KissMeData/039290/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	192100	724873680	9830	9830	9830	9830	1264
3	20240508	192000	724873680	9830	9830	9830	9830	0
4	20240508	191900	724873680	9830	9830	9830	9830	0
5	20240508	191800	724873680	9830	9830	9830	9830	0
6	20240508	191700	724873680	9830	9830	9830	9830	0
7	20240508	191600	724873680	9830	9830	9830	9830	0
8	20240508	191500	724873680	9830	9830	9830	9830	0
9	20240508	191400	724873680	9830	9830	9830	9830	0
10	20240508	191300	724873680	9830	9830	9830	9830	0
11	20240508	191200	724873680	9830	9830	9830	9830	0
12	20240508	191100	724873680	9830	9830	9830	9830	0
13	20240508	191000	724873680	9830	9830	9830	9830	0
14	20240508	190900	724873680	9830	9830	9830	9830	0
15	20240508	190800	724873680	9830	9830	9830	9830	0
16	20240508	190700	724873680	9830	9830	9830	9830	0
17	20240508	190600	724873680	9830	9830	9830	9830	0
18	20240508	190500	724873680	9830	9830	9830	9830	0
19	20240508	190400	724873680	9830	9830	9830	9830	0
20	20240508	190300	724873680	9830	9830	9830	9830	0
21	20240508	190200	724873680	9830	9830	9830	9830	0
22	20240508	190100	724873680	9830	9830	9830	9830	0
23	20240508	190000	724873680	9830	9830	9830	9830	0
24	20240508	185900	724873680	9830	9830	9830	9830	0
25	20240508	185800	724873680	9830	9830	9830	9830	0
26	20240508	185700	724873680	9830	9830	9830	9830	0
27	20240508	185600	724873680	9830	9830	9830	9830	0
28	20240508	185500	724873680	9830	9830	9830	9830	0
29	20240508	185400	724873680	9830	9830	9830	9830	0
30	20240508	185300	724873680	9830	9830	9830	9830	0
31	20240508	185200	724873680	9830	9830	9830	9830	0
32	20240508	185100	724873680	9830	9830	9830	9830	1264
33	20240508	185000	724873680	9830	9830	9830	9830	0
34	20240508	184900	724873680	9830	9830	9830	9830	0
35	20240508	184800	724873680	9830	9830	9830	9830	0
36	20240508	184700	724873680	9830	9830	9830	9830	0
37	20240508	184600	724873680	9830	9830	9830	9830	0
38	20240508	184500	724873680	9830	9830	9830	9830	0
39	20240508	184400	724873680	9830	9830	9830	9830	0
40	20240508	184300	724873680	9830	9830	9830	9830	0
41	20240508	184200	724873680	9830	9830	9830	9830	0
42	20240508	184100	724873680	9830	9830	9830	9830	0
43	20240508	184000	724873680	9830	9830	9830	9830	0
44	20240508	183900	724873680	9830	9830	9830	9830	0
45	20240508	183800	724873680	9830	9830	9830	9830	0
46	20240508	183700	724873680	9830	9830	9830	9830	0
47	20240508	183600	724873680	9830	9830	9830	9830	0
48	20240508	183500	724873680	9830	9830	9830	9830	0
49	20240508	183400	724873680	9830	9830	9830	9830	0
50	20240508	183300	724873680	9830	9830	9830	9830	0
51	20240508	183200	724873680	9830	9830	9830	9830	0
52	20240508	183100	724873680	9830	9830	9830	9830	0
53	20240508	183000	724873680	9830	9830	9830	9830	0
54	20240508	182900	724873680	9830	9830	9830	9830	0
55	20240508	182800	724873680	9830	9830	9830	9830	0
56	20240508	182700	724873680	9830	9830	9830	9830	0
57	20240508	182600	724873680	9830	9830	9830	9830	0
58	20240508	182500	724873680	9830	9830	9830	9830	0
59	20240508	182400	724873680	9830	9830	9830	9830	0
60	20240508	182300	724873680	9830	9830	9830	9830	0
61	20240508	182200	724873680	9830	9830	9830	9830	0
62	20240508	182100	724873680	9830	9830	9830	9830	1264
63	20240508	182000	724873680	9830	9830	9830	9830	0
64	20240508	181900	724873680	9830	9830	9830	9830	0
65	20240508	181800	724873680	9830	9830	9830	9830	0
66	20240508	181700	724873680	9830	9830	9830	9830	0
67	20240508	181600	724873680	9830	9830	9830	9830	0
68	20240508	181500	724873680	9830	9830	9830	9830	0
69	20240508	181400	724873680	9830	9830	9830	9830	0
70	20240508	181300	724873680	9830	9830	9830	9830	0
71	20240508	181200	724873680	9830	9830	9830	9830	0
72	20240508	181100	724873680	9830	9830	9830	9830	0
73	20240508	181000	724873680	9830	9830	9830	9830	0
74	20240508	180900	724873680	9830	9830	9830	9830	0
75	20240508	180800	724873680	9830	9830	9830	9830	0
76	20240508	180700	724873680	9830	9830	9830	9830	0
77	20240508	180600	724873680	9830	9830	9830	9830	0
78	20240508	180500	724873680	9830	9830	9830	9830	0
79	20240508	180400	724873680	9830	9830	9830	9830	0
80	20240508	180300	724873680	9830	9830	9830	9830	0
81	20240508	180200	724873680	9830	9830	9830	9830	0
82	20240508	180100	724873680	9830	9830	9830	9830	0
83	20240508	180000	724873680	9830	9830	9830	9830	0
84	20240508	175900	724873680	9830	9830	9830	9830	0
85	20240508	175800	724873680	9830	9830	9830	9830	0
86	20240508	175700	724873680	9830	9830	9830	9830	0
87	20240508	175600	724873680	9830	9830	9830	9830	0
88	20240508	175500	724873680	9830	9830	9830	9830	0
89	20240508	175400	724873680	9830	9830	9830	9830	0
90	20240508	175300	724873680	9830	9830	9830	9830	0
91	20240508	175200	724873680	9830	9830	9830	9830	0
92	20240508	175100	724873680	9830	9830	9830	9830	1264
93	20240508	175000	724873680	9830	9830	9830	9830	0
94	20240508	174900	724873680	9830	9830	9830	9830	0
95	20240508	174800	724873680	9830	9830	9830	9830	0
96	20240508	174700	724873680	9830	9830	9830	9830	0
97	20240508	174600	724873680	9830	9830	9830	9830	0
98	20240508	174500	724873680	9830	9830	9830	9830	0
99	20240508	174400	724873680	9830	9830	9830	9830	0
100	20240508	174300	724873680	9830	9830	9830	9830	0
101	20240508	174200	724873680	9830	9830	9830	9830	0
102	20240508	174100	724873680	9830	9830	9830	9830	0
103	20240508	174000	724873680	9830	9830	9830	9830	0
104	20240508	173900	724873680	9830	9830	9830	9830	0
105	20240508	173800	724873680	9830	9830	9830	9830	0
106	20240508	173700	724873680	9830	9830	9830	9830	0
107	20240508	173600	724873680	9830	9830	9830	9830	0
108	20240508	173500	724873680	9830	9830	9830	9830	0
109	20240508	173400	724873680	9830	9830	9830	9830	0
110	20240508	173300	724873680	9830	9830	9830	9830	0
111	20240508	173200	724873680	9830	9830	9830	9830	0
112	20240508	173100	724873680	9830	9830	9830	9830	0
113	20240508	173000	724873680	9830	9830	9830	9830	0
114	20240508	172900	724873680	9830	9830	9830	9830	0
115	20240508	172800	724873680	9830	9830	9830	9830	0
116	20240508	172700	724873680	9830	9830	9830	9830	0
117	20240508	172600	724873680	9830	9830	9830	9830	0
118	20240508	172500	724873680	9830	9830	9830	9830	0
119	20240508	172400	724873680	9830	9830	9830	9830	0
120	20240508	172300	724873680	9830	9830	9830	9830	0
121	20240508	172200	724873680	9830	9830	9830	9830	0
122	20240508	172100	724873680	9830	9830	9830	9830	1264
123	20240508	172000	724873680	9830	9830	9830	9830	0
124	20240508	171900	724873680	9830	9830	9830	9830	0
125	20240508	171800	724873680	9830	9830	9830	9830	0
126	20240508	171700	724873680	9830	9830	9830	9830	0
127	20240508	171600	724873680	9830	9830	9830	9830	0
128	20240508	171500	724873680	9830	9830	9830	9830	0
129	20240508	171400	724873680	9830	9830	9830	9830	0
130	20240508	171300	724873680	9830	9830	9830	9830	0
131	20240508	171200	724873680	9830	9830	9830	9830	0
132	20240508	171100	724873680	9830	9830	9830	9830	0
133	20240508	171000	724873680	9830	9830	9830	9830	0
134	20240508	170900	724873680	9830	9830	9830	9830	0
135	20240508	170800	724873680	9830	9830	9830	9830	0
136	20240508	170700	724873680	9830	9830	9830	9830	0
137	20240508	170600	724873680	9830	9830	9830	9830	0
138	20240508	170500	724873680	9830	9830	9830	9830	0
139	20240508	170400	724873680	9830	9830	9830	9830	0
140	20240508	170300	724873680	9830	9830	9830	9830	0
141	20240508	170200	724873680	9830	9830	9830	9830	0
142	20240508	170100	724873680	9830	9830	9830	9830	0
143	20240508	170000	724873680	9830	9830	9830	9830	0
144	20240508	165900	724873680	9830	9830	9830	9830	0
145	20240508	165800	724873680	9830	9830	9830	9830	0
146	20240508	165700	724873680	9830	9830	9830	9830	0
147	20240508	165600	724873680	9830	9830	9830	9830	0
148	20240508	165500	724873680	9830	9830	9830	9830	0
149	20240508	165400	724873680	9830	9830	9830	9830	0
150	20240508	165300	724873680	9830	9830	9830	9830	0
151	20240508	165200	724873680	9830	9830	9830	9830	0
152	20240508	165100	724873680	9830	9830	9830	9830	1264
153	20240508	165000	724873680	9830	9830	9830	9830	0
154	20240508	164900	724873680	9830	9830	9830	9830	0
155	20240508	164800	724873680	9830	9830	9830	9830	0
156	20240508	164700	724873680	9830	9830	9830	9830	0
157	20240508	164600	724873680	9830	9830	9830	9830	0
158	20240508	164500	724873680	9830	9830	9830	9830	0
159	20240508	164400	724873680	9830	9830	9830	9830	0
160	20240508	164300	724873680	9830	9830	9830	9830	0
161	20240508	164200	724873680	9830	9830	9830	9830	0
162	20240508	164100	724873680	9830	9830	9830	9830	0
163	20240508	164000	724873680	9830	9830	9830	9830	0
164	20240508	163900	724873680	9830	9830	9830	9830	0
165	20240508	163800	724873680	9830	9830	9830	9830	0
166	20240508	163700	724873680	9830	9830	9830	9830	0
167	20240508	163600	724873680	9830	9830	9830	9830	0
168	20240508	163500	724873680	9830	9830	9830	9830	0
169	20240508	163400	724873680	9830	9830	9830	9830	0
170	20240508	163300	724873680	9830	9830	9830	9830	0
171	20240508	163200	724873680	9830	9830	9830	9830	0
172	20240508	163100	724873680	9830	9830	9830	9830	0
173	20240508	163000	724873680	9830	9830	9830	9830	0
174	20240508	162900	724873680	9830	9830	9830	9830	0
175	20240508	162800	724873680	9830	9830	9830	9830	0
176	20240508	162700	724873680	9830	9830	9830	9830	0
177	20240508	162600	724873680	9830	9830	9830	9830	0
178	20240508	162500	724873680	9830	9830	9830	9830	0
179	20240508	162400	724873680	9830	9830	9830	9830	0
180	20240508	162300	724873680	9830	9830	9830	9830	0
181	20240508	162200	724873680	9830	9830	9830	9830	0
182	20240508	162100	724873680	9830	9830	9830	9830	1264
183	20240508	162000	724873680	9830	9830	9830	9830	0
184	20240508	161900	724873680	9830	9830	9830	9830	0
185	20240508	161800	724873680	9830	9830	9830	9830	0
186	20240508	161700	724873680	9830	9830	9830	9830	0
187	20240508	161600	724873680	9830	9830	9830	9830	0
188	20240508	161500	724873680	9830	9830	9830	9830	0
189	20240508	161400	724873680	9830	9830	9830	9830	0
190	20240508	161300	724873680	9830	9830	9830	9830	0
191	20240508	161200	724873680	9830	9830	9830	9830	0
192	20240508	161100	724873680	9830	9830	9830	9830	0
193	20240508	161000	724873680	9830	9830	9830	9830	0
194	20240508	160900	724873680	9830	9830	9830	9830	0
195	20240508	160800	724873680	9830	9830	9830	9830	0
196	20240508	160700	724873680	9830	9830	9830	9830	0
197	20240508	160600	724873680	9830	9830	9830	9830	0
198	20240508	160500	724873680	9830	9830	9830	9830	0
199	20240508	160400	724873680	9830	9830	9830	9830	0
200	20240508	160300	724873680	9830	9830	9830	9830	0
201	20240508	160200	724873680	9830	9830	9830	9830	0
202	20240508	160100	724873680	9830	9830	9830	9830	0
203	20240508	160000	724873680	9830	9830	9830	9830	0
204	20240508	155900	724873680	9830	9830	9830	9830	0
205	20240508	155800	724873680	9830	9830	9830	9830	0
206	20240508	155700	724873680	9830	9830	9830	9830	0
207	20240508	155600	724873680	9830	9830	9830	9830	0
208	20240508	155500	724873680	9830	9830	9830	9830	0
209	20240508	155400	724873680	9830	9830	9830	9830	0
210	20240508	155300	724873680	9830	9830	9830	9830	0
211	20240508	155200	724873680	9830	9830	9830	9830	0
212	20240508	155100	724873680	9830	9830	9830	9830	1264
213	20240508	155000	724873680	9830	9830	9830	9830	0
214	20240508	154900	724873680	9830	9830	9830	9830	0
215	20240508	154800	724873680	9830	9830	9830	9830	0
216	20240508	154700	724873680	9830	9830	9830	9830	0
217	20240508	154600	724873680	9830	9830	9830	9830	0
218	20240508	154500	724873680	9830	9830	9830	9830	0
219	20240508	154400	724873680	9830	9830	9830	9830	0
220	20240508	154300	724873680	9830	9830	9830	9830	0
221	20240508	154200	724873680	9830	9830	9830	9830	0
222	20240508	154100	724873680	9830	9830	9830	9830	0
223	20240508	154000	724873680	9830	9830	9830	9830	0
224	20240508	153900	724873680	9830	9830	9830	9830	0
225	20240508	153800	724873680	9830	9830	9830	9830	0
226	20240508	153700	724873680	9830	9830	9830	9830	0
227	20240508	153600	724873680	9830	9830	9830	9830	0
228	20240508	153500	724873680	9830	9830	9830	9830	0
229	20240508	153400	724873680	9830	9830	9830	9830	0
230	20240508	153300	724873680	9830	9830	9830	9830	0
231	20240508	153200	724873680	9830	9830	9830	9830	0
232	20240508	153100	724873680	9830	9830	9830	9830	0
233	20240508	153000	724873680	9830	9830	9830	9830	1264
234	20240508	152900	712448560	9830	9830	9830	9830	0
235	20240508	152800	712448560	9830	9830	9830	9830	0
236	20240508	152700	712448560	9830	9830	9830	9830	0
237	20240508	152600	712448560	9830	9830	9830	9830	0
238	20240508	152500	712448560	9830	9830	9830	9830	0
239	20240508	152400	712448560	9830	9830	9830	9830	0
240	20240508	152300	712448560	9830	9830	9830	9830	0
241	20240508	152200	712448560	9830	9830	9830	9830	0
242	20240508	152100	712448560	9830	9830	9830	9830	0
243	20240508	152000	712448560	9830	9830	9830	9830	0
244	20240508	151900	712448560	9830	9790	9830	9780	205
245	20240508	151800	710442580	9790	9800	9800	9790	435
246	20240508	151700	706180570	9840	9830	9840	9800	503
247	20240508	151600	701249290	9820	9820	9820	9820	5
248	20240508	151500	701200190	9800	9800	9800	9800	0
249	20240508	151400	701200190	9800	9820	9820	9800	1446
250	20240508	151300	687016800	9820	9820	9820	9820	351
251	20240508	151200	683569980	9820	9830	9830	9820	74
252	20240508	151100	682843290	9830	9830	9830	9830	9
253	20240508	151000	682754820	9820	9880	9880	9820	250
254	20240508	150900	680298560	9880	9880	9880	9880	76
255	20240508	150800	679547680	9890	9850	9890	9850	324
256	20240508	150700	676356240	9860	9870	9880	9860	840
257	20240508	150600	668057980	9870	9850	9870	9850	32
258	20240508	150500	667742340	9850	9850	9850	9850	73
259	20240508	150400	667023290	9880	9870	9880	9870	468
260	20240508	150300	662404040	9860	9860	9860	9860	52
261	20240508	150200	661891320	9840	9840	9840	9840	0
262	20240508	150100	661891320	9840	9830	9840	9830	347
263	20240508	150000	658479840	9830	9830	9830	9830	34
264	20240508	145900	658145620	9830	9830	9830	9830	2
265	20240508	145800	658125960	9830	9830	9830	9830	0
266	20240508	145700	658125960	9830	9830	9830	9830	0
267	20240508	145600	658125960	9830	9830	9830	9830	20
268	20240508	145500	657929360	9830	9830	9830	9830	10
269	20240508	145400	657831060	9810	9810	9810	9810	0
270	20240508	145300	657831060	9810	9810	9810	9810	0
271	20240508	145200	657831060	9810	9820	9820	9810	175
272	20240508	145100	656113250	9820	9820	9820	9820	6
273	20240508	145000	656054330	9810	9810	9810	9810	200
274	20240508	144900	654092330	9820	9820	9820	9820	0
275	20240508	144800	654092330	9820	9820	9820	9820	50
276	20240508	144700	653601330	9830	9840	9840	9830	125
277	20240508	144600	652371880	9840	9840	9840	9840	0
278	20240508	144500	652371880	9840	9840	9840	9840	260
279	20240508	144400	649813480	9840	9840	9840	9840	100
280	20240508	144300	648829480	9840	9850	9850	9840	715
281	20240508	144200	641792390	9850	9850	9850	9850	0
282	20240508	144100	641792390	9850	9850	9850	9850	0
283	20240508	144000	641792390	9850	9850	9870	9850	587
284	20240508	143900	636007440	9850	9850	9850	9850	140
285	20240508	143800	634628440	9850	9850	9850	9850	138
286	20240508	143700	633269140	9870	9890	9890	9870	601
287	20240508	143600	627336110	9890	9890	9890	9890	946
288	20240508	143500	617980170	9900	9900	9900	9900	1000
289	20240508	143400	608080170	9900	9900	9900	9900	336
290	20240508	143300	604753770	9920	9900	9920	9900	393
291	20240508	143200	600863050	9920	9910	9920	9910	89
292	20240508	143100	599981050	9910	9910	9910	9910	207
293	20240508	143000	597929680	9900	9890	9910	9890	358
294	20240508	142900	594384660	9890	9890	9900	9890	426
295	20240508	142800	590169520	9890	9880	9890	9880	250
296	20240508	142700	587697430	9880	9880	9880	9880	0
297	20240508	142600	587697430	9880	9880	9880	9880	0
298	20240508	142500	587697430	9880	9880	9880	9880	0
299	20240508	142400	587697430	9880	9880	9880	9880	1000
300	20240508	142300	577817430	9880	9880	9880	9880	160
301	20240508	142200	576236630	9880	9880	9880	9880	39
302	20240508	142100	575851310	9890	9890	9890	9890	0
303	20240508	142000	575851310	9890	9890	9890	9890	1
304	20240508	141900	575841420	9850	9860	9860	9850	30
305	20240508	141800	575545910	9880	9880	9880	9860	164
306	20240508	141700	573925630	9880	9880	9880	9880	0
307	20240508	141600	573925630	9880	9860	9880	9840	230
308	20240508	141500	571661900	9870	9870	9870	9870	1
309	20240508	141400	571652030	9880	9880	9880	9880	0
310	20240508	141300	571652030	9880	9880	9880	9850	11
311	20240508	141200	571543470	9850	9850	9850	9850	20
312	20240508	141100	571346470	9870	9870	9870	9870	0
313	20240508	141000	571346470	9870	9860	9870	9860	187
314	20240508	140900	569502500	9860	9860	9860	9860	60
315	20240508	140800	568910900	9850	9850	9850	9850	56
316	20240508	140700	568359300	9850	9840	9850	9840	110
317	20240508	140600	567275900	9840	9840	9840	9840	0
318	20240508	140500	567275900	9840	9840	9840	9840	5
319	20240508	140400	567226700	9840	9840	9840	9840	30
320	20240508	140300	566931500	9840	9840	9840	9840	22
321	20240508	140200	566715020	9840	9830	9840	9830	74
322	20240508	140100	565986890	9830	9820	9830	9820	56
323	20240508	140000	565436750	9830	9830	9830	9830	56
324	20240508	135900	564886270	9830	9830	9830	9830	0
325	20240508	135800	564886270	9830	9830	9830	9830	0
326	20240508	135700	564886270	9830	9830	9830	9830	0
327	20240508	135600	564886270	9830	9830	9830	9830	12
328	20240508	135500	564768310	9820	9820	9820	9820	50
329	20240508	135400	564277310	9820	9830	9830	9820	161
330	20240508	135300	562696270	9830	9830	9830	9830	0
331	20240508	135200	562696270	9830	9830	9830	9830	0
332	20240508	135100	562696270	9830	9830	9830	9830	1
333	20240508	135000	562686440	9860	9860	9860	9860	0
334	20240508	134900	562686440	9860	9860	9860	9860	0
335	20240508	134800	562686440	9860	9830	9860	9810	507
336	20240508	134700	557705780	9820	9870	9870	9820	2000
337	20240508	134600	538014640	9880	9890	9890	9880	290
338	20240508	134500	535149340	9890	9890	9890	9880	138
339	20240508	134400	533784620	9900	9900	9900	9900	80
340	20240508	134300	532992620	9900	9900	9900	9900	0
341	20240508	134200	532992620	9900	9900	9900	9900	1000
342	20240508	134100	523092620	9870	9870	9870	9870	272
343	20240508	134000	520407980	9870	9870	9870	9870	50
344	20240508	133900	519914480	9870	9880	9880	9870	492
345	20240508	133800	515055950	9880	9920	9920	9880	700
346	20240508	133700	508129810	9920	9920	9930	9920	211
347	20240508	133600	506035480	9900	9880	9900	9880	485
348	20240508	133500	501235700	9880	9900	9900	9880	636
349	20240508	133400	494945980	9870	9920	9920	9870	330
350	20240508	133300	491677140	9890	9950	9950	9890	1659
351	20240508	133200	475192050	9950	9890	9950	9890	2332
352	20240508	133100	452009330	9890	9890	9890	9890	186
353	20240508	133000	450169790	9910	9910	9910	9850	178
354	20240508	132900	448408080	9930	9930	9960	9900	4068
355	20240508	132800	407966440	9940	9820	9940	9820	5101
356	20240508	132700	357722350	9810	9800	9810	9800	1259
357	20240508	132600	345371610	9790	9790	9790	9790	5
358	20240508	132500	345322660	9800	9790	9800	9790	519
359	20240508	132400	340237600	9790	9790	9790	9790	55
360	20240508	132300	339699150	9770	9770	9770	9770	170
361	20240508	132200	338038250	9770	9780	9780	9770	223
362	20240508	132100	335859440	9810	9790	9810	9790	116
363	20240508	132000	334722260	9790	9800	9800	9790	20
364	20240508	131900	334526310	9810	9810	9810	9810	0
365	20240508	131800	334526310	9810	9810	9810	9810	0
366	20240508	131700	334526310	9810	9790	9810	9790	1173
367	20240508	131600	323028350	9790	9790	9790	9790	10
368	20240508	131500	322930450	9790	9770	9790	9770	1221
369	20240508	131400	310987050	9770	9760	9770	9760	500
370	20240508	131300	306102600	9760	9760	9760	9760	5
371	20240508	131200	306053800	9760	9760	9760	9760	0
372	20240508	131100	306053800	9760	9760	9760	9760	0
373	20240508	131000	306053800	9760	9760	9760	9760	300
374	20240508	130900	303125800	9760	9760	9760	9760	750
375	20240508	130800	295805800	9750	9750	9750	9750	0
376	20240508	130700	295805800	9750	9740	9750	9740	948
377	20240508	130600	286566330	9740	9740	9740	9740	0
378	20240508	130500	286566330	9740	9740	9740	9740	0
379	20240508	130400	286566330	9740	9740	9740	9740	0
380	20240508	130300	286566330	9740	9740	9740	9740	230
381	20240508	130200	284326130	9740	9740	9740	9740	0
382	20240508	130100	284326130	9740	9740	9740	9740	210
383	20240508	130000	282280730	9730	9730	9730	9730	5
384	20240508	125900	282232080	9730	9730	9730	9730	0
385	20240508	125800	282232080	9730	9730	9730	9730	67
386	20240508	125700	281580170	9720	9720	9720	9720	165
387	20240508	125600	279976370	9730	9730	9730	9730	68
388	20240508	125500	279314730	9730	9730	9730	9730	0
389	20240508	125400	279314730	9730	9730	9730	9730	1
390	20240508	125300	279305000	9730	9730	9730	9730	10
391	20240508	125200	279207700	9730	9730	9730	9730	0
392	20240508	125100	279207700	9730	9730	9730	9730	0
393	20240508	125000	279207700	9730	9730	9730	9730	2
394	20240508	124900	279188240	9730	9740	9740	9730	822
395	20240508	124800	271187680	9750	9750	9750	9750	0
396	20240508	124700	271187680	9750	9740	9750	9740	205
397	20240508	124600	269189580	9740	9740	9740	9740	5
398	20240508	124500	269140880	9740	9740	9740	9740	9
399	20240508	124400	269053220	9740	9740	9740	9740	0
400	20240508	124300	269053220	9740	9740	9740	9740	1
401	20240508	124200	269043480	9720	9720	9720	9720	0
402	20240508	124100	269043480	9720	9720	9720	9720	28
403	20240508	124000	268771320	9750	9750	9750	9750	0
404	20240508	123900	268771320	9750	9750	9750	9750	1
405	20240508	123800	268761570	9720	9720	9720	9720	8
406	20240508	123700	268683810	9750	9750	9750	9750	0
407	20240508	123600	268683810	9750	9750	9750	9750	0
408	20240508	123500	268683810	9750	9750	9750	9750	0
409	20240508	123400	268683810	9750	9750	9750	9750	0
410	20240508	123300	268683810	9750	9740	9750	9740	74
411	20240508	123200	267962810	9740	9740	9740	9740	11
412	20240508	123100	267855670	9740	9740	9740	9740	0
413	20240508	123000	267855670	9740	9740	9740	9740	37
414	20240508	122900	267495290	9740	9740	9740	9740	0
415	20240508	122800	267495290	9740	9740	9740	9740	0
416	20240508	122700	267495290	9740	9740	9740	9740	1
417	20240508	122600	267485550	9720	9720	9720	9720	1
418	20240508	122500	267475830	9720	9720	9720	9720	0
419	20240508	122400	267475830	9720	9730	9730	9720	37
420	20240508	122300	267115880	9740	9740	9740	9740	0
421	20240508	122200	267115880	9740	9740	9740	9740	0
422	20240508	122100	267115880	9740	9740	9740	9740	0
423	20240508	122000	267115880	9740	9740	9740	9740	10
424	20240508	121900	267018480	9730	9730	9730	9730	0
425	20240508	121800	267018480	9730	9730	9730	9730	0
426	20240508	121700	267018480	9730	9730	9730	9730	0
427	20240508	121600	267018480	9730	9730	9730	9730	0
428	20240508	121500	267018480	9730	9730	9730	9730	0
429	20240508	121400	267018480	9730	9740	9740	9730	2
430	20240508	121300	266999010	9740	9740	9740	9740	0
431	20240508	121200	266999010	9740	9740	9740	9740	0
432	20240508	121100	266999010	9740	9740	9740	9740	0
433	20240508	121000	266999010	9740	9740	9740	9740	1
434	20240508	120900	266989270	9690	9690	9690	9690	3
435	20240508	120800	266960200	9690	9690	9690	9690	0
436	20240508	120700	266960200	9690	9690	9690	9690	0
437	20240508	120600	266960200	9690	9690	9690	9690	0
438	20240508	120500	266960200	9690	9690	9690	9690	0
439	20240508	120400	266960200	9690	9700	9700	9690	3005
440	20240508	120300	237811750	9710	9710	9710	9710	0
441	20240508	120200	237811750	9710	9710	9710	9710	210
442	20240508	120100	235772650	9710	9710	9710	9710	0
443	20240508	120000	235772650	9710	9710	9710	9710	50
444	20240508	115900	235287150	9710	9710	9710	9710	150
445	20240508	115800	233830650	9710	9710	9710	9710	0
446	20240508	115700	233830650	9710	9710	9710	9710	0
447	20240508	115600	233830650	9710	9710	9710	9710	0
448	20240508	115500	233830650	9710	9710	9710	9710	100
449	20240508	115400	232859650	9710	9710	9710	9710	0
450	20240508	115300	232859650	9710	9710	9710	9710	100
451	20240508	115200	231888650	9710	9710	9710	9710	0
452	20240508	115100	231888650	9710	9710	9710	9710	0
453	20240508	115000	231888650	9710	9710	9710	9710	0
454	20240508	114900	231888650	9710	9710	9710	9710	0
455	20240508	114800	231888650	9710	9710	9710	9710	200
456	20240508	114700	229946650	9760	9760	9760	9760	1
457	20240508	114600	229936890	9710	9710	9710	9710	0
458	20240508	114500	229936890	9710	9730	9730	9710	371
459	20240508	114400	226331840	9730	9730	9730	9730	0
460	20240508	114300	226331840	9730	9730	9730	9730	0
461	20240508	114200	226331840	9730	9730	9730	9730	0
462	20240508	114100	226331840	9730	9730	9730	9730	1
463	20240508	114000	226322110	9750	9750	9750	9750	1
464	20240508	113900	226312360	9760	9760	9760	9760	0
465	20240508	113800	226312360	9760	9760	9760	9760	61
466	20240508	113700	225717000	9760	9760	9760	9760	13
467	20240508	113600	225590120	9760	9760	9760	9760	0
468	20240508	113500	225590120	9760	9760	9760	9760	0
469	20240508	113400	225590120	9760	9760	9760	9760	0
470	20240508	113300	225590120	9760	9760	9760	9760	21
471	20240508	113200	225385160	9730	9730	9730	9730	9
472	20240508	113100	225297590	9730	9730	9730	9730	76
473	20240508	113000	224558110	9740	9740	9740	9740	50
474	20240508	112900	224071110	9760	9760	9760	9760	0
475	20240508	112800	224071110	9760	9760	9760	9760	0
476	20240508	112700	224071110	9760	9760	9760	9760	10
477	20240508	112600	223973510	9760	9760	9760	9760	1
478	20240508	112500	223963750	9760	9760	9760	9760	3
479	20240508	112400	223934470	9760	9760	9760	9760	5
480	20240508	112300	223885670	9760	9760	9760	9760	0
481	20240508	112200	223885670	9760	9760	9760	9760	0
482	20240508	112100	223885670	9760	9760	9760	9760	1
483	20240508	112000	223875910	9740	9740	9740	9740	61
484	20240508	111900	223281770	9700	9700	9700	9700	0
485	20240508	111800	223281770	9700	9750	9750	9700	224
486	20240508	111700	221100120	9770	9770	9770	9770	5
487	20240508	111600	221051270	9750	9750	9750	9750	1
488	20240508	111500	221041520	9760	9770	9770	9760	117
489	20240508	111400	219899200	9760	9760	9760	9760	0
490	20240508	111300	219899200	9760	9760	9760	9760	0
491	20240508	111200	219899200	9760	9760	9760	9760	16
492	20240508	111100	219743040	9770	9770	9770	9770	180
493	20240508	111000	217984440	9770	9770	9770	9770	190
494	20240508	110900	216128140	9770	9770	9770	9770	0
495	20240508	110800	216128140	9770	9770	9770	9770	3
496	20240508	110700	216098830	9770	9770	9770	9770	0
497	20240508	110600	216098830	9770	9770	9770	9770	0
498	20240508	110500	216098830	9770	9770	9770	9770	78
499	20240508	110400	215336770	9770	9780	9780	9770	635
500	20240508	110300	209126540	9800	9800	9800	9800	3
501	20240508	110200	209097140	9800	9800	9800	9800	0
502	20240508	110100	209097140	9800	9800	9800	9800	0
503	20240508	110000	209097140	9800	9800	9800	9800	10
504	20240508	105900	208999140	9800	9800	9800	9800	200
505	20240508	105800	207039140	9790	9790	9790	9790	74
506	20240508	105700	206314680	9790	9810	9810	9790	383
507	20240508	105600	202561390	9800	9820	9820	9800	41
508	20240508	105500	202159370	9810	9800	9810	9800	60
509	20240508	105400	201571170	9800	9800	9800	9800	288
510	20240508	105300	198748770	9820	9820	9820	9810	168
511	20240508	105200	197099070	9820	9800	9820	9800	462
512	20240508	105100	192567770	9800	9790	9800	9790	51
513	20240508	105000	192067980	9790	9790	9790	9790	100
514	20240508	104900	191088980	9780	9780	9780	9780	0
515	20240508	104800	191088980	9780	9780	9780	9780	565
516	20240508	104700	185563280	9780	9780	9780	9780	2
517	20240508	104600	185543720	9780	9800	9800	9780	155
518	20240508	104500	184027620	9790	9790	9800	9790	565
519	20240508	104400	178495970	9800	9790	9800	9770	116
520	20240508	104300	177361250	9790	9810	9810	9790	204
521	20240508	104200	175362970	9800	9780	9820	9780	81
522	20240508	104100	174569350	9780	9790	9790	9780	515
523	20240508	104000	169527620	9820	9780	9820	9780	264
524	20240508	103900	166940560	9770	9750	9770	9750	184
525	20240508	103800	165145750	9750	9710	9750	9710	524
526	20240508	103700	160038390	9700	9700	9700	9700	0
527	20240508	103600	160038390	9700	9700	9700	9700	0
528	20240508	103500	160038390	9700	9690	9700	9690	91
529	20240508	103400	159156590	9700	9700	9700	9700	0
530	20240508	103300	159156590	9700	9700	9700	9700	0
531	20240508	103200	159156590	9700	9700	9700	9700	0
532	20240508	103100	159156590	9700	9700	9700	9700	25
533	20240508	103000	158914090	9690	9690	9690	9690	80
534	20240508	102900	158138890	9660	9660	9660	9660	0
535	20240508	102800	158138890	9660	9660	9660	9660	0
536	20240508	102700	158138890	9660	9660	9660	9660	0
537	20240508	102600	158138890	9660	9660	9660	9660	0
538	20240508	102500	158138890	9660	9660	9660	9660	93
539	20240508	102400	157240510	9660	9660	9660	9660	0
540	20240508	102300	157240510	9660	9660	9660	9660	0
541	20240508	102200	157240510	9660	9660	9660	9660	348
542	20240508	102100	153878830	9660	9660	9660	9660	204
543	20240508	102000	151908190	9660	9660	9660	9660	0
544	20240508	101900	151908190	9660	9660	9660	9660	182
545	20240508	101800	150150070	9660	9660	9660	9660	0
546	20240508	101700	150150070	9660	9660	9660	9660	0
547	20240508	101600	150150070	9660	9660	9660	9660	0
548	20240508	101500	150150070	9660	9660	9660	9660	0
549	20240508	101400	150150070	9660	9660	9660	9660	3
550	20240508	101300	150121090	9660	9670	9670	9660	214
551	20240508	101200	148053750	9660	9660	9660	9660	0
552	20240508	101100	148053750	9660	9660	9660	9660	0
553	20240508	101000	148053750	9660	9660	9660	9660	50
554	20240508	100900	147570750	9690	9690	9690	9690	142
555	20240508	100800	146194770	9660	9670	9670	9660	100
556	20240508	100700	145228610	9690	9690	9690	9690	3
557	20240508	100600	145199540	9690	9690	9690	9690	67
558	20240508	100500	144550310	9660	9660	9660	9660	0
559	20240508	100400	144550310	9660	9680	9680	9660	33
560	20240508	100300	144231410	9690	9690	9690	9690	0
561	20240508	100200	144231410	9690	9690	9690	9690	0
562	20240508	100100	144231410	9690	9690	9690	9690	1
563	20240508	100000	144221720	9690	9690	9690	9690	51
564	20240508	095900	143727530	9690	9690	9690	9690	0
565	20240508	095800	143727530	9690	9660	9690	9660	52
566	20240508	095700	143225150	9660	9690	9690	9660	5
567	20240508	095600	143176820	9660	9690	9690	9660	287
568	20240508	095500	140402140	9660	9670	9670	9660	38
569	20240508	095400	140034700	9670	9670	9670	9670	145
570	20240508	095300	138632550	9670	9670	9670	9670	0
571	20240508	095200	138632550	9670	9670	9670	9670	1
572	20240508	095100	138622880	9670	9670	9670	9670	10
573	20240508	095000	138526180	9690	9660	9690	9660	114
574	20240508	094900	137423440	9660	9660	9660	9660	18
575	20240508	094800	137249560	9690	9690	9690	9690	0
576	20240508	094700	137249560	9690	9690	9690	9690	0
577	20240508	094600	137249560	9690	9690	9690	9690	2
578	20240508	094500	137230180	9650	9650	9650	9650	16
579	20240508	094400	137075780	9650	9650	9660	9650	287
580	20240508	094300	134306130	9660	9660	9660	9660	273
581	20240508	094200	131668950	9660	9660	9660	9660	209
582	20240508	094100	129650010	9690	9690	9690	9690	0
583	20240508	094000	129650010	9690	9690	9690	9690	3
584	20240508	093900	129620940	9660	9660	9660	9660	10
585	20240508	093800	129524340	9700	9700	9700	9700	0
586	20240508	093700	129524340	9700	9680	9700	9660	421
587	20240508	093600	125452460	9670	9670	9670	9670	0
588	20240508	093500	125452460	9670	9670	9670	9670	0
589	20240508	093400	125452460	9670	9670	9670	9670	0
590	20240508	093300	125452460	9670	9670	9670	9670	85
591	20240508	093200	124630510	9680	9680	9680	9680	3
592	20240508	093100	124601470	9680	9690	9690	9680	70
593	20240508	093000	123923830	9700	9700	9700	9700	1
594	20240508	092900	123914130	9700	9700	9700	9700	0
595	20240508	092800	123914130	9700	9690	9700	9690	646
596	20240508	092700	117654360	9690	9690	9690	9690	188
597	20240508	092600	115832640	9700	9680	9700	9680	47
598	20240508	092500	115377660	9670	9680	9680	9670	75
599	20240508	092400	114652370	9680	9680	9680	9680	1
600	20240508	092300	114642690	9680	9690	9690	9680	275
601	20240508	092200	111980180	9680	9700	9710	9680	19
602	20240508	092100	111795940	9730	9730	9730	9730	10
603	20240508	092000	111698640	9730	9730	9730	9730	222
604	20240508	091900	109538580	9720	9710	9720	9710	18
605	20240508	091800	109363680	9670	9670	9670	9670	1
606	20240508	091700	109354010	9670	9670	9670	9670	100
607	20240508	091600	108387010	9670	9670	9670	9670	555
608	20240508	091500	103020160	9670	9670	9670	9670	4600
609	20240508	091400	58538160	9670	9730	9730	9670	934
610	20240508	091300	49498970	9720	9720	9720	9720	0
611	20240508	091200	49498970	9720	9720	9720	9720	0
612	20240508	091100	49498970	9720	9720	9720	9720	0
613	20240508	091000	49498970	9720	9670	9720	9670	2
614	20240508	090900	49479580	9660	9670	9670	9660	700
615	20240508	090800	42710590	9670	9670	9670	9670	142
616	20240508	090700	41337450	9670	9670	9730	9670	13
617	20240508	090600	41211080	9670	9680	9680	9670	190
618	20240508	090500	39373670	9670	9690	9690	9660	15
619	20240508	090400	39228580	9650	9660	9660	9650	1057
620	20240508	090300	29018220	9660	9660	9660	9660	184
621	20240508	090200	27240780	9670	9670	9670	9670	214
622	20240508	090100	25171400	9680	9690	9690	9680	847
623	20240508	090000	16966330	9750	9700	9750	9700	1741