KissMeData/066310/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	194100	679126830	9680	9680	9680	9680	2127
3	20240508	194000	679126830	9680	9680	9680	9680	0
4	20240508	193900	679126830	9680	9680	9680	9680	0
5	20240508	193800	679126830	9680	9680	9680	9680	0
6	20240508	193700	679126830	9680	9680	9680	9680	0
7	20240508	193600	679126830	9680	9680	9680	9680	0
8	20240508	193500	679126830	9680	9680	9680	9680	0
9	20240508	193400	679126830	9680	9680	9680	9680	0
10	20240508	193300	679126830	9680	9680	9680	9680	0
11	20240508	193200	679126830	9680	9680	9680	9680	0
12	20240508	193100	679126830	9680	9680	9680	9680	0
13	20240508	193000	679126830	9680	9680	9680	9680	0
14	20240508	192900	679126830	9680	9680	9680	9680	0
15	20240508	192800	679126830	9680	9680	9680	9680	0
16	20240508	192700	679126830	9680	9680	9680	9680	0
17	20240508	192600	679126830	9680	9680	9680	9680	0
18	20240508	192500	679126830	9680	9680	9680	9680	0
19	20240508	192400	679126830	9680	9680	9680	9680	0
20	20240508	192300	679126830	9680	9680	9680	9680	0
21	20240508	192200	679126830	9680	9680	9680	9680	0
22	20240508	192100	679126830	9680	9680	9680	9680	0
23	20240508	192000	679126830	9680	9680	9680	9680	0
24	20240508	191900	679126830	9680	9680	9680	9680	0
25	20240508	191800	679126830	9680	9680	9680	9680	0
26	20240508	191700	679126830	9680	9680	9680	9680	0
27	20240508	191600	679126830	9680	9680	9680	9680	0
28	20240508	191500	679126830	9680	9680	9680	9680	0
29	20240508	191400	679126830	9680	9680	9680	9680	0
30	20240508	191300	679126830	9680	9680	9680	9680	0
31	20240508	191200	679126830	9680	9680	9680	9680	0
32	20240508	191100	679126830	9680	9680	9680	9680	2127
33	20240508	191000	679126830	9680	9680	9680	9680	0
34	20240508	190900	679126830	9680	9680	9680	9680	0
35	20240508	190800	679126830	9680	9680	9680	9680	0
36	20240508	190700	679126830	9680	9680	9680	9680	0
37	20240508	190600	679126830	9680	9680	9680	9680	0
38	20240508	190500	679126830	9680	9680	9680	9680	0
39	20240508	190400	679126830	9680	9680	9680	9680	0
40	20240508	190300	679126830	9680	9680	9680	9680	0
41	20240508	190200	679126830	9680	9680	9680	9680	0
42	20240508	190100	679126830	9680	9680	9680	9680	0
43	20240508	190000	679126830	9680	9680	9680	9680	0
44	20240508	185900	679126830	9680	9680	9680	9680	0
45	20240508	185800	679126830	9680	9680	9680	9680	0
46	20240508	185700	679126830	9680	9680	9680	9680	0
47	20240508	185600	679126830	9680	9680	9680	9680	0
48	20240508	185500	679126830	9680	9680	9680	9680	0
49	20240508	185400	679126830	9680	9680	9680	9680	0
50	20240508	185300	679126830	9680	9680	9680	9680	0
51	20240508	185200	679126830	9680	9680	9680	9680	0
52	20240508	185100	679126830	9680	9680	9680	9680	0
53	20240508	185000	679126830	9680	9680	9680	9680	0
54	20240508	184900	679126830	9680	9680	9680	9680	0
55	20240508	184800	679126830	9680	9680	9680	9680	0
56	20240508	184700	679126830	9680	9680	9680	9680	0
57	20240508	184600	679126830	9680	9680	9680	9680	0
58	20240508	184500	679126830	9680	9680	9680	9680	0
59	20240508	184400	679126830	9680	9680	9680	9680	0
60	20240508	184300	679126830	9680	9680	9680	9680	0
61	20240508	184200	679126830	9680	9680	9680	9680	0
62	20240508	184100	679126830	9680	9680	9680	9680	2127
63	20240508	184000	679126830	9680	9680	9680	9680	0
64	20240508	183900	679126830	9680	9680	9680	9680	0
65	20240508	183800	679126830	9680	9680	9680	9680	0
66	20240508	183700	679126830	9680	9680	9680	9680	0
67	20240508	183600	679126830	9680	9680	9680	9680	0
68	20240508	183500	679126830	9680	9680	9680	9680	0
69	20240508	183400	679126830	9680	9680	9680	9680	0
70	20240508	183300	679126830	9680	9680	9680	9680	0
71	20240508	183200	679126830	9680	9680	9680	9680	0
72	20240508	183100	679126830	9680	9680	9680	9680	0
73	20240508	183000	679126830	9680	9680	9680	9680	0
74	20240508	182900	679126830	9680	9680	9680	9680	0
75	20240508	182800	679126830	9680	9680	9680	9680	0
76	20240508	182700	679126830	9680	9680	9680	9680	0
77	20240508	182600	679126830	9680	9680	9680	9680	0
78	20240508	182500	679126830	9680	9680	9680	9680	0
79	20240508	182400	679126830	9680	9680	9680	9680	0
80	20240508	182300	679126830	9680	9680	9680	9680	0
81	20240508	182200	679126830	9680	9680	9680	9680	0
82	20240508	182100	679126830	9680	9680	9680	9680	0
83	20240508	182000	679126830	9680	9680	9680	9680	0
84	20240508	181900	679126830	9680	9680	9680	9680	0
85	20240508	181800	679126830	9680	9680	9680	9680	0
86	20240508	181700	679126830	9680	9680	9680	9680	0
87	20240508	181600	679126830	9680	9680	9680	9680	0
88	20240508	181500	679126830	9680	9680	9680	9680	0
89	20240508	181400	679126830	9680	9680	9680	9680	0
90	20240508	181300	679126830	9680	9680	9680	9680	0
91	20240508	181200	679126830	9680	9680	9680	9680	0
92	20240508	181100	679126830	9680	9680	9680	9680	2127
93	20240508	181000	679126830	9680	9680	9680	9680	0
94	20240508	180900	679126830	9680	9680	9680	9680	0
95	20240508	180800	679126830	9680	9680	9680	9680	0
96	20240508	180700	679126830	9680	9680	9680	9680	0
97	20240508	180600	679126830	9680	9680	9680	9680	0
98	20240508	180500	679126830	9680	9680	9680	9680	0
99	20240508	180400	679126830	9680	9680	9680	9680	0
100	20240508	180300	679126830	9680	9680	9680	9680	0
101	20240508	180200	679126830	9680	9680	9680	9680	0
102	20240508	180100	679126830	9680	9680	9680	9680	0
103	20240508	180000	679126830	9680	9680	9680	9680	0
104	20240508	175900	679126830	9680	9680	9680	9680	0
105	20240508	175800	679126830	9680	9680	9680	9680	0
106	20240508	175700	679126830	9680	9680	9680	9680	0
107	20240508	175600	679126830	9680	9680	9680	9680	0
108	20240508	175500	679126830	9680	9680	9680	9680	0
109	20240508	175400	679126830	9680	9680	9680	9680	0
110	20240508	175300	679126830	9680	9680	9680	9680	0
111	20240508	175200	679126830	9680	9680	9680	9680	0
112	20240508	175100	679126830	9680	9680	9680	9680	0
113	20240508	175000	679126830	9680	9680	9680	9680	0
114	20240508	174900	679126830	9680	9680	9680	9680	0
115	20240508	174800	679126830	9680	9680	9680	9680	0
116	20240508	174700	679126830	9680	9680	9680	9680	0
117	20240508	174600	679126830	9680	9680	9680	9680	0
118	20240508	174500	679126830	9680	9680	9680	9680	0
119	20240508	174400	679126830	9680	9680	9680	9680	0
120	20240508	174300	679126830	9680	9680	9680	9680	0
121	20240508	174200	679126830	9680	9680	9680	9680	0
122	20240508	174100	679126830	9680	9680	9680	9680	2127
123	20240508	174000	679126830	9680	9680	9680	9680	0
124	20240508	173900	679126830	9680	9680	9680	9680	0
125	20240508	173800	679126830	9680	9680	9680	9680	0
126	20240508	173700	679126830	9680	9680	9680	9680	0
127	20240508	173600	679126830	9680	9680	9680	9680	0
128	20240508	173500	679126830	9680	9680	9680	9680	0
129	20240508	173400	679126830	9680	9680	9680	9680	0
130	20240508	173300	679126830	9680	9680	9680	9680	0
131	20240508	173200	679126830	9680	9680	9680	9680	0
132	20240508	173100	679126830	9680	9680	9680	9680	0
133	20240508	173000	679126830	9680	9680	9680	9680	0
134	20240508	172900	679126830	9680	9680	9680	9680	0
135	20240508	172800	679126830	9680	9680	9680	9680	0
136	20240508	172700	679126830	9680	9680	9680	9680	0
137	20240508	172600	679126830	9680	9680	9680	9680	0
138	20240508	172500	679126830	9680	9680	9680	9680	0
139	20240508	172400	679126830	9680	9680	9680	9680	0
140	20240508	172300	679126830	9680	9680	9680	9680	0
141	20240508	172200	679126830	9680	9680	9680	9680	0
142	20240508	172100	679126830	9680	9680	9680	9680	0
143	20240508	172000	679126830	9680	9680	9680	9680	0
144	20240508	171900	679126830	9680	9680	9680	9680	0
145	20240508	171800	679126830	9680	9680	9680	9680	0
146	20240508	171700	679126830	9680	9680	9680	9680	0
147	20240508	171600	679126830	9680	9680	9680	9680	0
148	20240508	171500	679126830	9680	9680	9680	9680	0
149	20240508	171400	679126830	9680	9680	9680	9680	0
150	20240508	171300	679126830	9680	9680	9680	9680	0
151	20240508	171200	679126830	9680	9680	9680	9680	0
152	20240508	171100	679126830	9680	9680	9680	9680	2127
153	20240508	171000	679126830	9680	9680	9680	9680	0
154	20240508	170900	679126830	9680	9680	9680	9680	0
155	20240508	170800	679126830	9680	9680	9680	9680	0
156	20240508	170700	679126830	9680	9680	9680	9680	0
157	20240508	170600	679126830	9680	9680	9680	9680	0
158	20240508	170500	679126830	9680	9680	9680	9680	0
159	20240508	170400	679126830	9680	9680	9680	9680	0
160	20240508	170300	679126830	9680	9680	9680	9680	0
161	20240508	170200	679126830	9680	9680	9680	9680	0
162	20240508	170100	679126830	9680	9680	9680	9680	0
163	20240508	170000	679126830	9680	9680	9680	9680	0
164	20240508	165900	679126830	9680	9680	9680	9680	0
165	20240508	165800	679126830	9680	9680	9680	9680	0
166	20240508	165700	679126830	9680	9680	9680	9680	0
167	20240508	165600	679126830	9680	9680	9680	9680	0
168	20240508	165500	679126830	9680	9680	9680	9680	0
169	20240508	165400	679126830	9680	9680	9680	9680	0
170	20240508	165300	679126830	9680	9680	9680	9680	0
171	20240508	165200	679126830	9680	9680	9680	9680	0
172	20240508	165100	679126830	9680	9680	9680	9680	0
173	20240508	165000	679126830	9680	9680	9680	9680	0
174	20240508	164900	679126830	9680	9680	9680	9680	0
175	20240508	164800	679126830	9680	9680	9680	9680	0
176	20240508	164700	679126830	9680	9680	9680	9680	0
177	20240508	164600	679126830	9680	9680	9680	9680	0
178	20240508	164500	679126830	9680	9680	9680	9680	0
179	20240508	164400	679126830	9680	9680	9680	9680	0
180	20240508	164300	679126830	9680	9680	9680	9680	0
181	20240508	164200	679126830	9680	9680	9680	9680	0
182	20240508	164100	679126830	9680	9680	9680	9680	2127
183	20240508	164000	679126830	9680	9680	9680	9680	0
184	20240508	163900	679126830	9680	9680	9680	9680	0
185	20240508	163800	679126830	9680	9680	9680	9680	0
186	20240508	163700	679126830	9680	9680	9680	9680	0
187	20240508	163600	679126830	9680	9680	9680	9680	0
188	20240508	163500	679126830	9680	9680	9680	9680	0
189	20240508	163400	679126830	9680	9680	9680	9680	0
190	20240508	163300	679126830	9680	9680	9680	9680	0
191	20240508	163200	679126830	9680	9680	9680	9680	0
192	20240508	163100	679126830	9680	9680	9680	9680	0
193	20240508	163000	679126830	9680	9680	9680	9680	0
194	20240508	162900	679126830	9680	9680	9680	9680	0
195	20240508	162800	679126830	9680	9680	9680	9680	0
196	20240508	162700	679126830	9680	9680	9680	9680	0
197	20240508	162600	679126830	9680	9680	9680	9680	0
198	20240508	162500	679126830	9680	9680	9680	9680	0
199	20240508	162400	679126830	9680	9680	9680	9680	0
200	20240508	162300	679126830	9680	9680	9680	9680	0
201	20240508	162200	679126830	9680	9680	9680	9680	0
202	20240508	162100	679126830	9680	9680	9680	9680	0
203	20240508	162000	679126830	9680	9680	9680	9680	0
204	20240508	161900	679126830	9680	9680	9680	9680	0
205	20240508	161800	679126830	9680	9680	9680	9680	0
206	20240508	161700	679126830	9680	9680	9680	9680	0
207	20240508	161600	679126830	9680	9680	9680	9680	0
208	20240508	161500	679126830	9680	9680	9680	9680	0
209	20240508	161400	679126830	9680	9680	9680	9680	0
210	20240508	161300	679126830	9680	9680	9680	9680	0
211	20240508	161200	679126830	9680	9680	9680	9680	0
212	20240508	161100	679126830	9680	9680	9680	9680	2127
213	20240508	161000	679126830	9680	9680	9680	9680	0
214	20240508	160900	679126830	9680	9680	9680	9680	0
215	20240508	160800	679126830	9680	9680	9680	9680	0
216	20240508	160700	679126830	9680	9680	9680	9680	0
217	20240508	160600	679126830	9680	9680	9680	9680	0
218	20240508	160500	679126830	9680	9680	9680	9680	0
219	20240508	160400	679126830	9680	9680	9680	9680	0
220	20240508	160300	679126830	9680	9680	9680	9680	0
221	20240508	160200	679126830	9680	9680	9680	9680	0
222	20240508	160100	679126830	9680	9680	9680	9680	0
223	20240508	160000	679126830	9680	9680	9680	9680	0
224	20240508	155900	679126830	9680	9680	9680	9680	0
225	20240508	155800	679126830	9680	9680	9680	9680	0
226	20240508	155700	679126830	9680	9680	9680	9680	0
227	20240508	155600	679126830	9680	9680	9680	9680	0
228	20240508	155500	679126830	9680	9680	9680	9680	0
229	20240508	155400	679126830	9680	9680	9680	9680	0
230	20240508	155300	679126830	9680	9680	9680	9680	0
231	20240508	155200	679126830	9680	9680	9680	9680	0
232	20240508	155100	679126830	9680	9680	9680	9680	0
233	20240508	155000	679126830	9680	9680	9680	9680	0
234	20240508	154900	679126830	9680	9680	9680	9680	0
235	20240508	154800	679126830	9680	9680	9680	9680	0
236	20240508	154700	679126830	9680	9680	9680	9680	0
237	20240508	154600	679126830	9680	9680	9680	9680	0
238	20240508	154500	679126830	9680	9680	9680	9680	0
239	20240508	154400	679126830	9680	9680	9680	9680	0
240	20240508	154300	679126830	9680	9680	9680	9680	0
241	20240508	154200	679126830	9680	9680	9680	9680	0
242	20240508	154100	679126830	9680	9680	9680	9680	2127
243	20240508	154000	679126830	9680	9680	9680	9680	0
244	20240508	153900	679126830	9680	9680	9680	9680	0
245	20240508	153800	679126830	9680	9680	9680	9680	0
246	20240508	153700	679126830	9680	9680	9680	9680	0
247	20240508	153600	679126830	9680	9680	9680	9680	0
248	20240508	153500	679126830	9680	9680	9680	9680	0
249	20240508	153400	679126830	9680	9680	9680	9680	0
250	20240508	153300	679126830	9680	9680	9680	9680	0
251	20240508	153200	679126830	9680	9680	9680	9680	0
252	20240508	153100	679126830	9680	9680	9680	9680	0
253	20240508	153000	679126830	9680	9680	9680	9680	2127
254	20240508	152900	658537470	9750	9750	9750	9750	0
255	20240508	152800	658537470	9750	9750	9750	9750	0
256	20240508	152700	658537470	9750	9750	9750	9750	0
257	20240508	152600	658537470	9750	9750	9750	9750	0
258	20240508	152500	658537470	9750	9750	9750	9750	0
259	20240508	152400	658537470	9750	9750	9750	9750	0
260	20240508	152300	658537470	9750	9750	9750	9750	0
261	20240508	152200	658537470	9750	9750	9750	9750	0
262	20240508	152100	658537470	9750	9750	9750	9750	0
263	20240508	152000	658537470	9750	9750	9750	9750	0
264	20240508	151900	658537470	9750	9760	9760	9750	16
265	20240508	151800	658381370	9760	9770	9770	9760	22
266	20240508	151700	658166600	9780	9770	9780	9770	63
267	20240508	151600	657550790	9770	9750	9770	9750	55
268	20240508	151500	657013460	9740	9740	9740	9740	11
269	20240508	151400	656906320	9770	9770	9770	9770	32
270	20240508	151300	656593680	9770	9770	9770	9770	6
271	20240508	151200	656535060	9770	9770	9770	9770	0
272	20240508	151100	656535060	9770	9740	9770	9740	52
273	20240508	151000	656027110	9690	9690	9690	9690	499
274	20240508	150900	651191800	9690	9690	9690	9690	25
275	20240508	150800	650949550	9670	9670	9670	9670	0
276	20240508	150700	650949550	9670	9670	9670	9670	0
277	20240508	150600	650949550	9670	9670	9670	9670	0
278	20240508	150500	650949550	9670	9670	9670	9670	1
279	20240508	150400	650939880	9680	9680	9680	9680	0
280	20240508	150300	650939880	9680	9680	9680	9680	0
281	20240508	150200	650939880	9680	9750	9750	9680	2505
282	20240508	150100	626687150	9750	9750	9750	9750	0
283	20240508	150000	626687150	9750	9690	9750	9690	8
284	20240508	145900	626609510	9700	9700	9700	9700	0
285	20240508	145800	626609510	9700	9700	9700	9700	0
286	20240508	145700	626609510	9700	9700	9700	9700	0
287	20240508	145600	626609510	9700	9710	9710	9700	640
288	20240508	145500	620400880	9700	9720	9720	9700	300
289	20240508	145400	617487990	9780	9770	9780	9700	502
290	20240508	145300	612603420	9770	9770	9770	9770	65
291	20240508	145200	611968370	9770	9790	9790	9770	283
292	20240508	145100	609200680	9800	9800	9800	9800	0
293	20240508	145000	609200680	9800	9800	9800	9800	2
294	20240508	144900	609181080	9800	9800	9800	9800	0
295	20240508	144800	609181080	9800	9800	9800	9800	0
296	20240508	144700	609181080	9800	9800	9800	9800	0
297	20240508	144600	609181080	9800	9820	9820	9800	32
298	20240508	144500	608867460	9800	9800	9800	9800	0
299	20240508	144400	608867460	9800	9800	9800	9800	20
300	20240508	144300	608671460	9800	9800	9800	9800	98
301	20240508	144200	607711060	9790	9790	9790	9790	0
302	20240508	144100	607711060	9790	9800	9800	9790	49
303	20240508	144000	607230920	9830	9830	9830	9830	6
304	20240508	143900	607171940	9830	9830	9830	9830	0
305	20240508	143800	607171940	9830	9790	9830	9790	31
306	20240508	143700	606868410	9790	9790	9790	9790	1
307	20240508	143600	606858620	9790	9800	9800	9790	97
308	20240508	143500	605908150	9830	9820	9830	9820	1000
309	20240508	143400	596078790	9840	9840	9840	9840	0
310	20240508	143300	596078790	9840	9840	9840	9840	0
311	20240508	143200	596078790	9840	9840	9840	9840	0
312	20240508	143100	596078790	9840	9840	9840	9840	0
313	20240508	143000	596078790	9840	9790	9850	9780	2684
314	20240508	142900	569699800	9760	9790	9790	9760	57
315	20240508	142800	569143450	9760	9760	9760	9760	2
316	20240508	142700	569123930	9770	9770	9770	9770	0
317	20240508	142600	569123930	9770	9770	9770	9770	0
318	20240508	142500	569123930	9770	9770	9770	9770	6
319	20240508	142400	569065310	9770	9770	9770	9770	1
320	20240508	142300	569055540	9760	9760	9760	9760	0
321	20240508	142200	569055540	9760	9760	9760	9760	0
322	20240508	142100	569055540	9760	9760	9760	9760	21
323	20240508	142000	568850580	9720	9720	9720	9720	10
324	20240508	141900	568753380	9710	9710	9710	9710	0
325	20240508	141800	568753380	9710	9710	9710	9710	0
326	20240508	141700	568753380	9710	9710	9710	9710	0
327	20240508	141600	568753380	9710	9720	9720	9710	59
328	20240508	141500	568180060	9790	9790	9790	9790	0
329	20240508	141400	568180060	9790	9770	9790	9700	2328
330	20240508	141300	545573220	9770	9820	9820	9770	3
331	20240508	141200	545543810	9800	9800	9800	9800	0
332	20240508	141100	545543810	9800	9820	9820	9800	3
333	20240508	141000	545514390	9790	9770	9790	9770	100
334	20240508	140900	544537310	9770	9780	9780	9770	625
335	20240508	140800	538428060	9780	9780	9780	9780	54
336	20240508	140700	537899940	9790	9800	9800	9790	107
337	20240508	140600	536852140	9800	9800	9800	9800	56
338	20240508	140500	536303340	9820	9820	9820	9820	0
339	20240508	140400	536303340	9820	9820	9820	9820	90
340	20240508	140300	535419540	9820	9820	9820	9820	0
341	20240508	140200	535419540	9820	9820	9820	9820	0
342	20240508	140100	535419540	9820	9820	9820	9820	1
343	20240508	140000	535409720	9820	9820	9820	9820	2
344	20240508	135900	535390080	9820	9820	9820	9820	15
345	20240508	135800	535242780	9820	9820	9820	9820	20
346	20240508	135700	535046380	9830	9770	9830	9770	51
347	20240508	135600	534548050	9780	9790	9790	9780	736
348	20240508	135500	527347250	9790	9830	9830	9790	105
349	20240508	135400	526318500	9830	9830	9830	9830	169
350	20240508	135300	524657230	9830	9830	9830	9830	44
351	20240508	135200	524224710	9820	9820	9820	9820	146
352	20240508	135100	522790990	9820	9830	9840	9820	12
353	20240508	135000	522673090	9830	9830	9830	9830	1
354	20240508	134900	522663260	9830	9830	9830	9830	0
355	20240508	134800	522663260	9830	9830	9830	9830	0
356	20240508	134700	522663260	9830	9830	9830	9830	0
357	20240508	134600	522663260	9830	9830	9830	9830	100
358	20240508	134500	521680260	9840	9840	9840	9840	133
359	20240508	134400	520371540	9850	9850	9850	9850	222
360	20240508	134300	518184840	9840	9830	9840	9820	561
361	20240508	134200	512671620	9840	9850	9850	9840	101
362	20240508	134100	511677770	9840	9840	9850	9840	204
363	20240508	134000	509670400	9850	9850	9850	9840	584
364	20240508	133900	503921000	9850	9870	9870	9850	3
365	20240508	133800	503891430	9870	9890	9890	9870	41
366	20240508	133700	503486560	9900	9870	9900	9870	45
367	20240508	133600	503041690	9870	9860	9870	9860	297
368	20240508	133500	500110460	9860	9860	9860	9860	211
369	20240508	133400	498030000	9830	9850	9850	9830	500
370	20240508	133300	493109000	9830	9810	9830	9810	33
371	20240508	133200	492784860	9790	9820	9820	9790	501
372	20240508	133100	487875180	9820	9810	9820	9810	252
373	20240508	133000	485400580	9810	9880	9880	9810	848
374	20240508	132900	477071030	9890	9860	9950	9860	8195
375	20240508	132800	395961660	9860	9860	9860	9830	26
376	20240508	132700	395705600	9860	9870	9870	9860	241
377	20240508	132600	393329290	9870	9800	9870	9800	8825
378	20240508	132500	306711000	9780	9780	9780	9780	45
379	20240508	132400	306270900	9800	9800	9800	9800	2
380	20240508	132300	306251300	9800	9800	9800	9800	0
381	20240508	132200	306251300	9800	9800	9800	9800	10
382	20240508	132100	306153300	9800	9810	9810	9800	51
383	20240508	132000	305653090	9810	9780	9810	9780	2405
384	20240508	131900	282093000	9780	9770	9780	9770	168
385	20240508	131800	280449970	9760	9760	9760	9760	11
386	20240508	131700	280342610	9760	9750	9760	9750	211
387	20240508	131600	278284170	9760	9760	9760	9760	0
388	20240508	131500	278284170	9760	9760	9760	9760	0
389	20240508	131400	278284170	9760	9760	9770	9760	23
390	20240508	131300	278059510	9760	9760	9760	9760	61
391	20240508	131200	277464150	9730	9730	9730	9730	14
392	20240508	131100	277327930	9730	9730	9730	9730	0
393	20240508	131000	277327930	9730	9730	9730	9730	2
394	20240508	130900	277308470	9740	9740	9740	9740	0
395	20240508	130800	277308470	9740	9740	9740	9740	0
396	20240508	130700	277308470	9740	9740	9740	9740	0
397	20240508	130600	277308470	9740	9740	9740	9740	0
398	20240508	130500	277308470	9740	9740	9740	9740	0
399	20240508	130400	277308470	9740	9740	9740	9740	1
400	20240508	130300	277298730	9740	9700	9740	9700	72
401	20240508	130200	276600250	9700	9700	9700	9700	1070
402	20240508	130100	266221250	9690	9690	9690	9690	9
403	20240508	130000	266134040	9700	9700	9700	9700	3
404	20240508	125900	266104940	9700	9700	9700	9700	1
405	20240508	125800	266095240	9700	9700	9700	9700	0
406	20240508	125700	266095240	9700	9700	9700	9700	0
407	20240508	125600	266095240	9700	9700	9700	9700	0
408	20240508	125500	266095240	9700	9690	9700	9690	13
409	20240508	125400	265969260	9700	9690	9700	9690	12
410	20240508	125300	265852870	9690	9690	9690	9690	0
411	20240508	125200	265852870	9690	9690	9690	9690	0
412	20240508	125100	265852870	9690	9690	9690	9690	0
413	20240508	125000	265852870	9690	9690	9690	9690	0
414	20240508	124900	265852870	9690	9700	9700	9690	6
415	20240508	124800	265794690	9700	9700	9700	9700	0
416	20240508	124700	265794690	9700	9700	9700	9700	0
417	20240508	124600	265794690	9700	9700	9700	9700	0
418	20240508	124500	265794690	9700	9700	9700	9700	10
419	20240508	124400	265697690	9700	9700	9700	9700	0
420	20240508	124300	265697690	9700	9700	9700	9700	0
421	20240508	124200	265697690	9700	9700	9700	9700	0
422	20240508	124100	265697690	9700	9700	9700	9700	0
423	20240508	124000	265697690	9700	9710	9720	9700	266
424	20240508	123900	263115850	9710	9710	9710	9710	0
425	20240508	123800	263115850	9710	9710	9710	9710	0
426	20240508	123700	263115850	9710	9710	9710	9710	0
427	20240508	123600	263115850	9710	9710	9710	9710	9
428	20240508	123500	263028460	9770	9770	9770	9770	0
429	20240508	123400	263028460	9770	9770	9770	9770	0
430	20240508	123300	263028460	9770	9750	9770	9750	59
431	20240508	123200	262453090	9750	9750	9750	9750	4
432	20240508	123100	262414090	9750	9750	9750	9750	54
433	20240508	123000	261887590	9750	9730	9750	9730	218
434	20240508	122900	259762990	9730	9730	9730	9730	0
435	20240508	122800	259762990	9730	9730	9730	9730	0
436	20240508	122700	259762990	9730	9730	9730	9730	51
437	20240508	122600	259266760	9700	9700	9700	9700	0
438	20240508	122500	259266760	9700	9700	9700	9700	0
439	20240508	122400	259266760	9700	9700	9700	9700	3
440	20240508	122300	259237660	9700	9700	9700	9700	2
441	20240508	122200	259218260	9700	9700	9700	9700	0
442	20240508	122100	259218260	9700	9700	9700	9700	0
443	20240508	122000	259218260	9700	9700	9700	9700	0
444	20240508	121900	259218260	9700	9700	9700	9700	0
445	20240508	121800	259218260	9700	9700	9700	9700	0
446	20240508	121700	259218260	9700	9690	9700	9690	200
447	20240508	121600	257280190	9680	9680	9680	9680	0
448	20240508	121500	257280190	9680	9680	9680	9680	0
449	20240508	121400	257280190	9680	9730	9730	9680	24
450	20240508	121300	257047670	9730	9730	9730	9730	4
451	20240508	121200	257008750	9670	9670	9670	9670	0
452	20240508	121100	257008750	9670	9670	9670	9670	9
453	20240508	121000	256921720	9740	9700	9740	9610	734
454	20240508	120900	249835910	9700	9700	9700	9700	0
455	20240508	120800	249835910	9700	9700	9700	9700	0
456	20240508	120700	249835910	9700	9700	9700	9700	6
457	20240508	120600	249777710	9750	9760	9760	9730	152
458	20240508	120500	248298000	9750	9750	9750	9750	200
459	20240508	120400	246348000	9760	9760	9760	9760	0
460	20240508	120300	246348000	9760	9760	9760	9760	9
461	20240508	120200	246260160	9750	9750	9750	9750	20
462	20240508	120100	246065160	9750	9750	9750	9750	12
463	20240508	120000	245948160	9750	9770	9790	9750	203
464	20240508	115900	243968480	9780	9790	9790	9780	23
465	20240508	115800	243743480	9780	9780	9780	9780	0
466	20240508	115700	243743480	9780	9780	9780	9780	2
467	20240508	115600	243723920	9800	9770	9800	9770	461
468	20240508	115500	239206320	9770	9810	9810	9770	96
469	20240508	115400	238267780	9810	9810	9810	9810	24
470	20240508	115300	238032340	9810	9810	9810	9810	13
471	20240508	115200	237904810	9810	9810	9810	9810	20
472	20240508	115100	237708610	9810	9780	9820	9780	2165
473	20240508	115000	216459110	9780	9780	9780	9780	4
474	20240508	114900	216419990	9780	9780	9780	9780	0
475	20240508	114800	216419990	9780	9760	9780	9750	569
476	20240508	114700	210870300	9770	9750	9780	9750	175
477	20240508	114600	209163700	9750	9750	9780	9750	223
478	20240508	114500	206987330	9750	9750	9750	9750	0
479	20240508	114400	206987330	9750	9750	9750	9750	5
480	20240508	114300	206938580	9770	9770	9770	9770	0
481	20240508	114200	206938580	9770	9780	9780	9770	6
482	20240508	114100	206879930	9780	9740	9780	9700	262
483	20240508	114000	204333650	9700	9700	9700	9700	0
484	20240508	113900	204333650	9700	9780	9790	9700	63
485	20240508	113800	203717390	9790	9790	9790	9790	1
486	20240508	113700	203707600	9780	9780	9780	9780	78
487	20240508	113600	202944760	9770	9770	9770	9770	10
488	20240508	113500	202847060	9700	9720	9720	9700	42
489	20240508	113400	202438990	9780	9780	9780	9780	9
490	20240508	113300	202350970	9780	9730	9800	9730	139
491	20240508	113200	200997690	9800	9800	9800	9800	0
492	20240508	113100	200997690	9800	9730	9800	9720	266
493	20240508	113000	198407110	9830	9830	9830	9830	12
494	20240508	112900	198289150	9830	9830	9830	9830	1
495	20240508	112800	198279320	9830	9790	9830	9700	66
496	20240508	112700	197634380	9840	9840	9840	9790	145
497	20240508	112600	196212660	9860	9850	9860	9850	148
498	20240508	112500	194754750	9850	9860	9860	9850	13
499	20240508	112400	194626670	9860	9860	9860	9860	0
500	20240508	112300	194626670	9860	9840	9880	9840	690
501	20240508	112200	187821930	9840	9840	9880	9840	1003
502	20240508	112100	177927840	9840	9830	9860	9820	1113
503	20240508	112000	166977730	9820	9820	9830	9820	358
504	20240508	111900	163462100	9820	9760	9820	9760	195
505	20240508	111800	161547260	9820	9810	9820	9810	386
506	20240508	111700	157758740	9810	9760	9810	9760	1272
507	20240508	111600	145298000	9760	9740	9760	9740	218
508	20240508	111500	143173220	9740	9730	9750	9640	166
509	20240508	111400	141564490	9750	9750	9750	9750	57
510	20240508	111300	141008740	9800	9770	9810	9770	1240
511	20240508	111200	128878820	9730	9730	9730	9730	26
512	20240508	111100	128625840	9780	9780	9780	9780	0
513	20240508	111000	128625840	9780	9780	9780	9780	2
514	20240508	110900	128606280	9780	9690	9780	9690	811
515	20240508	110800	120699620	9740	9740	9740	9740	0
516	20240508	110700	120699620	9740	9740	9740	9740	0
517	20240508	110600	120699620	9740	9700	9740	9700	389
518	20240508	110500	116925560	9700	9680	9800	9680	998
519	20240508	110400	107162010	9680	9780	9780	9680	172
520	20240508	110300	105496850	9790	9790	9790	9780	102
521	20240508	110200	104498320	9780	9640	9790	9640	1516
522	20240508	110100	89708780	9650	9650	9650	9650	0
523	20240508	110000	89708780	9650	9660	9660	9650	87
524	20240508	105900	88868870	9650	9620	9650	9620	1174
525	20240508	105800	77547820	9620	9620	9620	9620	26
526	20240508	105700	77297700	9620	9590	9630	9590	177
527	20240508	105600	75597460	9570	9640	9640	9570	403
528	20240508	105500	71726930	9640	9570	9640	9570	321
529	20240508	105400	68632560	9560	9560	9560	9560	50
530	20240508	105300	68154560	9560	9560	9560	9560	30
531	20240508	105200	67867760	9640	9570	9640	9550	188
532	20240508	105100	66071160	9560	9500	9840	9500	3103
533	20240508	105000	36224770	9530	9430	9530	9430	1055
534	20240508	104900	26220330	9430	9430	9430	9430	2
535	20240508	104800	26201470	9430	9430	9430	9430	0
536	20240508	104700	26201470	9430	9430	9430	9430	0
537	20240508	104600	26201470	9430	9430	9430	9430	21
538	20240508	104500	26003440	9430	9430	9430	9430	0
539	20240508	104400	26003440	9430	9430	9430	9430	1
540	20240508	104300	25994010	9430	9430	9430	9430	0
541	20240508	104200	25994010	9430	9430	9430	9430	0
542	20240508	104100	25994010	9430	9430	9430	9430	0
543	20240508	104000	25994010	9430	9430	9430	9430	3
544	20240508	103900	25965720	9430	9430	9430	9430	0
545	20240508	103800	25965720	9430	9430	9430	9430	0
546	20240508	103700	25965720	9430	9430	9430	9430	0
547	20240508	103600	25965720	9430	9430	9430	9430	20
548	20240508	103500	25777120	9430	9430	9430	9430	0
549	20240508	103400	25777120	9430	9430	9430	9430	0
550	20240508	103300	25777120	9430	9430	9430	9430	0
551	20240508	103200	25777120	9430	9430	9430	9430	0
552	20240508	103100	25777120	9430	9400	9430	9400	95
553	20240508	103000	24883970	9440	9440	9440	9440	2
554	20240508	102900	24865090	9440	9440	9440	9440	4
555	20240508	102800	24827330	9450	9450	9450	9450	0
556	20240508	102700	24827330	9450	9450	9450	9450	0
557	20240508	102600	24827330	9450	9450	9450	9450	59
558	20240508	102500	24269780	9450	9450	9450	9450	0
559	20240508	102400	24269780	9450	9450	9450	9450	0
560	20240508	102300	24269780	9450	9450	9450	9450	7
561	20240508	102200	24203630	9450	9450	9450	9450	3
562	20240508	102100	24175280	9450	9450	9450	9450	0
563	20240508	102000	24175280	9450	9450	9450	9450	2
564	20240508	101900	24156380	9450	9450	9450	9450	0
565	20240508	101800	24156380	9450	9450	9450	9450	0
566	20240508	101700	24156380	9450	9450	9450	9450	0
567	20240508	101600	24156380	9450	9450	9450	9370	1119
568	20240508	101500	13641410	9450	9450	9450	9450	54
569	20240508	101400	13131110	9450	9450	9450	9450	0
570	20240508	101300	13131110	9450	9450	9450	9450	0
571	20240508	101200	13131110	9450	9450	9450	9450	0
572	20240508	101100	13131110	9450	9450	9450	9450	0
573	20240508	101000	13131110	9450	9450	9450	9450	12
574	20240508	100900	13017710	9450	9450	9450	9450	0
575	20240508	100800	13017710	9450	9450	9450	9450	0
576	20240508	100700	13017710	9450	9450	9450	9450	0
577	20240508	100600	13017710	9450	9450	9450	9450	20
578	20240508	100500	12828710	9450	9450	9450	9450	0
579	20240508	100400	12828710	9450	9450	9450	9450	0
580	20240508	100300	12828710	9450	9420	9450	9410	275
581	20240508	100200	10239160	9450	9450	9450	9450	0
582	20240508	100100	10239160	9450	9450	9450	9450	0
583	20240508	100000	10239160	9450	9450	9450	9450	2
584	20240508	095900	10220260	9450	9450	9450	9450	0
585	20240508	095800	10220260	9450	9450	9450	9450	1
586	20240508	095700	10210810	9440	9440	9440	9440	0
587	20240508	095600	10210810	9440	9440	9440	9440	20
588	20240508	095500	10022010	9440	9440	9440	9440	1
589	20240508	095400	10012570	9440	9410	9440	9410	8
590	20240508	095300	9937170	9410	9410	9410	9410	1
591	20240508	095200	9927760	9410	9410	9410	9410	0
592	20240508	095100	9927760	9410	9410	9410	9410	0
593	20240508	095000	9927760	9410	9430	9430	9410	8
594	20240508	094900	9852440	9430	9430	9430	9430	0
595	20240508	094800	9852440	9430	9430	9430	9430	0
596	20240508	094700	9852440	9430	9430	9430	9430	0
597	20240508	094600	9852440	9430	9420	9430	9420	21
598	20240508	094500	9654610	9420	9420	9420	9420	115
599	20240508	094400	8571310	9430	9430	9430	9430	0
600	20240508	094300	8571310	9430	9430	9430	9430	0
601	20240508	094200	8571310	9430	9430	9430	9430	0
602	20240508	094100	8571310	9430	9430	9430	9430	76
603	20240508	094000	7854630	9440	9430	9440	9430	39
604	20240508	093900	7486570	9440	9440	9440	9440	0
605	20240508	093800	7486570	9440	9440	9440	9440	24
606	20240508	093700	7260010	9440	9440	9440	9440	0
607	20240508	093600	7260010	9440	9440	9440	9440	20
608	20240508	093500	7071210	9440	9440	9440	9440	0
609	20240508	093400	7071210	9440	9440	9440	9440	0
610	20240508	093300	7071210	9440	9440	9440	9440	1
611	20240508	093200	7061770	9450	9450	9450	9450	1
612	20240508	093100	7052320	9440	9440	9440	9440	0
613	20240508	093000	7052320	9440	9440	9450	9440	321
614	20240508	092900	4021930	9450	9450	9450	9450	0
615	20240508	092800	4021930	9450	9440	9450	9440	45
616	20240508	092700	3597110	9440	9440	9440	9440	0
617	20240508	092600	3597110	9440	9440	9440	9440	75
618	20240508	092500	2889110	9440	9440	9440	9440	0
619	20240508	092400	2889110	9440	9440	9440	9440	0
620	20240508	092300	2889110	9440	9440	9440	9440	6
621	20240508	092200	2832470	9440	9440	9440	9440	0
622	20240508	092100	2832470	9440	9440	9440	9440	0
623	20240508	092000	2832470	9440	9440	9440	9440	54
624	20240508	091900	2322710	9440	9440	9440	9440	0
625	20240508	091800	2322710	9440	9440	9440	9440	54
626	20240508	091700	1812950	9430	9430	9430	9430	0
627	20240508	091600	1812950	9430	9430	9430	9430	1
628	20240508	091500	1803520	9430	9430	9430	9430	0
629	20240508	091400	1803520	9430	9430	9430	9430	1
630	20240508	091300	1794090	9430	9430	9430	9430	1
631	20240508	091200	1784660	9430	9430	9430	9430	0
632	20240508	091100	1784660	9430	9430	9430	9430	0
633	20240508	091000	1784660	9430	9440	9440	9430	46
634	20240508	090900	1350850	9440	9440	9440	9440	0
635	20240508	090800	1350850	9440	9440	9440	9440	90
636	20240508	090700	501250	9450	9450	9450	9450	0
637	20240508	090600	501250	9450	9450	9450	9450	12
638	20240508	090500	387850	9450	9450	9450	9450	17
639	20240508	090400	227200	9480	9480	9480	9480	0
640	20240508	090300	227200	9480	9480	9480	9480	0
641	20240508	090200	227200	9480	9480	9480	9480	14
642	20240508	090100	94480	9480	9480	9480	9480	2
643	20240508	090000	75520	9440	9440	9440	9440	8