KissMeData/215100/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	203600	289895665	4470	4470	4470	4470	911
3	20240508	203500	289895665	4470	4470	4470	4470	0
4	20240508	203400	289895665	4470	4470	4470	4470	0
5	20240508	203300	289895665	4470	4470	4470	4470	0
6	20240508	203200	289895665	4470	4470	4470	4470	0
7	20240508	203100	289895665	4470	4470	4470	4470	0
8	20240508	203000	289895665	4470	4470	4470	4470	0
9	20240508	202900	289895665	4470	4470	4470	4470	0
10	20240508	202800	289895665	4470	4470	4470	4470	0
11	20240508	202700	289895665	4470	4470	4470	4470	0
12	20240508	202600	289895665	4470	4470	4470	4470	0
13	20240508	202500	289895665	4470	4470	4470	4470	0
14	20240508	202400	289895665	4470	4470	4470	4470	0
15	20240508	202300	289895665	4470	4470	4470	4470	0
16	20240508	202200	289895665	4470	4470	4470	4470	0
17	20240508	202100	289895665	4470	4470	4470	4470	0
18	20240508	202000	289895665	4470	4470	4470	4470	0
19	20240508	201900	289895665	4470	4470	4470	4470	0
20	20240508	201800	289895665	4470	4470	4470	4470	0
21	20240508	201700	289895665	4470	4470	4470	4470	0
22	20240508	201600	289895665	4470	4470	4470	4470	0
23	20240508	201500	289895665	4470	4470	4470	4470	0
24	20240508	201400	289895665	4470	4470	4470	4470	0
25	20240508	201300	289895665	4470	4470	4470	4470	0
26	20240508	201200	289895665	4470	4470	4470	4470	0
27	20240508	201100	289895665	4470	4470	4470	4470	0
28	20240508	201000	289895665	4470	4470	4470	4470	0
29	20240508	200900	289895665	4470	4470	4470	4470	0
30	20240508	200800	289895665	4470	4470	4470	4470	0
31	20240508	200700	289895665	4470	4470	4470	4470	0
32	20240508	200600	289895665	4470	4470	4470	4470	911
33	20240508	200500	289895665	4470	4470	4470	4470	0
34	20240508	200400	289895665	4470	4470	4470	4470	0
35	20240508	200300	289895665	4470	4470	4470	4470	0
36	20240508	200200	289895665	4470	4470	4470	4470	0
37	20240508	200100	289895665	4470	4470	4470	4470	0
38	20240508	200000	289895665	4470	4470	4470	4470	0
39	20240508	195900	289895665	4470	4470	4470	4470	0
40	20240508	195800	289895665	4470	4470	4470	4470	0
41	20240508	195700	289895665	4470	4470	4470	4470	0
42	20240508	195600	289895665	4470	4470	4470	4470	0
43	20240508	195500	289895665	4470	4470	4470	4470	0
44	20240508	195400	289895665	4470	4470	4470	4470	0
45	20240508	195300	289895665	4470	4470	4470	4470	0
46	20240508	195200	289895665	4470	4470	4470	4470	0
47	20240508	195100	289895665	4470	4470	4470	4470	0
48	20240508	195000	289895665	4470	4470	4470	4470	0
49	20240508	194900	289895665	4470	4470	4470	4470	0
50	20240508	194800	289895665	4470	4470	4470	4470	0
51	20240508	194700	289895665	4470	4470	4470	4470	0
52	20240508	194600	289895665	4470	4470	4470	4470	0
53	20240508	194500	289895665	4470	4470	4470	4470	0
54	20240508	194400	289895665	4470	4470	4470	4470	0
55	20240508	194300	289895665	4470	4470	4470	4470	0
56	20240508	194200	289895665	4470	4470	4470	4470	0
57	20240508	194100	289895665	4470	4470	4470	4470	0
58	20240508	194000	289895665	4470	4470	4470	4470	0
59	20240508	193900	289895665	4470	4470	4470	4470	0
60	20240508	193800	289895665	4470	4470	4470	4470	0
61	20240508	193700	289895665	4470	4470	4470	4470	0
62	20240508	193600	289895665	4470	4470	4470	4470	911
63	20240508	193500	289895665	4470	4470	4470	4470	0
64	20240508	193400	289895665	4470	4470	4470	4470	0
65	20240508	193300	289895665	4470	4470	4470	4470	0
66	20240508	193200	289895665	4470	4470	4470	4470	0
67	20240508	193100	289895665	4470	4470	4470	4470	0
68	20240508	193000	289895665	4470	4470	4470	4470	0
69	20240508	192900	289895665	4470	4470	4470	4470	0
70	20240508	192800	289895665	4470	4470	4470	4470	0
71	20240508	192700	289895665	4470	4470	4470	4470	0
72	20240508	192600	289895665	4470	4470	4470	4470	0
73	20240508	192500	289895665	4470	4470	4470	4470	0
74	20240508	192400	289895665	4470	4470	4470	4470	0
75	20240508	192300	289895665	4470	4470	4470	4470	0
76	20240508	192200	289895665	4470	4470	4470	4470	0
77	20240508	192100	289895665	4470	4470	4470	4470	0
78	20240508	192000	289895665	4470	4470	4470	4470	0
79	20240508	191900	289895665	4470	4470	4470	4470	0
80	20240508	191800	289895665	4470	4470	4470	4470	0
81	20240508	191700	289895665	4470	4470	4470	4470	0
82	20240508	191600	289895665	4470	4470	4470	4470	0
83	20240508	191500	289895665	4470	4470	4470	4470	0
84	20240508	191400	289895665	4470	4470	4470	4470	0
85	20240508	191300	289895665	4470	4470	4470	4470	0
86	20240508	191200	289895665	4470	4470	4470	4470	0
87	20240508	191100	289895665	4470	4470	4470	4470	0
88	20240508	191000	289895665	4470	4470	4470	4470	0
89	20240508	190900	289895665	4470	4470	4470	4470	0
90	20240508	190800	289895665	4470	4470	4470	4470	0
91	20240508	190700	289895665	4470	4470	4470	4470	0
92	20240508	190600	289895665	4470	4470	4470	4470	911
93	20240508	190500	289895665	4470	4470	4470	4470	0
94	20240508	190400	289895665	4470	4470	4470	4470	0
95	20240508	190300	289895665	4470	4470	4470	4470	0
96	20240508	190200	289895665	4470	4470	4470	4470	0
97	20240508	190100	289895665	4470	4470	4470	4470	0
98	20240508	190000	289895665	4470	4470	4470	4470	0
99	20240508	185900	289895665	4470	4470	4470	4470	0
100	20240508	185800	289895665	4470	4470	4470	4470	0
101	20240508	185700	289895665	4470	4470	4470	4470	0
102	20240508	185600	289895665	4470	4470	4470	4470	0
103	20240508	185500	289895665	4470	4470	4470	4470	0
104	20240508	185400	289895665	4470	4470	4470	4470	0
105	20240508	185300	289895665	4470	4470	4470	4470	0
106	20240508	185200	289895665	4470	4470	4470	4470	0
107	20240508	185100	289895665	4470	4470	4470	4470	0
108	20240508	185000	289895665	4470	4470	4470	4470	0
109	20240508	184900	289895665	4470	4470	4470	4470	0
110	20240508	184800	289895665	4470	4470	4470	4470	0
111	20240508	184700	289895665	4470	4470	4470	4470	0
112	20240508	184600	289895665	4470	4470	4470	4470	0
113	20240508	184500	289895665	4470	4470	4470	4470	0
114	20240508	184400	289895665	4470	4470	4470	4470	0
115	20240508	184300	289895665	4470	4470	4470	4470	0
116	20240508	184200	289895665	4470	4470	4470	4470	0
117	20240508	184100	289895665	4470	4470	4470	4470	0
118	20240508	184000	289895665	4470	4470	4470	4470	0
119	20240508	183900	289895665	4470	4470	4470	4470	0
120	20240508	183800	289895665	4470	4470	4470	4470	0
121	20240508	183700	289895665	4470	4470	4470	4470	0
122	20240508	183600	289895665	4470	4470	4470	4470	911
123	20240508	183500	289895665	4470	4470	4470	4470	0
124	20240508	183400	289895665	4470	4470	4470	4470	0
125	20240508	183300	289895665	4470	4470	4470	4470	0
126	20240508	183200	289895665	4470	4470	4470	4470	0
127	20240508	183100	289895665	4470	4470	4470	4470	0
128	20240508	183000	289895665	4470	4470	4470	4470	0
129	20240508	182900	289895665	4470	4470	4470	4470	0
130	20240508	182800	289895665	4470	4470	4470	4470	0
131	20240508	182700	289895665	4470	4470	4470	4470	0
132	20240508	182600	289895665	4470	4470	4470	4470	0
133	20240508	182500	289895665	4470	4470	4470	4470	0
134	20240508	182400	289895665	4470	4470	4470	4470	0
135	20240508	182300	289895665	4470	4470	4470	4470	0
136	20240508	182200	289895665	4470	4470	4470	4470	0
137	20240508	182100	289895665	4470	4470	4470	4470	0
138	20240508	182000	289895665	4470	4470	4470	4470	0
139	20240508	181900	289895665	4470	4470	4470	4470	0
140	20240508	181800	289895665	4470	4470	4470	4470	0
141	20240508	181700	289895665	4470	4470	4470	4470	0
142	20240508	181600	289895665	4470	4470	4470	4470	0
143	20240508	181500	289895665	4470	4470	4470	4470	0
144	20240508	181400	289895665	4470	4470	4470	4470	0
145	20240508	181300	289895665	4470	4470	4470	4470	0
146	20240508	181200	289895665	4470	4470	4470	4470	0
147	20240508	181100	289895665	4470	4470	4470	4470	0
148	20240508	181000	289895665	4470	4470	4470	4470	0
149	20240508	180900	289895665	4470	4470	4470	4470	0
150	20240508	180800	289895665	4470	4470	4470	4470	0
151	20240508	180700	289895665	4470	4470	4470	4470	0
152	20240508	180600	289895665	4470	4470	4470	4470	911
153	20240508	180500	289895665	4470	4470	4470	4470	0
154	20240508	180400	289895665	4470	4470	4470	4470	0
155	20240508	180300	289895665	4470	4470	4470	4470	0
156	20240508	180200	289895665	4470	4470	4470	4470	0
157	20240508	180100	289895665	4470	4470	4470	4470	0
158	20240508	180000	289895665	4470	4470	4470	4470	0
159	20240508	175900	289895665	4470	4470	4470	4470	0
160	20240508	175800	289895665	4470	4470	4470	4470	0
161	20240508	175700	289895665	4470	4470	4470	4470	0
162	20240508	175600	289895665	4470	4470	4470	4470	0
163	20240508	175500	289895665	4470	4470	4470	4470	0
164	20240508	175400	289895665	4470	4470	4470	4470	0
165	20240508	175300	289895665	4470	4470	4470	4470	0
166	20240508	175200	289895665	4470	4470	4470	4470	0
167	20240508	175100	289895665	4470	4470	4470	4470	0
168	20240508	175000	289895665	4470	4470	4470	4470	0
169	20240508	174900	289895665	4470	4470	4470	4470	0
170	20240508	174800	289895665	4470	4470	4470	4470	0
171	20240508	174700	289895665	4470	4470	4470	4470	0
172	20240508	174600	289895665	4470	4470	4470	4470	0
173	20240508	174500	289895665	4470	4470	4470	4470	0
174	20240508	174400	289895665	4470	4470	4470	4470	0
175	20240508	174300	289895665	4470	4470	4470	4470	0
176	20240508	174200	289895665	4470	4470	4470	4470	0
177	20240508	174100	289895665	4470	4470	4470	4470	0
178	20240508	174000	289895665	4470	4470	4470	4470	0
179	20240508	173900	289895665	4470	4470	4470	4470	0
180	20240508	173800	289895665	4470	4470	4470	4470	0
181	20240508	173700	289895665	4470	4470	4470	4470	0
182	20240508	173600	289895665	4470	4470	4470	4470	911
183	20240508	173500	289895665	4470	4470	4470	4470	0
184	20240508	173400	289895665	4470	4470	4470	4470	0
185	20240508	173300	289895665	4470	4470	4470	4470	0
186	20240508	173200	289895665	4470	4470	4470	4470	0
187	20240508	173100	289895665	4470	4470	4470	4470	0
188	20240508	173000	289895665	4470	4470	4470	4470	0
189	20240508	172900	289895665	4470	4470	4470	4470	0
190	20240508	172800	289895665	4470	4470	4470	4470	0
191	20240508	172700	289895665	4470	4470	4470	4470	0
192	20240508	172600	289895665	4470	4470	4470	4470	0
193	20240508	172500	289895665	4470	4470	4470	4470	0
194	20240508	172400	289895665	4470	4470	4470	4470	0
195	20240508	172300	289895665	4470	4470	4470	4470	0
196	20240508	172200	289895665	4470	4470	4470	4470	0
197	20240508	172100	289895665	4470	4470	4470	4470	0
198	20240508	172000	289895665	4470	4470	4470	4470	0
199	20240508	171900	289895665	4470	4470	4470	4470	0
200	20240508	171800	289895665	4470	4470	4470	4470	0
201	20240508	171700	289895665	4470	4470	4470	4470	0
202	20240508	171600	289895665	4470	4470	4470	4470	0
203	20240508	171500	289895665	4470	4470	4470	4470	0
204	20240508	171400	289895665	4470	4470	4470	4470	0
205	20240508	171300	289895665	4470	4470	4470	4470	0
206	20240508	171200	289895665	4470	4470	4470	4470	0
207	20240508	171100	289895665	4470	4470	4470	4470	0
208	20240508	171000	289895665	4470	4470	4470	4470	0
209	20240508	170900	289895665	4470	4470	4470	4470	0
210	20240508	170800	289895665	4470	4470	4470	4470	0
211	20240508	170700	289895665	4470	4470	4470	4470	0
212	20240508	170600	289895665	4470	4470	4470	4470	911
213	20240508	170500	289895665	4470	4470	4470	4470	0
214	20240508	170400	289895665	4470	4470	4470	4470	0
215	20240508	170300	289895665	4470	4470	4470	4470	0
216	20240508	170200	289895665	4470	4470	4470	4470	0
217	20240508	170100	289895665	4470	4470	4470	4470	0
218	20240508	170000	289895665	4470	4470	4470	4470	0
219	20240508	165900	289895665	4470	4470	4470	4470	0
220	20240508	165800	289895665	4470	4470	4470	4470	0
221	20240508	165700	289895665	4470	4470	4470	4470	0
222	20240508	165600	289895665	4470	4470	4470	4470	0
223	20240508	165500	289895665	4470	4470	4470	4470	0
224	20240508	165400	289895665	4470	4470	4470	4470	0
225	20240508	165300	289895665	4470	4470	4470	4470	0
226	20240508	165200	289895665	4470	4470	4470	4470	0
227	20240508	165100	289895665	4470	4470	4470	4470	0
228	20240508	165000	289895665	4470	4470	4470	4470	0
229	20240508	164900	289895665	4470	4470	4470	4470	0
230	20240508	164800	289895665	4470	4470	4470	4470	0
231	20240508	164700	289895665	4470	4470	4470	4470	0
232	20240508	164600	289895665	4470	4470	4470	4470	0
233	20240508	164500	289895665	4470	4470	4470	4470	0
234	20240508	164400	289895665	4470	4470	4470	4470	0
235	20240508	164300	289895665	4470	4470	4470	4470	0
236	20240508	164200	289895665	4470	4470	4470	4470	0
237	20240508	164100	289895665	4470	4470	4470	4470	0
238	20240508	164000	289895665	4470	4470	4470	4470	0
239	20240508	163900	289895665	4470	4470	4470	4470	0
240	20240508	163800	289895665	4470	4470	4470	4470	0
241	20240508	163700	289895665	4470	4470	4470	4470	0
242	20240508	163600	289895665	4470	4470	4470	4470	911
243	20240508	163500	289895665	4470	4470	4470	4470	0
244	20240508	163400	289895665	4470	4470	4470	4470	0
245	20240508	163300	289895665	4470	4470	4470	4470	0
246	20240508	163200	289895665	4470	4470	4470	4470	0
247	20240508	163100	289895665	4470	4470	4470	4470	0
248	20240508	163000	289895665	4470	4470	4470	4470	0
249	20240508	162900	289895665	4470	4470	4470	4470	0
250	20240508	162800	289895665	4470	4470	4470	4470	0
251	20240508	162700	289895665	4470	4470	4470	4470	0
252	20240508	162600	289895665	4470	4470	4470	4470	0
253	20240508	162500	289895665	4470	4470	4470	4470	0
254	20240508	162400	289895665	4470	4470	4470	4470	0
255	20240508	162300	289895665	4470	4470	4470	4470	0
256	20240508	162200	289895665	4470	4470	4470	4470	0
257	20240508	162100	289895665	4470	4470	4470	4470	0
258	20240508	162000	289895665	4470	4470	4470	4470	0
259	20240508	161900	289895665	4470	4470	4470	4470	0
260	20240508	161800	289895665	4470	4470	4470	4470	0
261	20240508	161700	289895665	4470	4470	4470	4470	0
262	20240508	161600	289895665	4470	4470	4470	4470	0
263	20240508	161500	289895665	4470	4470	4470	4470	0
264	20240508	161400	289895665	4470	4470	4470	4470	0
265	20240508	161300	289895665	4470	4470	4470	4470	0
266	20240508	161200	289895665	4470	4470	4470	4470	0
267	20240508	161100	289895665	4470	4470	4470	4470	0
268	20240508	161000	289895665	4470	4470	4470	4470	0
269	20240508	160900	289895665	4470	4470	4470	4470	0
270	20240508	160800	289895665	4470	4470	4470	4470	0
271	20240508	160700	289895665	4470	4470	4470	4470	0
272	20240508	160600	289895665	4470	4470	4470	4470	911
273	20240508	160500	289895665	4470	4470	4470	4470	0
274	20240508	160400	289895665	4470	4470	4470	4470	0
275	20240508	160300	289895665	4470	4470	4470	4470	0
276	20240508	160200	289895665	4470	4470	4470	4470	0
277	20240508	160100	289895665	4470	4470	4470	4470	0
278	20240508	160000	289895665	4470	4470	4470	4470	0
279	20240508	155900	289895665	4470	4470	4470	4470	0
280	20240508	155800	289895665	4470	4470	4470	4470	0
281	20240508	155700	289895665	4470	4470	4470	4470	0
282	20240508	155600	289895665	4470	4470	4470	4470	0
283	20240508	155500	289895665	4470	4470	4470	4470	0
284	20240508	155400	289895665	4470	4470	4470	4470	0
285	20240508	155300	289895665	4470	4470	4470	4470	0
286	20240508	155200	289895665	4470	4470	4470	4470	0
287	20240508	155100	289895665	4470	4470	4470	4470	0
288	20240508	155000	289895665	4470	4470	4470	4470	0
289	20240508	154900	289895665	4470	4470	4470	4470	0
290	20240508	154800	289895665	4470	4470	4470	4470	0
291	20240508	154700	289895665	4470	4470	4470	4470	0
292	20240508	154600	289895665	4470	4470	4470	4470	0
293	20240508	154500	289895665	4470	4470	4470	4470	0
294	20240508	154400	289895665	4470	4470	4470	4470	0
295	20240508	154300	289895665	4470	4470	4470	4470	0
296	20240508	154200	289895665	4470	4470	4470	4470	0
297	20240508	154100	289895665	4470	4470	4470	4470	0
298	20240508	154000	289895665	4470	4470	4470	4470	0
299	20240508	153900	289895665	4470	4470	4470	4470	0
300	20240508	153800	289895665	4470	4470	4470	4470	0
301	20240508	153700	289895665	4470	4470	4470	4470	0
302	20240508	153600	289895665	4470	4470	4470	4470	911
303	20240508	153500	289895665	4470	4470	4470	4470	0
304	20240508	153400	289895665	4470	4470	4470	4470	0
305	20240508	153300	289895665	4470	4470	4470	4470	0
306	20240508	153200	289895665	4470	4470	4470	4470	0
307	20240508	153100	289895665	4470	4470	4470	4470	0
308	20240508	153000	289895665	4470	4470	4470	4470	911
309	20240508	152900	285823495	4475	4475	4475	4475	0
310	20240508	152800	285823495	4475	4475	4475	4475	0
311	20240508	152700	285823495	4475	4475	4475	4475	0
312	20240508	152600	285823495	4475	4475	4475	4475	0
313	20240508	152500	285823495	4475	4475	4475	4475	0
314	20240508	152400	285823495	4475	4475	4475	4475	0
315	20240508	152300	285823495	4475	4475	4475	4475	0
316	20240508	152200	285823495	4475	4475	4475	4475	0
317	20240508	152100	285823495	4475	4475	4475	4475	0
318	20240508	152000	285823495	4475	4475	4475	4475	0
319	20240508	151900	285823495	4475	4470	4475	4455	2448
320	20240508	151800	274896190	4470	4470	4470	4470	241
321	20240508	151700	273818920	4460	4460	4460	4460	200
322	20240508	151600	272926920	4460	4460	4460	4460	2
323	20240508	151500	272918000	4470	4470	4470	4470	10
324	20240508	151400	272873300	4470	4470	4470	4470	20
325	20240508	151300	272783900	4470	4470	4470	4470	2
326	20240508	151200	272774960	4460	4460	4460	4460	0
327	20240508	151100	272774960	4460	4465	4465	4460	343
328	20240508	151000	271244415	4470	4470	4470	4470	246
329	20240508	150900	270144795	4475	4465	4475	4465	570
330	20240508	150800	267599545	4465	4470	4470	4465	68
331	20240508	150700	267295675	4475	4475	4475	4475	12
332	20240508	150600	267241975	4475	4475	4475	4475	1
333	20240508	150500	267237500	4470	4470	4470	4470	50
334	20240508	150400	267014000	4465	4465	4465	4465	500
335	20240508	150300	264781500	4465	4470	4470	4465	1000
336	20240508	150200	260316490	4475	4475	4475	4470	46
337	20240508	150100	260110670	4470	4470	4470	4470	0
338	20240508	150000	260110670	4470	4470	4470	4470	2
339	20240508	145900	260101730	4470	4470	4470	4470	20
340	20240508	145800	260012330	4465	4465	4470	4465	25
341	20240508	145700	259900685	4470	4470	4470	4465	714
342	20240508	145600	256712370	4475	4475	4475	4475	0
343	20240508	145500	256712370	4475	4475	4475	4475	0
344	20240508	145400	256712370	4475	4475	4475	4475	0
345	20240508	145300	256712370	4475	4475	4475	4475	1
346	20240508	145200	256707895	4465	4465	4465	4465	0
347	20240508	145100	256707895	4465	4470	4470	4465	101
348	20240508	145000	256256430	4470	4470	4470	4470	160
349	20240508	144900	255541230	4470	4470	4470	4470	102
350	20240508	144800	255085290	4470	4470	4470	4470	0
351	20240508	144700	255085290	4470	4470	4470	4470	1
352	20240508	144600	255080820	4475	4475	4475	4475	11
353	20240508	144500	255031595	4475	4470	4475	4470	210
354	20240508	144400	254092845	4475	4475	4475	4475	1
355	20240508	144300	254088370	4475	4475	4475	4475	0
356	20240508	144200	254088370	4475	4475	4475	4475	0
357	20240508	144100	254088370	4475	4475	4475	4475	0
358	20240508	144000	254088370	4475	4470	4475	4470	19
359	20240508	143900	254003415	4475	4475	4475	4475	0
360	20240508	143800	254003415	4475	4475	4475	4475	700
361	20240508	143700	250870915	4475	4475	4475	4475	1
362	20240508	143600	250866440	4470	4470	4470	4470	0
363	20240508	143500	250866440	4470	4470	4470	4470	14
364	20240508	143400	250803860	4470	4470	4470	4470	10
365	20240508	143300	250759160	4475	4475	4475	4475	25
366	20240508	143200	250647285	4475	4475	4475	4475	3
367	20240508	143100	250633860	4475	4475	4475	4475	0
368	20240508	143000	250633860	4475	4475	4475	4475	281
369	20240508	142900	249376385	4475	4475	4475	4475	0
370	20240508	142800	249376385	4475	4470	4475	4470	1689
371	20240508	142700	241822935	4470	4470	4470	4470	100
372	20240508	142600	241375935	4470	4470	4470	4470	227
373	20240508	142500	240361245	4465	4465	4465	4465	773
374	20240508	142400	236909800	4465	4465	4465	4465	0
375	20240508	142300	236909800	4465	4465	4465	4465	300
376	20240508	142200	235570300	4465	4465	4465	4465	0
377	20240508	142100	235570300	4465	4465	4465	4465	1
378	20240508	142000	235565835	4465	4465	4465	4465	473
379	20240508	141900	233453890	4465	4465	4465	4465	0
380	20240508	141800	233453890	4465	4465	4465	4465	227
381	20240508	141700	232440335	4465	4465	4465	4465	0
382	20240508	141600	232440335	4465	4465	4465	4465	138
383	20240508	141500	231824165	4465	4465	4465	4465	130
384	20240508	141400	231243715	4465	4465	4465	4465	0
385	20240508	141300	231243715	4465	4465	4465	4465	1000
386	20240508	141200	226778715	4470	4470	4470	4470	0
387	20240508	141100	226778715	4470	4470	4470	4470	867
388	20240508	141000	222903225	4470	4470	4470	4470	0
389	20240508	140900	222903225	4470	4470	4470	4470	10
390	20240508	140800	222858525	4475	4475	4475	4475	251
391	20240508	140700	221735300	4475	4475	4475	4475	0
392	20240508	140600	221735300	4475	4475	4475	4475	0
393	20240508	140500	221735300	4475	4475	4475	4475	109
394	20240508	140400	221247525	4475	4475	4475	4475	50
395	20240508	140300	221023775	4480	4480	4480	4480	0
396	20240508	140200	221023775	4480	4475	4480	4475	460
397	20240508	140100	218963000	4475	4475	4475	4475	50
398	20240508	140000	218739250	4480	4475	4480	4475	1044
399	20240508	135900	214062335	4475	4475	4475	4475	1075
400	20240508	135800	209251710	4475	4470	4475	4470	101
401	20240508	135700	208799740	4470	4470	4470	4470	20
402	20240508	135600	208710340	4470	4470	4470	4470	128
403	20240508	135500	208138180	4470	4470	4470	4470	2
404	20240508	135400	208129240	4470	4470	4470	4470	1003
405	20240508	135300	203645830	4465	4465	4465	4465	0
406	20240508	135200	203645830	4465	4465	4465	4465	0
407	20240508	135100	203645830	4465	4465	4465	4465	0
408	20240508	135000	203645830	4465	4465	4465	4465	0
409	20240508	134900	203645830	4465	4465	4465	4465	0
410	20240508	134800	203645830	4465	4465	4465	4465	0
411	20240508	134700	203645830	4465	4465	4465	4465	0
412	20240508	134600	203645830	4465	4465	4465	4465	52
413	20240508	134500	203413650	4465	4470	4470	4465	71
414	20240508	134400	203096305	4465	4465	4465	4465	10
415	20240508	134300	203051655	4470	4465	4470	4465	73
416	20240508	134200	202725600	4465	4465	4465	4465	561
417	20240508	134100	200220735	4465	4455	4465	4455	296
418	20240508	134000	198900530	4455	4455	4455	4455	300
419	20240508	133900	197564030	4450	4450	4450	4450	0
420	20240508	133800	197564030	4450	4450	4450	4450	0
421	20240508	133700	197564030	4450	4450	4450	4450	4
422	20240508	133600	197546230	4450	4450	4450	4450	1
423	20240508	133500	197541780	4450	4450	4450	4450	2
424	20240508	133400	197532880	4450	4450	4450	4450	0
425	20240508	133300	197532880	4450	4450	4450	4450	2
426	20240508	133200	197523980	4450	4450	4450	4450	0
427	20240508	133100	197523980	4450	4450	4450	4450	4
428	20240508	133000	197506180	4450	4450	4450	4450	0
429	20240508	132900	197506180	4450	4450	4450	4450	0
430	20240508	132800	197506180	4450	4450	4450	4450	131
431	20240508	132700	196923230	4450	4450	4450	4450	4
432	20240508	132600	196905430	4455	4455	4455	4455	0
433	20240508	132500	196905430	4455	4455	4455	4455	0
434	20240508	132400	196905430	4455	4455	4455	4455	0
435	20240508	132300	196905430	4455	4455	4455	4455	300
436	20240508	132200	195568930	4450	4450	4450	4450	1
437	20240508	132100	195564480	4450	4445	4450	4440	133
438	20240508	132000	194973765	4450	4450	4450	4450	90
439	20240508	131900	194573265	4455	4455	4455	4455	0
440	20240508	131800	194573265	4455	4455	4455	4455	50
441	20240508	131700	194350515	4455	4455	4455	4455	0
442	20240508	131600	194350515	4455	4455	4455	4455	7
443	20240508	131500	194319330	4455	4455	4455	4455	22
444	20240508	131400	194221320	4455	4455	4455	4455	0
445	20240508	131300	194221320	4455	4455	4455	4455	0
446	20240508	131200	194221320	4455	4455	4455	4455	0
447	20240508	131100	194221320	4455	4455	4455	4455	1
448	20240508	131000	194216865	4450	4450	4450	4450	330
449	20240508	130900	192748365	4450	4450	4450	4450	0
450	20240508	130800	192748365	4450	4450	4450	4450	0
451	20240508	130700	192748365	4450	4450	4450	4450	21
452	20240508	130600	192654915	4455	4455	4455	4455	30
453	20240508	130500	192521265	4455	4455	4455	4455	0
454	20240508	130400	192521265	4455	4450	4455	4450	53
455	20240508	130300	192285400	4450	4450	4450	4450	2
456	20240508	130200	192276500	4455	4455	4455	4455	19
457	20240508	130100	192191855	4455	4455	4455	4455	0
458	20240508	130000	192191855	4455	4455	4455	4455	0
459	20240508	125900	192191855	4455	4455	4455	4455	0
460	20240508	125800	192191855	4455	4455	4455	4455	0
461	20240508	125700	192191855	4455	4455	4455	4455	0
462	20240508	125600	192191855	4455	4455	4455	4455	0
463	20240508	125500	192191855	4455	4455	4455	4455	30
464	20240508	125400	192058205	4455	4455	4455	4455	20
465	20240508	125300	191969105	4450	4460	4460	4450	1251
466	20240508	125200	186400505	4460	4460	4460	4460	0
467	20240508	125100	186400505	4460	4460	4460	4460	0
468	20240508	125000	186400505	4460	4460	4460	4460	10
469	20240508	124900	186355905	4460	4465	4465	4460	265
470	20240508	124800	185173100	4470	4470	4470	4470	0
471	20240508	124700	185173100	4470	4465	4470	4465	151
472	20240508	124600	184498185	4470	4465	4470	4465	1048
473	20240508	124500	179818345	4470	4470	4470	4470	23
474	20240508	124400	179715535	4475	4475	4475	4475	5
475	20240508	124300	179693160	4470	4470	4470	4470	57
476	20240508	124200	179438370	4475	4475	4475	4475	0
477	20240508	124100	179438370	4475	4475	4475	4475	55
478	20240508	124000	179192245	4475	4475	4475	4475	723
479	20240508	123900	175956820	4475	4475	4475	4475	0
480	20240508	123800	175956820	4475	4460	4475	4460	2005
481	20240508	123700	166986990	4460	4460	4460	4460	0
482	20240508	123600	166986990	4460	4460	4460	4460	10
483	20240508	123500	166942390	4460	4460	4460	4460	91
484	20240508	123400	166536530	4460	4460	4460	4460	50
485	20240508	123300	166313530	4460	4460	4460	4460	1
486	20240508	123200	166309070	4460	4460	4460	4460	115
487	20240508	123100	165796170	4460	4460	4460	4460	86
488	20240508	123000	165412610	4460	4460	4460	4460	11
489	20240508	122900	165363550	4460	4465	4465	4460	669
490	20240508	122800	162379135	4470	4470	4470	4470	0
491	20240508	122700	162379135	4470	4470	4470	4470	0
492	20240508	122600	162379135	4470	4470	4470	4470	6
493	20240508	122500	162352315	4470	4470	4470	4470	50
494	20240508	122400	162128815	4470	4470	4470	4470	0
495	20240508	122300	162128815	4470	4470	4470	4470	199
496	20240508	122200	161239285	4475	4475	4475	4475	20
497	20240508	122100	161149785	4475	4475	4475	4475	0
498	20240508	122000	161149785	4475	4475	4475	4475	53
499	20240508	121900	160912610	4475	4475	4475	4475	0
500	20240508	121800	160912610	4475	4475	4475	4475	0
501	20240508	121700	160912610	4475	4470	4475	4470	729
502	20240508	121600	157653975	4470	4475	4475	4470	79
503	20240508	121500	157300565	4475	4475	4475	4475	25
504	20240508	121400	157188690	4475	4475	4475	4475	3
505	20240508	121300	157175265	4475	4475	4475	4475	5
506	20240508	121200	157152890	4475	4475	4475	4475	0
507	20240508	121100	157152890	4475	4480	4480	4475	3
508	20240508	121000	157139455	4475	4475	4475	4475	10
509	20240508	120900	157094705	4475	4475	4475	4475	50
510	20240508	120800	156870955	4475	4475	4475	4475	10
511	20240508	120700	156826205	4475	4470	4475	4470	141
512	20240508	120600	156195585	4475	4475	4475	4475	1
513	20240508	120500	156191110	4475	4475	4475	4475	43
514	20240508	120400	155998685	4475	4475	4475	4475	0
515	20240508	120300	155998685	4475	4475	4475	4475	888
516	20240508	120200	152024885	4475	4470	4475	4470	1712
517	20240508	120100	144372000	4470	4470	4470	4470	100
518	20240508	120000	143925000	4470	4470	4470	4465	236
519	20240508	115900	142870590	4470	4470	4470	4470	443
520	20240508	115800	140890380	4470	4470	4470	4470	1
521	20240508	115700	140885910	4465	4465	4465	4465	432
522	20240508	115600	138957030	4465	4465	4470	4465	562
523	20240508	115500	136447640	4470	4460	4470	4460	8
524	20240508	115400	136411890	4470	4470	4470	4470	35
525	20240508	115300	136255440	4470	4465	4470	4465	23
526	20240508	115200	136152715	4470	4465	4470	4450	1001
527	20240508	115100	131692365	4465	4465	4465	4465	101
528	20240508	115000	131241400	4465	4465	4465	4465	201
529	20240508	114900	130343935	4465	4465	4475	4465	1114
530	20240508	114800	125364415	4475	4465	4475	4465	409
531	20240508	114700	123536175	4465	4455	4465	4455	3407
532	20240508	114600	108343165	4455	4455	4455	4455	44
533	20240508	114500	108147145	4455	4455	4455	4455	100
534	20240508	114400	107701645	4450	4450	4450	4450	165
535	20240508	114300	106967395	4445	4445	4445	4445	0
536	20240508	114200	106967395	4445	4445	4445	4445	0
537	20240508	114100	106967395	4445	4445	4445	4445	168
538	20240508	114000	106220635	4445	4445	4445	4445	0
539	20240508	113900	106220635	4445	4445	4445	4445	87
540	20240508	113800	105833920	4445	4445	4445	4445	0
541	20240508	113700	105833920	4445	4445	4445	4445	0
542	20240508	113600	105833920	4445	4445	4445	4445	0
543	20240508	113500	105833920	4445	4445	4445	4445	0
544	20240508	113400	105833920	4445	4445	4445	4445	11
545	20240508	113300	105785025	4445	4445	4445	4445	0
546	20240508	113200	105785025	4445	4445	4445	4445	0
547	20240508	113100	105785025	4445	4445	4445	4445	36
548	20240508	113000	105625005	4445	4440	4445	4440	55
549	20240508	112900	105380800	4445	4445	4445	4445	0
550	20240508	112800	105380800	4445	4445	4445	4445	0
551	20240508	112700	105380800	4445	4445	4445	4445	95
552	20240508	112600	104958525	4445	4445	4445	4445	0
553	20240508	112500	104958525	4445	4445	4445	4445	0
554	20240508	112400	104958525	4445	4445	4445	4445	0
555	20240508	112300	104958525	4445	4450	4450	4445	28
556	20240508	112200	104833950	4450	4450	4450	4450	5
557	20240508	112100	104811700	4450	4450	4450	4450	5
558	20240508	112000	104789450	4450	4450	4450	4450	0
559	20240508	111900	104789450	4450	4450	4450	4450	0
560	20240508	111800	104789450	4450	4450	4450	4450	0
561	20240508	111700	104789450	4450	4450	4450	4450	52
562	20240508	111600	104558050	4455	4455	4455	4455	0
563	20240508	111500	104558050	4455	4460	4460	4455	131
564	20240508	111400	103974105	4460	4460	4460	4460	456
565	20240508	111300	101940345	4460	4455	4460	4455	132
566	20240508	111200	101352275	4455	4455	4455	4455	326
567	20240508	111100	99899945	4455	4435	4455	4435	82
568	20240508	111000	99536035	4435	4445	4450	4435	826
569	20240508	110900	95869945	4445	4445	4445	4445	0
570	20240508	110800	95869945	4445	4445	4445	4445	44
571	20240508	110700	95674365	4445	4450	4450	4445	11
572	20240508	110600	95625420	4455	4455	4455	4455	60
573	20240508	110500	95358120	4445	4445	4445	4445	4
574	20240508	110400	95340340	4445	4445	4445	4445	454
575	20240508	110300	93322310	4445	4445	4445	4445	266
576	20240508	110200	92139940	4445	4445	4445	4445	301
577	20240508	110100	90801995	4445	4445	4445	4445	0
578	20240508	110000	90801995	4445	4445	4445	4445	200
579	20240508	105900	89912995	4450	4450	4450	4450	1558
580	20240508	105800	82979895	4445	4445	4445	4445	0
581	20240508	105700	82979895	4445	4445	4445	4445	0
582	20240508	105600	82979895	4445	4445	4445	4445	506
583	20240508	105500	80730725	4445	4445	4445	4445	1
584	20240508	105400	80726280	4440	4440	4440	4440	9
585	20240508	105300	80686320	4440	4440	4440	4440	0
586	20240508	105200	80686320	4440	4440	4440	4440	9
587	20240508	105100	80646360	4440	4440	4440	4440	0
588	20240508	105000	80646360	4440	4440	4440	4440	86
589	20240508	104900	80264520	4440	4440	4440	4440	0
590	20240508	104800	80264520	4440	4440	4440	4440	100
591	20240508	104700	79820520	4435	4435	4435	4435	0
592	20240508	104600	79820520	4435	4435	4435	4435	51
593	20240508	104500	79594335	4440	4440	4440	4440	0
594	20240508	104400	79594335	4440	4440	4440	4440	15
595	20240508	104300	79527735	4440	4440	4440	4440	209
596	20240508	104200	78599775	4440	4440	4440	4440	4
597	20240508	104100	78582015	4440	4440	4440	4440	138
598	20240508	104000	77969295	4440	4440	4440	4440	2
599	20240508	103900	77960415	4440	4435	4440	4435	22
600	20240508	103800	77862820	4440	4440	4440	4440	319
601	20240508	103700	76446460	4440	4440	4440	4440	10
602	20240508	103600	76402060	4440	4440	4440	4440	7
603	20240508	103500	76370980	4440	4435	4440	4435	736
604	20240508	103400	73106770	4430	4430	4430	4430	0
605	20240508	103300	73106770	4430	4430	4430	4430	50
606	20240508	103200	72885270	4430	4430	4430	4430	230
607	20240508	103100	71866370	4430	4430	4430	4430	6
608	20240508	103000	71839790	4425	4435	4435	4425	474
609	20240508	102900	69742300	4430	4435	4435	4430	1140
610	20240508	102800	64691510	4435	4435	4435	4435	0
611	20240508	102700	64691510	4435	4435	4435	4435	1
612	20240508	102600	64687075	4435	4435	4435	4435	0
613	20240508	102500	64687075	4435	4435	4435	4430	7
614	20240508	102400	64656035	4435	4435	4435	4435	0
615	20240508	102300	64656035	4435	4435	4435	4435	1
616	20240508	102200	64651600	4435	4430	4435	4430	455
617	20240508	102100	62633710	4430	4430	4430	4430	218
618	20240508	102000	61667970	4430	4430	4430	4430	0
619	20240508	101900	61667970	4430	4430	4430	4430	0
620	20240508	101800	61667970	4430	4430	4430	4430	10
621	20240508	101700	61623670	4430	4430	4430	4430	0
622	20240508	101600	61623670	4430	4430	4430	4430	250
623	20240508	101500	60516170	4435	4435	4435	4435	31
624	20240508	101400	60378685	4435	4435	4435	4435	1
625	20240508	101300	60374250	4430	4430	4430	4430	70
626	20240508	101200	60064150	4430	4430	4430	4430	7
627	20240508	101100	60033140	4430	4430	4430	4430	102
628	20240508	101000	59581280	4425	4425	4430	4425	384
629	20240508	100900	57882025	4420	4420	4420	4420	10
630	20240508	100800	57837825	4420	4420	4420	4420	1
631	20240508	100700	57833405	4420	4420	4420	4420	0
632	20240508	100600	57833405	4420	4425	4425	4420	40
633	20240508	100500	57656410	4430	4430	4430	4430	1
634	20240508	100400	57651980	4430	4430	4430	4425	12
635	20240508	100300	57598825	4430	4430	4430	4430	12
636	20240508	100200	57545665	4430	4430	4430	4430	81
637	20240508	100100	57186835	4415	4430	4430	4415	810
638	20240508	100000	53607770	4430	4430	4430	4430	241
639	20240508	095900	52540140	4430	4430	4430	4430	0
640	20240508	095800	52540140	4430	4430	4430	4430	90
641	20240508	095700	52141440	4430	4430	4430	4430	6
642	20240508	095600	52114860	4430	4430	4430	4430	14
643	20240508	095500	52052840	4430	4415	4430	4415	215
644	20240508	095400	51103560	4415	4415	4415	4415	9
645	20240508	095300	51063825	4415	4415	4415	4415	0
646	20240508	095200	51063825	4415	4415	4415	4415	4
647	20240508	095100	51046165	4410	4410	4410	4410	0
648	20240508	095000	51046165	4410	4415	4415	4410	270
649	20240508	094900	49855415	4415	4415	4415	4415	102
650	20240508	094800	49405085	4415	4415	4415	4415	51
651	20240508	094700	49179920	4415	4420	4430	4415	111
652	20240508	094600	48689590	4425	4420	4425	4420	53
653	20240508	094500	48455080	4420	4420	4420	4420	20
654	20240508	094400	48366680	4420	4420	4420	4420	6
655	20240508	094300	48340160	4420	4420	4420	4420	7
656	20240508	094200	48309220	4420	4420	4420	4420	0
657	20240508	094100	48309220	4420	4425	4425	4420	234
658	20240508	094000	47274925	4430	4430	4430	4430	0
659	20240508	093900	47274925	4430	4435	4435	4430	16
660	20240508	093800	47203980	4435	4435	4435	4435	0
661	20240508	093700	47203980	4435	4435	4435	4435	2
662	20240508	093600	47195110	4435	4435	4435	4435	120
663	20240508	093500	46662910	4440	4440	4440	4440	0
664	20240508	093400	46662910	4440	4440	4440	4440	0
665	20240508	093300	46662910	4440	4440	4440	4440	60
666	20240508	093200	46396510	4440	4440	4440	4440	1
667	20240508	093100	46392070	4420	4420	4420	4420	0
668	20240508	093000	46392070	4420	4420	4420	4420	10
669	20240508	092900	46347870	4420	4420	4420	4420	47
670	20240508	092800	46140130	4420	4420	4420	4420	886
671	20240508	092700	42224010	4420	4425	4425	4420	247
672	20240508	092600	41132130	4425	4425	4425	4425	0
673	20240508	092500	41132130	4425	4425	4425	4425	200
674	20240508	092400	40247130	4450	4450	4450	4450	5
675	20240508	092300	40224880	4455	4455	4455	4455	0
676	20240508	092200	40224880	4455	4455	4455	4455	100
677	20240508	092100	39779380	4455	4430	4455	4430	23
678	20240508	092000	39677240	4425	4425	4425	4425	2
679	20240508	091900	39668390	4425	4425	4425	4425	0
680	20240508	091800	39668390	4425	4420	4450	4420	458
681	20240508	091700	37642510	4425	4425	4425	4425	5
682	20240508	091600	37620385	4415	4420	4420	4415	534
683	20240508	091500	35262020	4425	4450	4450	4425	1035
684	20240508	091400	30675065	4450	4455	4455	4450	496
685	20240508	091300	28467370	4465	4465	4465	4465	55
686	20240508	091200	28221795	4465	4460	4465	4460	206
687	20240508	091100	27302850	4460	4445	4460	4445	3464
688	20240508	091000	11888300	4445	4430	4445	4425	880
689	20240508	090900	7986055	4425	4430	4430	4425	822
690	20240508	090800	4348400	4425	4420	4425	4420	260
691	20240508	090700	3199000	4420	4420	4420	4420	202
692	20240508	090600	2306160	4420	4410	4420	4410	368
693	20240508	090500	681365	4400	4400	4400	4400	0
694	20240508	090400	681365	4400	4400	4400	4400	112
695	20240508	090300	188565	4385	4385	4385	4385	0
696	20240508	090200	188565	4385	4385	4385	4385	0
697	20240508	090100	188565	4385	4385	4385	4385	0
698	20240508	090000	188565	4385	4385	4385	4385	42