KissMeData/319400/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	210500	393230875	2935	2935	2935	2935	7585
3	20240509	210400	393230875	2935	2935	2935	2935	0
4	20240509	210300	393230875	2935	2935	2935	2935	0
5	20240509	210200	393230875	2935	2935	2935	2935	0
6	20240509	210100	393230875	2935	2935	2935	2935	0
7	20240509	210000	393230875	2935	2935	2935	2935	0
8	20240509	205900	393230875	2935	2935	2935	2935	0
9	20240509	205800	393230875	2935	2935	2935	2935	0
10	20240509	205700	393230875	2935	2935	2935	2935	0
11	20240509	205600	393230875	2935	2935	2935	2935	0
12	20240509	205500	393230875	2935	2935	2935	2935	0
13	20240509	205400	393230875	2935	2935	2935	2935	0
14	20240509	205300	393230875	2935	2935	2935	2935	0
15	20240509	205200	393230875	2935	2935	2935	2935	0
16	20240509	205100	393230875	2935	2935	2935	2935	0
17	20240509	205000	393230875	2935	2935	2935	2935	0
18	20240509	204900	393230875	2935	2935	2935	2935	0
19	20240509	204800	393230875	2935	2935	2935	2935	0
20	20240509	204700	393230875	2935	2935	2935	2935	0
21	20240509	204600	393230875	2935	2935	2935	2935	0
22	20240509	204500	393230875	2935	2935	2935	2935	0
23	20240509	204400	393230875	2935	2935	2935	2935	0
24	20240509	204300	393230875	2935	2935	2935	2935	0
25	20240509	204200	393230875	2935	2935	2935	2935	0
26	20240509	204100	393230875	2935	2935	2935	2935	0
27	20240509	204000	393230875	2935	2935	2935	2935	0
28	20240509	203900	393230875	2935	2935	2935	2935	0
29	20240509	203800	393230875	2935	2935	2935	2935	0
30	20240509	203700	393230875	2935	2935	2935	2935	0
31	20240509	203600	393230875	2935	2935	2935	2935	0
32	20240509	203500	393230875	2935	2935	2935	2935	7585
33	20240509	203400	393230875	2935	2935	2935	2935	0
34	20240509	203300	393230875	2935	2935	2935	2935	0
35	20240509	203200	393230875	2935	2935	2935	2935	0
36	20240509	203100	393230875	2935	2935	2935	2935	0
37	20240509	203000	393230875	2935	2935	2935	2935	0
38	20240509	202900	393230875	2935	2935	2935	2935	0
39	20240509	202800	393230875	2935	2935	2935	2935	0
40	20240509	202700	393230875	2935	2935	2935	2935	0
41	20240509	202600	393230875	2935	2935	2935	2935	0
42	20240509	202500	393230875	2935	2935	2935	2935	0
43	20240509	202400	393230875	2935	2935	2935	2935	0
44	20240509	202300	393230875	2935	2935	2935	2935	0
45	20240509	202200	393230875	2935	2935	2935	2935	0
46	20240509	202100	393230875	2935	2935	2935	2935	0
47	20240509	202000	393230875	2935	2935	2935	2935	0
48	20240509	201900	393230875	2935	2935	2935	2935	0
49	20240509	201800	393230875	2935	2935	2935	2935	0
50	20240509	201700	393230875	2935	2935	2935	2935	0
51	20240509	201600	393230875	2935	2935	2935	2935	0
52	20240509	201500	393230875	2935	2935	2935	2935	0
53	20240509	201400	393230875	2935	2935	2935	2935	0
54	20240509	201300	393230875	2935	2935	2935	2935	0
55	20240509	201200	393230875	2935	2935	2935	2935	0
56	20240509	201100	393230875	2935	2935	2935	2935	0
57	20240509	201000	393230875	2935	2935	2935	2935	0
58	20240509	200900	393230875	2935	2935	2935	2935	0
59	20240509	200800	393230875	2935	2935	2935	2935	0
60	20240509	200700	393230875	2935	2935	2935	2935	0
61	20240509	200600	393230875	2935	2935	2935	2935	0
62	20240509	200500	393230875	2935	2935	2935	2935	7585
63	20240509	200400	393230875	2935	2935	2935	2935	0
64	20240509	200300	393230875	2935	2935	2935	2935	0
65	20240509	200200	393230875	2935	2935	2935	2935	0
66	20240509	200100	393230875	2935	2935	2935	2935	0
67	20240509	200000	393230875	2935	2935	2935	2935	0
68	20240509	195900	393230875	2935	2935	2935	2935	0
69	20240509	195800	393230875	2935	2935	2935	2935	0
70	20240509	195700	393230875	2935	2935	2935	2935	0
71	20240509	195600	393230875	2935	2935	2935	2935	0
72	20240509	195500	393230875	2935	2935	2935	2935	0
73	20240509	195400	393230875	2935	2935	2935	2935	0
74	20240509	195300	393230875	2935	2935	2935	2935	0
75	20240509	195200	393230875	2935	2935	2935	2935	0
76	20240509	195100	393230875	2935	2935	2935	2935	0
77	20240509	195000	393230875	2935	2935	2935	2935	0
78	20240509	194900	393230875	2935	2935	2935	2935	0
79	20240509	194800	393230875	2935	2935	2935	2935	0
80	20240509	194700	393230875	2935	2935	2935	2935	0
81	20240509	194600	393230875	2935	2935	2935	2935	0
82	20240509	194500	393230875	2935	2935	2935	2935	0
83	20240509	194400	393230875	2935	2935	2935	2935	0
84	20240509	194300	393230875	2935	2935	2935	2935	0
85	20240509	194200	393230875	2935	2935	2935	2935	0
86	20240509	194100	393230875	2935	2935	2935	2935	0
87	20240509	194000	393230875	2935	2935	2935	2935	0
88	20240509	193900	393230875	2935	2935	2935	2935	0
89	20240509	193800	393230875	2935	2935	2935	2935	0
90	20240509	193700	393230875	2935	2935	2935	2935	0
91	20240509	193600	393230875	2935	2935	2935	2935	0
92	20240509	193500	393230875	2935	2935	2935	2935	7585
93	20240509	193400	393230875	2935	2935	2935	2935	0
94	20240509	193300	393230875	2935	2935	2935	2935	0
95	20240509	193200	393230875	2935	2935	2935	2935	0
96	20240509	193100	393230875	2935	2935	2935	2935	0
97	20240509	193000	393230875	2935	2935	2935	2935	0
98	20240509	192900	393230875	2935	2935	2935	2935	0
99	20240509	192800	393230875	2935	2935	2935	2935	0
100	20240509	192700	393230875	2935	2935	2935	2935	0
101	20240509	192600	393230875	2935	2935	2935	2935	0
102	20240509	192500	393230875	2935	2935	2935	2935	0
103	20240509	192400	393230875	2935	2935	2935	2935	0
104	20240509	192300	393230875	2935	2935	2935	2935	0
105	20240509	192200	393230875	2935	2935	2935	2935	0
106	20240509	192100	393230875	2935	2935	2935	2935	0
107	20240509	192000	393230875	2935	2935	2935	2935	0
108	20240509	191900	393230875	2935	2935	2935	2935	0
109	20240509	191800	393230875	2935	2935	2935	2935	0
110	20240509	191700	393230875	2935	2935	2935	2935	0
111	20240509	191600	393230875	2935	2935	2935	2935	0
112	20240509	191500	393230875	2935	2935	2935	2935	0
113	20240509	191400	393230875	2935	2935	2935	2935	0
114	20240509	191300	393230875	2935	2935	2935	2935	0
115	20240509	191200	393230875	2935	2935	2935	2935	0
116	20240509	191100	393230875	2935	2935	2935	2935	0
117	20240509	191000	393230875	2935	2935	2935	2935	0
118	20240509	190900	393230875	2935	2935	2935	2935	0
119	20240509	190800	393230875	2935	2935	2935	2935	0
120	20240509	190700	393230875	2935	2935	2935	2935	0
121	20240509	190600	393230875	2935	2935	2935	2935	0
122	20240509	190500	393230875	2935	2935	2935	2935	7585
123	20240509	190400	393230875	2935	2935	2935	2935	0
124	20240509	190300	393230875	2935	2935	2935	2935	0
125	20240509	190200	393230875	2935	2935	2935	2935	0
126	20240509	190100	393230875	2935	2935	2935	2935	0
127	20240509	190000	393230875	2935	2935	2935	2935	0
128	20240509	185900	393230875	2935	2935	2935	2935	0
129	20240509	185800	393230875	2935	2935	2935	2935	0
130	20240509	185700	393230875	2935	2935	2935	2935	0
131	20240509	185600	393230875	2935	2935	2935	2935	0
132	20240509	185500	393230875	2935	2935	2935	2935	0
133	20240509	185400	393230875	2935	2935	2935	2935	0
134	20240509	185300	393230875	2935	2935	2935	2935	0
135	20240509	185200	393230875	2935	2935	2935	2935	0
136	20240509	185100	393230875	2935	2935	2935	2935	0
137	20240509	185000	393230875	2935	2935	2935	2935	0
138	20240509	184900	393230875	2935	2935	2935	2935	0
139	20240509	184800	393230875	2935	2935	2935	2935	0
140	20240509	184700	393230875	2935	2935	2935	2935	0
141	20240509	184600	393230875	2935	2935	2935	2935	0
142	20240509	184500	393230875	2935	2935	2935	2935	0
143	20240509	184400	393230875	2935	2935	2935	2935	0
144	20240509	184300	393230875	2935	2935	2935	2935	0
145	20240509	184200	393230875	2935	2935	2935	2935	0
146	20240509	184100	393230875	2935	2935	2935	2935	0
147	20240509	184000	393230875	2935	2935	2935	2935	0
148	20240509	183900	393230875	2935	2935	2935	2935	0
149	20240509	183800	393230875	2935	2935	2935	2935	0
150	20240509	183700	393230875	2935	2935	2935	2935	0
151	20240509	183600	393230875	2935	2935	2935	2935	0
152	20240509	183500	393230875	2935	2935	2935	2935	7585
153	20240509	183400	393230875	2935	2935	2935	2935	0
154	20240509	183300	393230875	2935	2935	2935	2935	0
155	20240509	183200	393230875	2935	2935	2935	2935	0
156	20240509	183100	393230875	2935	2935	2935	2935	0
157	20240509	183000	393230875	2935	2935	2935	2935	0
158	20240509	182900	393230875	2935	2935	2935	2935	0
159	20240509	182800	393230875	2935	2935	2935	2935	0
160	20240509	182700	393230875	2935	2935	2935	2935	0
161	20240509	182600	393230875	2935	2935	2935	2935	0
162	20240509	182500	393230875	2935	2935	2935	2935	0
163	20240509	182400	393230875	2935	2935	2935	2935	0
164	20240509	182300	393230875	2935	2935	2935	2935	0
165	20240509	182200	393230875	2935	2935	2935	2935	0
166	20240509	182100	393230875	2935	2935	2935	2935	0
167	20240509	182000	393230875	2935	2935	2935	2935	0
168	20240509	181900	393230875	2935	2935	2935	2935	0
169	20240509	181800	393230875	2935	2935	2935	2935	0
170	20240509	181700	393230875	2935	2935	2935	2935	0
171	20240509	181600	393230875	2935	2935	2935	2935	0
172	20240509	181500	393230875	2935	2935	2935	2935	0
173	20240509	181400	393230875	2935	2935	2935	2935	0
174	20240509	181300	393230875	2935	2935	2935	2935	0
175	20240509	181200	393230875	2935	2935	2935	2935	0
176	20240509	181100	393230875	2935	2935	2935	2935	0
177	20240509	181000	393230875	2935	2935	2935	2935	0
178	20240509	180900	393230875	2935	2935	2935	2935	0
179	20240509	180800	393230875	2935	2935	2935	2935	0
180	20240509	180700	393230875	2935	2935	2935	2935	0
181	20240509	180600	393230875	2935	2935	2935	2935	0
182	20240509	180500	393230875	2935	2935	2935	2935	7585
183	20240509	180400	393230875	2935	2935	2935	2935	0
184	20240509	180300	393230875	2935	2935	2935	2935	0
185	20240509	180200	393230875	2935	2935	2935	2935	0
186	20240509	180100	393230875	2935	2935	2935	2935	0
187	20240509	180000	393230875	2935	2935	2935	2935	0
188	20240509	175900	393230875	2935	2935	2935	2935	0
189	20240509	175800	393230875	2935	2935	2935	2935	0
190	20240509	175700	393230875	2935	2935	2935	2935	0
191	20240509	175600	393230875	2935	2935	2935	2935	0
192	20240509	175500	393230875	2935	2935	2935	2935	0
193	20240509	175400	393230875	2935	2935	2935	2935	0
194	20240509	175300	393230875	2935	2935	2935	2935	0
195	20240509	175200	393230875	2935	2935	2935	2935	0
196	20240509	175100	393230875	2935	2935	2935	2935	0
197	20240509	175000	393230875	2935	2935	2935	2935	0
198	20240509	174900	393230875	2935	2935	2935	2935	0
199	20240509	174800	393230875	2935	2935	2935	2935	0
200	20240509	174700	393230875	2935	2935	2935	2935	0
201	20240509	174600	393230875	2935	2935	2935	2935	0
202	20240509	174500	393230875	2935	2935	2935	2935	0
203	20240509	174400	393230875	2935	2935	2935	2935	0
204	20240509	174300	393230875	2935	2935	2935	2935	0
205	20240509	174200	393230875	2935	2935	2935	2935	0
206	20240509	174100	393230875	2935	2935	2935	2935	0
207	20240509	174000	393230875	2935	2935	2935	2935	0
208	20240509	173900	393230875	2935	2935	2935	2935	0
209	20240509	173800	393230875	2935	2935	2935	2935	0
210	20240509	173700	393230875	2935	2935	2935	2935	0
211	20240509	173600	393230875	2935	2935	2935	2935	0
212	20240509	173500	393230875	2935	2935	2935	2935	7585
213	20240509	173400	393230875	2935	2935	2935	2935	0
214	20240509	173300	393230875	2935	2935	2935	2935	0
215	20240509	173200	393230875	2935	2935	2935	2935	0
216	20240509	173100	393230875	2935	2935	2935	2935	0
217	20240509	173000	393230875	2935	2935	2935	2935	0
218	20240509	172900	393230875	2935	2935	2935	2935	0
219	20240509	172800	393230875	2935	2935	2935	2935	0
220	20240509	172700	393230875	2935	2935	2935	2935	0
221	20240509	172600	393230875	2935	2935	2935	2935	0
222	20240509	172500	393230875	2935	2935	2935	2935	0
223	20240509	172400	393230875	2935	2935	2935	2935	0
224	20240509	172300	393230875	2935	2935	2935	2935	0
225	20240509	172200	393230875	2935	2935	2935	2935	0
226	20240509	172100	393230875	2935	2935	2935	2935	0
227	20240509	172000	393230875	2935	2935	2935	2935	0
228	20240509	171900	393230875	2935	2935	2935	2935	0
229	20240509	171800	393230875	2935	2935	2935	2935	0
230	20240509	171700	393230875	2935	2935	2935	2935	0
231	20240509	171600	393230875	2935	2935	2935	2935	0
232	20240509	171500	393230875	2935	2935	2935	2935	0
233	20240509	171400	393230875	2935	2935	2935	2935	0
234	20240509	171300	393230875	2935	2935	2935	2935	0
235	20240509	171200	393230875	2935	2935	2935	2935	0
236	20240509	171100	393230875	2935	2935	2935	2935	0
237	20240509	171000	393230875	2935	2935	2935	2935	0
238	20240509	170900	393230875	2935	2935	2935	2935	0
239	20240509	170800	393230875	2935	2935	2935	2935	0
240	20240509	170700	393230875	2935	2935	2935	2935	0
241	20240509	170600	393230875	2935	2935	2935	2935	0
242	20240509	170500	393230875	2935	2935	2935	2935	7585
243	20240509	170400	393230875	2935	2935	2935	2935	0
244	20240509	170300	393230875	2935	2935	2935	2935	0
245	20240509	170200	393230875	2935	2935	2935	2935	0
246	20240509	170100	393230875	2935	2935	2935	2935	0
247	20240509	170000	393230875	2935	2935	2935	2935	0
248	20240509	165900	393230875	2935	2935	2935	2935	0
249	20240509	165800	393230875	2935	2935	2935	2935	0
250	20240509	165700	393230875	2935	2935	2935	2935	0
251	20240509	165600	393230875	2935	2935	2935	2935	0
252	20240509	165500	393230875	2935	2935	2935	2935	0
253	20240509	165400	393230875	2935	2935	2935	2935	0
254	20240509	165300	393230875	2935	2935	2935	2935	0
255	20240509	165200	393230875	2935	2935	2935	2935	0
256	20240509	165100	393230875	2935	2935	2935	2935	0
257	20240509	165000	393230875	2935	2935	2935	2935	0
258	20240509	164900	393230875	2935	2935	2935	2935	0
259	20240509	164800	393230875	2935	2935	2935	2935	0
260	20240509	164700	393230875	2935	2935	2935	2935	0
261	20240509	164600	393230875	2935	2935	2935	2935	0
262	20240509	164500	393230875	2935	2935	2935	2935	0
263	20240509	164400	393230875	2935	2935	2935	2935	0
264	20240509	164300	393230875	2935	2935	2935	2935	0
265	20240509	164200	393230875	2935	2935	2935	2935	0
266	20240509	164100	393230875	2935	2935	2935	2935	0
267	20240509	164000	393230875	2935	2935	2935	2935	0
268	20240509	163900	393230875	2935	2935	2935	2935	0
269	20240509	163800	393230875	2935	2935	2935	2935	0
270	20240509	163700	393230875	2935	2935	2935	2935	0
271	20240509	163600	393230875	2935	2935	2935	2935	0
272	20240509	163500	393230875	2935	2935	2935	2935	7585
273	20240509	163400	393230875	2935	2935	2935	2935	0
274	20240509	163300	393230875	2935	2935	2935	2935	0
275	20240509	163200	393230875	2935	2935	2935	2935	0
276	20240509	163100	393230875	2935	2935	2935	2935	0
277	20240509	163000	393230875	2935	2935	2935	2935	0
278	20240509	162900	393230875	2935	2935	2935	2935	0
279	20240509	162800	393230875	2935	2935	2935	2935	0
280	20240509	162700	393230875	2935	2935	2935	2935	0
281	20240509	162600	393230875	2935	2935	2935	2935	0
282	20240509	162500	393230875	2935	2935	2935	2935	0
283	20240509	162400	393230875	2935	2935	2935	2935	0
284	20240509	162300	393230875	2935	2935	2935	2935	0
285	20240509	162200	393230875	2935	2935	2935	2935	0
286	20240509	162100	393230875	2935	2935	2935	2935	0
287	20240509	162000	393230875	2935	2935	2935	2935	0
288	20240509	161900	393230875	2935	2935	2935	2935	0
289	20240509	161800	393230875	2935	2935	2935	2935	0
290	20240509	161700	393230875	2935	2935	2935	2935	0
291	20240509	161600	393230875	2935	2935	2935	2935	0
292	20240509	161500	393230875	2935	2935	2935	2935	0
293	20240509	161400	393230875	2935	2935	2935	2935	0
294	20240509	161300	393230875	2935	2935	2935	2935	0
295	20240509	161200	393230875	2935	2935	2935	2935	0
296	20240509	161100	393230875	2935	2935	2935	2935	0
297	20240509	161000	393230875	2935	2935	2935	2935	0
298	20240509	160900	393230875	2935	2935	2935	2935	0
299	20240509	160800	393230875	2935	2935	2935	2935	0
300	20240509	160700	393230875	2935	2935	2935	2935	0
301	20240509	160600	393230875	2935	2935	2935	2935	0
302	20240509	160500	393230875	2935	2935	2935	2935	7585
303	20240509	160400	393230875	2935	2935	2935	2935	0
304	20240509	160300	393230875	2935	2935	2935	2935	0
305	20240509	160200	393230875	2935	2935	2935	2935	0
306	20240509	160100	393230875	2935	2935	2935	2935	0
307	20240509	160000	393230875	2935	2935	2935	2935	0
308	20240509	155900	393230875	2935	2935	2935	2935	0
309	20240509	155800	393230875	2935	2935	2935	2935	0
310	20240509	155700	393230875	2935	2935	2935	2935	0
311	20240509	155600	393230875	2935	2935	2935	2935	0
312	20240509	155500	393230875	2935	2935	2935	2935	0
313	20240509	155400	393230875	2935	2935	2935	2935	0
314	20240509	155300	393230875	2935	2935	2935	2935	0
315	20240509	155200	393230875	2935	2935	2935	2935	0
316	20240509	155100	393230875	2935	2935	2935	2935	0
317	20240509	155000	393230875	2935	2935	2935	2935	0
318	20240509	154900	393230875	2935	2935	2935	2935	0
319	20240509	154800	393230875	2935	2935	2935	2935	0
320	20240509	154700	393230875	2935	2935	2935	2935	0
321	20240509	154600	393230875	2935	2935	2935	2935	0
322	20240509	154500	393230875	2935	2935	2935	2935	0
323	20240509	154400	393230875	2935	2935	2935	2935	0
324	20240509	154300	393230875	2935	2935	2935	2935	0
325	20240509	154200	393230875	2935	2935	2935	2935	0
326	20240509	154100	393230875	2935	2935	2935	2935	0
327	20240509	154000	393230875	2935	2935	2935	2935	0
328	20240509	153900	393230875	2935	2935	2935	2935	0
329	20240509	153800	393230875	2935	2935	2935	2935	0
330	20240509	153700	393230875	2935	2935	2935	2935	0
331	20240509	153600	393230875	2935	2935	2935	2935	0
332	20240509	153500	393230875	2935	2935	2935	2935	7585
333	20240509	153400	393230875	2935	2935	2935	2935	0
334	20240509	153300	393230875	2935	2935	2935	2935	0
335	20240509	153200	393230875	2935	2935	2935	2935	0
336	20240509	153100	393230875	2935	2935	2935	2935	0
337	20240509	153000	393230875	2935	2935	2935	2935	7585
338	20240509	152900	370968900	2940	2940	2940	2940	0
339	20240509	152800	370968900	2940	2940	2940	2940	0
340	20240509	152700	370968900	2940	2940	2940	2940	0
341	20240509	152600	370968900	2940	2940	2940	2940	0
342	20240509	152500	370968900	2940	2940	2940	2940	0
343	20240509	152400	370968900	2940	2940	2940	2940	0
344	20240509	152300	370968900	2940	2940	2940	2940	0
345	20240509	152200	370968900	2940	2940	2940	2940	0
346	20240509	152100	370968900	2940	2940	2940	2940	0
347	20240509	152000	370968900	2940	2940	2940	2940	0
348	20240509	151900	370968900	2940	2940	2940	2935	456
349	20240509	151800	369628595	2940	2940	2940	2940	1
350	20240509	151700	369625655	2940	2945	2945	2940	955
351	20240509	151600	366817930	2945	2940	2945	2935	1015
352	20240509	151500	363836395	2950	2950	2950	2950	4
353	20240509	151400	363824595	2950	2945	2950	2945	507
354	20240509	151300	362331445	2950	2950	2950	2950	2
355	20240509	151200	362325545	2935	2940	2940	2935	5000
356	20240509	151100	347644760	2950	2950	2950	2950	63
357	20240509	151000	347458910	2950	2950	2950	2945	240
358	20240509	150900	346752080	2950	2945	2950	2940	11005
359	20240509	150800	314384980	2950	2955	2955	2945	441
360	20240509	150700	313086110	2945	2945	2945	2945	1360
361	20240509	150600	309080910	2955	2945	2955	2945	3
362	20240509	150500	309072065	2960	2950	2960	2950	301
363	20240509	150400	308184105	2960	2960	2960	2950	3
364	20240509	150300	308175235	2960	2950	2960	2945	330
365	20240509	150200	307201870	2960	2960	2960	2960	0
366	20240509	150100	307201870	2960	2950	2960	2950	11
367	20240509	150000	307169410	2960	2960	2960	2960	0
368	20240509	145900	307169410	2960	2960	2960	2960	0
369	20240509	145800	307169410	2960	2960	2960	2960	0
370	20240509	145700	307169410	2960	2960	2960	2960	0
371	20240509	145600	307169410	2960	2960	2960	2960	1
372	20240509	145500	307166450	2945	2945	2945	2945	1
373	20240509	145400	307163505	2960	2960	2960	2960	6
374	20240509	145300	307145745	2960	2960	2960	2960	0
375	20240509	145200	307145745	2960	2955	2960	2945	2100
376	20240509	145100	300941060	2955	2955	2955	2955	0
377	20240509	145000	300941060	2955	2955	2955	2955	50
378	20240509	144900	300793310	2945	2945	2945	2945	10
379	20240509	144800	300763860	2955	2955	2955	2955	0
380	20240509	144700	300763860	2955	2955	2955	2955	0
381	20240509	144600	300763860	2955	2955	2955	2955	3
382	20240509	144500	300754995	2955	2955	2955	2955	1
383	20240509	144400	300752040	2955	2955	2955	2955	300
384	20240509	144300	299865540	2955	2955	2955	2955	0
385	20240509	144200	299865540	2955	2950	2955	2950	109
386	20240509	144100	299543945	2955	2950	2955	2950	21
387	20240509	144000	299481990	2950	2950	2950	2950	102
388	20240509	143900	299181090	2955	2955	2955	2955	0
389	20240509	143800	299181090	2955	2955	2955	2955	0
390	20240509	143700	299181090	2955	2955	2955	2955	0
391	20240509	143600	299181090	2955	2955	2955	2955	169
392	20240509	143500	298681695	2955	2945	2955	2945	2257
393	20240509	143400	292034820	2945	2940	2945	2940	37
394	20240509	143300	291926030	2940	2945	2945	2940	422
395	20240509	143200	290685325	2940	2945	2945	2940	1200
396	20240509	143100	287156325	2945	2945	2945	2945	23
397	20240509	143000	287088590	2945	2945	2945	2945	0
398	20240509	142900	287088590	2945	2945	2945	2945	30
399	20240509	142800	287000240	2945	2945	2945	2945	6
400	20240509	142700	286982570	2940	2945	2945	2940	1501
401	20240509	142600	282562130	2945	2945	2945	2945	1
402	20240509	142500	282559185	2945	2945	2945	2945	0
403	20240509	142400	282559185	2945	2945	2945	2945	23
404	20240509	142300	282491450	2945	2945	2945	2945	0
405	20240509	142200	282491450	2945	2945	2945	2945	20
406	20240509	142100	282432550	2945	2945	2945	2945	118
407	20240509	142000	282085040	2940	2945	2945	2940	170
408	20240509	141900	281584890	2945	2945	2945	2945	249
409	20240509	141800	280851585	2945	2945	2945	2945	161
410	20240509	141700	280377440	2945	2945	2945	2945	712
411	20240509	141600	278280600	2950	2950	2950	2950	0
412	20240509	141500	278280600	2950	2950	2950	2950	1
413	20240509	141400	278277650	2950	2950	2950	2950	100
414	20240509	141300	277982650	2950	2950	2950	2950	17
415	20240509	141200	277932500	2950	2950	2950	2950	75
416	20240509	141100	277711250	2950	2950	2950	2950	0
417	20240509	141000	277711250	2950	2950	2950	2950	150
418	20240509	140900	277268750	2950	2950	2950	2950	0
419	20240509	140800	277268750	2950	2955	2955	2950	200
420	20240509	140700	276678250	2945	2945	2945	2945	4
421	20240509	140600	276666470	2960	2960	2960	2960	0
422	20240509	140500	276666470	2960	2960	2960	2960	0
423	20240509	140400	276666470	2960	2960	2960	2960	0
424	20240509	140300	276666470	2960	2960	2960	2960	0
425	20240509	140200	276666470	2960	2960	2960	2960	0
426	20240509	140100	276666470	2960	2945	2960	2940	3546
427	20240509	140000	266225570	2965	2955	2965	2945	190
428	20240509	135900	265665795	2965	2960	2965	2960	4
429	20240509	135800	265653945	2965	2965	2965	2965	0
430	20240509	135700	265653945	2965	2965	2965	2965	0
431	20240509	135600	265653945	2965	2965	2965	2965	0
432	20240509	135500	265653945	2965	2960	2965	2960	2
433	20240509	135400	265648020	2960	2960	2960	2960	25
434	20240509	135300	265574020	2965	2965	2965	2965	0
435	20240509	135200	265574020	2965	2960	2965	2960	10
436	20240509	135100	265544415	2960	2955	2960	2955	14
437	20240509	135000	265503035	2960	2960	2960	2960	0
438	20240509	134900	265503035	2960	2960	2960	2960	0
439	20240509	134800	265503035	2960	2955	2960	2955	492
440	20240509	134700	264046740	2960	2960	2960	2960	0
441	20240509	134600	264046740	2960	2960	2960	2960	0
442	20240509	134500	264046740	2960	2960	2960	2960	1654
443	20240509	134400	259150900	2965	2965	2965	2965	0
444	20240509	134300	259150900	2965	2960	2965	2960	3
445	20240509	134200	259142015	2955	2960	2965	2955	124
446	20240509	134100	258775530	2960	2960	2960	2960	0
447	20240509	134000	258775530	2960	2960	2960	2960	0
448	20240509	133900	258775530	2960	2960	2960	2960	2
449	20240509	133800	258769610	2960	2960	2960	2960	0
450	20240509	133700	258769610	2960	2960	2960	2960	200
451	20240509	133600	258177610	2960	2950	2960	2950	3
452	20240509	133500	258168750	2945	2945	2945	2945	972
453	20240509	133400	255306210	2950	2950	2950	2950	0
454	20240509	133300	255306210	2950	2950	2950	2950	1
455	20240509	133200	255303260	2945	2950	2950	2945	1005
456	20240509	133100	252343510	2950	2950	2950	2950	21
457	20240509	133000	252281560	2950	2950	2950	2950	13
458	20240509	132900	252243210	2950	2950	2950	2950	3
459	20240509	132800	252234360	2950	2950	2950	2950	100
460	20240509	132700	251939360	2950	2950	2950	2950	0
461	20240509	132600	251939360	2950	2950	2950	2950	0
462	20240509	132500	251939360	2950	2950	2950	2950	0
463	20240509	132400	251939360	2950	2950	2950	2950	0
464	20240509	132300	251939360	2950	2950	2950	2950	0
465	20240509	132200	251939360	2950	2950	2950	2950	0
466	20240509	132100	251939360	2950	2950	2950	2950	5
467	20240509	132000	251924610	2950	2950	2950	2950	0
468	20240509	131900	251924610	2950	2950	2950	2950	3494
469	20240509	131800	241617310	2950	2945	2950	2945	980
470	20240509	131700	238731035	2950	2950	2950	2950	0
471	20240509	131600	238731035	2950	2950	2950	2950	8
472	20240509	131500	238707435	2950	2950	2950	2950	0
473	20240509	131400	238707435	2950	2950	2950	2950	132
474	20240509	131300	238318035	2950	2950	2950	2950	11
475	20240509	131200	238285585	2950	2950	2950	2950	0
476	20240509	131100	238285585	2950	2950	2950	2950	0
477	20240509	131000	238285585	2950	2950	2950	2950	5602
478	20240509	130900	221759685	2960	2960	2960	2960	46
479	20240509	130800	221623525	2960	2960	2960	2960	1
480	20240509	130700	221620565	2950	2950	2950	2950	6
481	20240509	130600	221602865	2960	2960	2960	2960	0
482	20240509	130500	221602865	2960	2955	2960	2955	2
483	20240509	130400	221596950	2960	2960	2960	2960	10
484	20240509	130300	221567350	2960	2960	2960	2960	10
485	20240509	130200	221537750	2960	2960	2960	2960	3
486	20240509	130100	221528870	2960	2960	2960	2960	7
487	20240509	130000	221508150	2960	2960	2960	2950	609
488	20240509	125900	219709735	2960	2960	2960	2960	0
489	20240509	125800	219709735	2960	2960	2960	2960	0
490	20240509	125700	219709735	2960	2960	2960	2960	0
491	20240509	125600	219709735	2960	2960	2960	2960	0
492	20240509	125500	219709735	2960	2960	2960	2960	0
493	20240509	125400	219709735	2960	2960	2960	2960	0
494	20240509	125300	219709735	2960	2960	2960	2960	0
495	20240509	125200	219709735	2960	2960	2960	2960	0
496	20240509	125100	219709735	2960	2960	2960	2960	0
497	20240509	125000	219709735	2960	2960	2960	2960	1
498	20240509	124900	219706775	2965	2960	2965	2960	1005
499	20240509	124800	216731970	2960	2960	2960	2960	1
500	20240509	124700	216729010	2960	2960	2960	2960	0
501	20240509	124600	216729010	2960	2960	2960	2960	0
502	20240509	124500	216729010	2960	2960	2960	2960	0
503	20240509	124400	216729010	2960	2960	2960	2960	0
504	20240509	124300	216729010	2960	2960	2960	2960	0
505	20240509	124200	216729010	2960	2960	2960	2960	1
506	20240509	124100	216726050	2960	2960	2960	2960	2
507	20240509	124000	216720130	2960	2950	2960	2950	493
508	20240509	123900	215265615	2950	2950	2950	2950	2
509	20240509	123800	215259715	2945	2945	2945	2945	0
510	20240509	123700	215259715	2945	2950	2950	2945	2
511	20240509	123600	215253820	2950	2950	2950	2950	0
512	20240509	123500	215253820	2950	2950	2950	2950	2
513	20240509	123400	215247920	2945	2945	2945	2945	0
514	20240509	123300	215247920	2945	2945	2950	2945	4
515	20240509	123200	215236130	2950	2950	2950	2950	1280
516	20240509	123100	211460130	2950	2950	2950	2950	0
517	20240509	123000	211460130	2950	2950	2950	2950	1
518	20240509	122900	211457180	2945	2945	2945	2945	808
519	20240509	122800	209077620	2950	2950	2950	2950	148
520	20240509	122700	208641020	2950	2950	2950	2950	595
521	20240509	122600	206885770	2945	2945	2945	2945	0
522	20240509	122500	206885770	2945	2950	2950	2945	954
523	20240509	122400	204071475	2955	2955	2955	2955	0
524	20240509	122300	204071475	2955	2955	2955	2955	144
525	20240509	122200	203645955	2955	2955	2955	2955	2
526	20240509	122100	203640045	2950	2950	2950	2950	0
527	20240509	122000	203640045	2950	2950	2950	2950	0
528	20240509	121900	203640045	2950	2950	2950	2950	15
529	20240509	121800	203595795	2950	2950	2950	2950	0
530	20240509	121700	203595795	2950	2950	2950	2950	0
531	20240509	121600	203595795	2950	2950	2950	2950	35
532	20240509	121500	203492545	2950	2950	2950	2950	0
533	20240509	121400	203492545	2950	2950	2950	2950	0
534	20240509	121300	203492545	2950	2950	2950	2950	0
535	20240509	121200	203492545	2950	2950	2950	2950	0
536	20240509	121100	203492545	2950	2950	2950	2950	0
537	20240509	121000	203492545	2950	2950	2950	2950	0
538	20240509	120900	203492545	2950	2950	2950	2950	0
539	20240509	120800	203492545	2950	2950	2950	2950	0
540	20240509	120700	203492545	2950	2950	2950	2950	13
541	20240509	120600	203454195	2950	2950	2950	2950	50
542	20240509	120500	203306695	2950	2950	2950	2950	4
543	20240509	120400	203294895	2955	2955	2955	2955	0
544	20240509	120300	203294895	2955	2955	2955	2955	0
545	20240509	120200	203294895	2955	2955	2955	2955	2
546	20240509	120100	203288985	2945	2955	2955	2945	4
547	20240509	120000	203277185	2945	2945	2945	2945	0
548	20240509	115900	203277185	2945	2950	2950	2945	427
549	20240509	115800	202018710	2950	2950	2950	2950	314
550	20240509	115700	201092410	2950	2950	2950	2950	1809
551	20240509	115600	195755860	2955	2955	2955	2955	1
552	20240509	115500	195752905	2955	2955	2955	2955	0
553	20240509	115400	195752905	2955	2955	2955	2955	8
554	20240509	115300	195729265	2955	2955	2955	2955	0
555	20240509	115200	195729265	2955	2955	2955	2955	4
556	20240509	115100	195717445	2955	2955	2955	2955	0
557	20240509	115000	195717445	2955	2955	2955	2955	200
558	20240509	114900	195126445	2955	2955	2955	2955	260
559	20240509	114800	194358145	2955	2955	2955	2955	2068
560	20240509	114700	188247205	2960	2960	2960	2960	202
561	20240509	114600	187649285	2960	2960	2960	2960	0
562	20240509	114500	187649285	2960	2960	2960	2960	0
563	20240509	114400	187649285	2960	2960	2960	2960	10
564	20240509	114300	187619685	2955	2955	2955	2955	100
565	20240509	114200	187324185	2955	2955	2955	2955	27
566	20240509	114100	187244400	2955	2955	2955	2955	571
567	20240509	114000	185557095	2955	2955	2955	2955	0
568	20240509	113900	185557095	2955	2955	2955	2955	0
569	20240509	113800	185557095	2955	2960	2960	2955	615
570	20240509	113700	183739760	2960	2960	2960	2960	12
571	20240509	113600	183704240	2955	2955	2955	2955	2975
572	20240509	113500	174913115	2965	2960	2965	2960	11
573	20240509	113400	174880550	2965	2965	2965	2965	5
574	20240509	113300	174865725	2965	2965	2965	2965	0
575	20240509	113200	174865725	2965	2965	2965	2965	18
576	20240509	113100	174812355	2965	2965	2965	2965	7
577	20240509	113000	174791600	2960	2960	2960	2960	1
578	20240509	112900	174788640	2965	2965	2965	2965	0
579	20240509	112800	174788640	2965	2965	2965	2965	0
580	20240509	112700	174788640	2965	2945	2965	2945	2
581	20240509	112600	174782730	2950	2950	2950	2950	0
582	20240509	112500	174782730	2950	2950	2950	2950	23
583	20240509	112400	174714880	2950	2955	2960	2950	3116
584	20240509	112300	165522015	2955	2955	2955	2955	39
585	20240509	112200	165406770	2955	2955	2955	2955	55
586	20240509	112100	165244245	2955	2955	2955	2955	228
587	20240509	112000	164570505	2960	2960	2960	2960	1
588	20240509	111900	164567545	2960	2960	2960	2960	1
589	20240509	111800	164564585	2960	2960	2960	2960	0
590	20240509	111700	164564585	2960	2960	2960	2960	0
591	20240509	111600	164564585	2960	2960	2960	2960	0
592	20240509	111500	164564585	2960	2960	2960	2960	0
593	20240509	111400	164564585	2960	2960	2960	2960	0
594	20240509	111300	164564585	2960	2960	2960	2960	22
595	20240509	111200	164499465	2960	2960	2960	2960	0
596	20240509	111100	164499465	2960	2960	2960	2960	0
597	20240509	111000	164499465	2960	2960	2960	2960	0
598	20240509	110900	164499465	2960	2960	2960	2960	0
599	20240509	110800	164499465	2960	2960	2960	2960	0
600	20240509	110700	164499465	2960	2960	2960	2960	10
601	20240509	110600	164469865	2960	2960	2960	2960	0
602	20240509	110500	164469865	2960	2950	2960	2950	2
603	20240509	110400	164463955	2960	2960	2960	2960	10
604	20240509	110300	164434355	2960	2960	2960	2960	71
605	20240509	110200	164224195	2960	2960	2960	2960	0
606	20240509	110100	164224195	2960	2960	2960	2960	0
607	20240509	110000	164224195	2960	2960	2960	2960	1
608	20240509	105900	164221235	2955	2955	2955	2955	300
609	20240509	105800	163334735	2955	2955	2955	2955	10
610	20240509	105700	163305185	2950	2950	2950	2950	5
611	20240509	105600	163290435	2950	2950	2950	2950	0
612	20240509	105500	163290435	2950	2945	2960	2945	12
613	20240509	105400	163255050	2945	2955	2960	2945	4110
614	20240509	105300	151124785	2960	2960	2960	2960	0
615	20240509	105200	151124785	2960	2960	2960	2960	49
616	20240509	105100	150979745	2960	2960	2960	2960	13
617	20240509	105000	150941265	2950	2950	2950	2950	30
618	20240509	104900	150852765	2960	2960	2960	2960	0
619	20240509	104800	150852765	2960	2960	2960	2960	0
620	20240509	104700	150852765	2960	2960	2960	2960	1
621	20240509	104600	150849805	2960	2960	2960	2950	4512
622	20240509	104500	137535150	2955	2955	2955	2955	837
623	20240509	104400	135061815	2960	2960	2960	2960	1823
624	20240509	104300	129665735	2960	2960	2960	2960	35
625	20240509	104200	129562135	2960	2970	2970	2960	601
626	20240509	104100	127783165	2970	2970	2970	2970	0
627	20240509	104000	127783165	2970	2970	2970	2960	218
628	20240509	103900	127136725	2970	2970	2970	2970	20
629	20240509	103800	127077325	2970	2970	2970	2970	138
630	20240509	103700	126667465	2970	2970	2970	2970	0
631	20240509	103600	126667465	2970	2970	2970	2970	0
632	20240509	103500	126667465	2970	2965	2970	2965	2
633	20240509	103400	126661530	2965	2970	2970	2965	16
634	20240509	103300	126614015	2970	2970	2975	2970	24
635	20240509	103200	126542730	2970	2970	2970	2970	2
636	20240509	103100	126536790	2970	2970	2970	2970	1
637	20240509	103000	126533820	2960	2965	2965	2960	1700
638	20240509	102900	121496620	2970	2970	2970	2970	10
639	20240509	102800	121466920	2970	2970	2970	2970	66
640	20240509	102700	121270900	2970	2970	2970	2970	0
641	20240509	102600	121270900	2970	2970	2970	2970	0
642	20240509	102500	121270900	2970	2970	2970	2970	0
643	20240509	102400	121270900	2970	2970	2970	2970	117
644	20240509	102300	120923410	2975	2975	2975	2975	19
645	20240509	102200	120866885	2975	2975	2975	2975	0
646	20240509	102100	120866885	2975	2970	2975	2970	4
647	20240509	102000	120855000	2975	2975	2975	2975	0
648	20240509	101900	120855000	2975	2975	2975	2970	53
649	20240509	101800	120697575	2970	2970	2975	2970	260
650	20240509	101700	119925370	2975	2975	2975	2975	0
651	20240509	101600	119925370	2975	2975	2975	2975	0
652	20240509	101500	119925370	2975	2975	2975	2975	50
653	20240509	101400	119776620	2980	2980	2980	2980	0
654	20240509	101300	119776620	2980	2980	2980	2980	3
655	20240509	101200	119767680	2980	2975	2980	2975	40
656	20240509	101100	119648675	2975	2975	2975	2975	661
657	20240509	101000	117682200	2975	2975	2975	2975	839
658	20240509	100900	115186175	2975	2975	2975	2975	1000
659	20240509	100800	112211175	2975	2975	2975	2975	0
660	20240509	100700	112211175	2975	2975	2975	2975	7
661	20240509	100600	112190350	2970	2970	2970	2970	0
662	20240509	100500	112190350	2970	2970	2970	2970	2
663	20240509	100400	112184410	2970	2970	2970	2970	999
664	20240509	100300	109217380	2970	2975	2975	2970	248
665	20240509	100200	108479585	2975	2970	2975	2970	1140
666	20240509	100100	105091370	2970	2970	2970	2970	267
667	20240509	100000	104298380	2970	2970	2970	2970	0
668	20240509	095900	104298380	2970	2970	2970	2970	0
669	20240509	095800	104298380	2970	2970	2970	2970	800
670	20240509	095700	101922380	2970	2970	2970	2970	2
671	20240509	095600	101916440	2975	2980	2980	2975	784
672	20240509	095500	99584020	2980	2980	2980	2980	8
673	20240509	095400	99560180	2975	2975	2975	2975	506
674	20240509	095300	98054830	2975	2975	2975	2975	2129
675	20240509	095200	91721055	2980	2980	2980	2980	13
676	20240509	095100	91682315	2975	2975	2975	2975	900
677	20240509	095000	89004815	2980	2980	2980	2975	692
678	20240509	094900	86945015	2980	2980	2980	2980	70
679	20240509	094800	86736415	2980	2980	2980	2980	20
680	20240509	094700	86676815	2980	2980	2980	2980	1094
681	20240509	094600	83416695	2980	2980	2980	2980	1
682	20240509	094500	83413715	2980	2980	2980	2980	770
683	20240509	094400	81119115	2980	2980	2980	2980	100
684	20240509	094300	80821115	2980	2980	2980	2980	0
685	20240509	094200	80821115	2980	2980	2980	2980	236
686	20240509	094100	80117835	2980	2980	2980	2980	20
687	20240509	094000	80058235	2980	2980	2980	2980	3
688	20240509	093900	80049295	2980	2980	2980	2980	7
689	20240509	093800	80028435	2980	2980	2980	2980	565
690	20240509	093700	78344735	2975	2980	2980	2975	126
691	20240509	093600	77969810	2980	2975	2980	2975	71
692	20240509	093500	77758580	2985	2975	2985	2975	296
693	20240509	093400	76877495	2980	2980	2980	2980	0
694	20240509	093300	76877495	2980	2980	2980	2980	10
695	20240509	093200	76847695	2980	2985	2985	2980	942
696	20240509	093100	74040250	2980	2985	2985	2980	1408
697	20240509	093000	69842220	2985	2985	2985	2985	1039
698	20240509	092900	66740805	2985	2985	2985	2985	0
699	20240509	092800	66740805	2985	2980	2985	2980	1013
700	20240509	092700	63717345	2985	2985	2985	2985	9
701	20240509	092600	63690480	2985	2985	2985	2980	13
702	20240509	092500	63651710	2985	2985	2985	2985	504
703	20240509	092400	62147270	2985	2980	2985	2975	1150
704	20240509	092300	58720220	2980	2975	2980	2975	1496
705	20240509	092200	54269605	2975	2975	2980	2975	317
706	20240509	092100	53326045	2980	2975	2980	2975	175
707	20240509	092000	52805400	2980	2975	2980	2975	4492
708	20240509	091900	39419575	2975	2975	2975	2975	2500
709	20240509	091800	31982075	2975	2975	2975	2975	140
710	20240509	091700	31565575	2970	2975	2975	2970	62
711	20240509	091600	31381150	2975	2975	2975	2975	0
712	20240509	091500	31381150	2975	2980	2980	2975	242
713	20240509	091400	30661185	2980	2970	2980	2960	2933
714	20240509	091300	21947470	2970	2970	2970	2970	200
715	20240509	091200	21353470	2960	2960	2960	2960	913
716	20240509	091100	18650990	2960	2965	2965	2960	1362
717	20240509	091000	14618425	2970	2970	2970	2965	563
718	20240509	090900	12946625	2965	2960	2970	2960	959
719	20240509	090800	10104295	2965	2965	2965	2965	136
720	20240509	090700	9701055	2965	2965	2965	2965	438
721	20240509	090600	8402385	2965	2965	2965	2965	1300
722	20240509	090500	4547885	2965	2970	2970	2965	717
723	20240509	090400	2421930	2970	2975	2975	2970	85
724	20240509	090300	2169455	2975	2975	2975	2975	1
725	20240509	090200	2166480	2965	2965	2965	2965	5
726	20240509	090100	2151655	2965	2970	2970	2965	434
727	20240509	090000	862750	2975	2975	2975	2975	290