2865	2865	0
673	20240508	092600	20754640	2865	2865	2865	2865	200
674	20240508	092500	20181640	2865	2850	2865	2850	353
675	20240508	092400	19175575	2865	2850	2865	2850	602
676	20240508	092300	17458345	2865	2865	2870	2855	952
677	20240508	092200	14731285	2865	2865	2865	2865	0
678	20240508	092100	14731285	2865	2865	2865	2865	1
679	20240508	092000	14728420	2865	2860	2865	2860	11
680	20240508	091900	14696955	2865	2860	2865	2850	1053
681	20240508	091800	11695345	2855	2845	2855	2845	2606
682	20240508	091700	4267660	2850	2850	2850	2850	3
683	20240508	091600	4259110	2850	2850	2850	2850	0
684	20240508	091500	4259110	2850	2850	2850	2850	0
685	20240508	091400	4259110	2850	2850	2850	2850	41
686	20240508	091300	4142260	2850	2850	2850	2850	1
687	20240508	091200	4139410	2845	2845	2845	2845	691
688	20240508	091100	2173515	2845	2845	2845	2845	0
689	20240508	091000	2173515	2845	2840	2845	2840	2
690	20240508	090900	2167830	2845	2845	2845	2845	0
691	20240508	090800	2167830	2845	2845	2845	2845	35
692	20240508	090700	2068255	2845	2845	2845	2845	0
693	20240508	090600	2068255	2845	2845	2845	2845	289
694	20240508	090500	1246050	2845	2845	2845	2845	5
695	20240508	090400	1231825	2845	2845	2845	2845	0
696	20240508	090300	1231825	2845	2825	2845	2825	143
697	20240508	090200	827810	2845	2845	2845	2845	0
698	20240508	090100	827810	2845	2840	2845	2840	13
699	20240508	090000	790870	2825	2855	2855	2825	278