KissMeData/103230/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	200600	218404955	4635	4635	4635	4635	827
3	20240508	200500	218404955	4635	4635	4635	4635	0
4	20240508	200400	218404955	4635	4635	4635	4635	0
5	20240508	200300	218404955	4635	4635	4635	4635	0
6	20240508	200200	218404955	4635	4635	4635	4635	0
7	20240508	200100	218404955	4635	4635	4635	4635	0
8	20240508	200000	218404955	4635	4635	4635	4635	0
9	20240508	195900	218404955	4635	4635	4635	4635	0
10	20240508	195800	218404955	4635	4635	4635	4635	0
11	20240508	195700	218404955	4635	4635	4635	4635	0
12	20240508	195600	218404955	4635	4635	4635	4635	0
13	20240508	195500	218404955	4635	4635	4635	4635	0
14	20240508	195400	218404955	4635	4635	4635	4635	0
15	20240508	195300	218404955	4635	4635	4635	4635	0
16	20240508	195200	218404955	4635	4635	4635	4635	0
17	20240508	195100	218404955	4635	4635	4635	4635	0
18	20240508	195000	218404955	4635	4635	4635	4635	0
19	20240508	194900	218404955	4635	4635	4635	4635	0
20	20240508	194800	218404955	4635	4635	4635	4635	0
21	20240508	194700	218404955	4635	4635	4635	4635	0
22	20240508	194600	218404955	4635	4635	4635	4635	0
23	20240508	194500	218404955	4635	4635	4635	4635	0
24	20240508	194400	218404955	4635	4635	4635	4635	0
25	20240508	194300	218404955	4635	4635	4635	4635	0
26	20240508	194200	218404955	4635	4635	4635	4635	0
27	20240508	194100	218404955	4635	4635	4635	4635	0
28	20240508	194000	218404955	4635	4635	4635	4635	0
29	20240508	193900	218404955	4635	4635	4635	4635	0
30	20240508	193800	218404955	4635	4635	4635	4635	0
31	20240508	193700	218404955	4635	4635	4635	4635	0
32	20240508	193600	218404955	4635	4635	4635	4635	827
33	20240508	193500	218404955	4635	4635	4635	4635	0
34	20240508	193400	218404955	4635	4635	4635	4635	0
35	20240508	193300	218404955	4635	4635	4635	4635	0
36	20240508	193200	218404955	4635	4635	4635	4635	0
37	20240508	193100	218404955	4635	4635	4635	4635	0
38	20240508	193000	218404955	4635	4635	4635	4635	0
39	20240508	192900	218404955	4635	4635	4635	4635	0
40	20240508	192800	218404955	4635	4635	4635	4635	0
41	20240508	192700	218404955	4635	4635	4635	4635	0
42	20240508	192600	218404955	4635	4635	4635	4635	0
43	20240508	192500	218404955	4635	4635	4635	4635	0
44	20240508	192400	218404955	4635	4635	4635	4635	0
45	20240508	192300	218404955	4635	4635	4635	4635	0
46	20240508	192200	218404955	4635	4635	4635	4635	0
47	20240508	192100	218404955	4635	4635	4635	4635	0
48	20240508	192000	218404955	4635	4635	4635	4635	0
49	20240508	191900	218404955	4635	4635	4635	4635	0
50	20240508	191800	218404955	4635	4635	4635	4635	0
51	20240508	191700	218404955	4635	4635	4635	4635	0
52	20240508	191600	218404955	4635	4635	4635	4635	0
53	20240508	191500	218404955	4635	4635	4635	4635	0
54	20240508	191400	218404955	4635	4635	4635	4635	0
55	20240508	191300	218404955	4635	4635	4635	4635	0
56	20240508	191200	218404955	4635	4635	4635	4635	0
57	20240508	191100	218404955	4635	4635	4635	4635	0
58	20240508	191000	218404955	4635	4635	4635	4635	0
59	20240508	190900	218404955	4635	4635	4635	4635	0
60	20240508	190800	218404955	4635	4635	4635	4635	0
61	20240508	190700	218404955	4635	4635	4635	4635	0
62	20240508	190600	218404955	4635	4635	4635	4635	827
63	20240508	190500	218404955	4635	4635	4635	4635	0
64	20240508	190400	218404955	4635	4635	4635	4635	0
65	20240508	190300	218404955	4635	4635	4635	4635	0
66	20240508	190200	218404955	4635	4635	4635	4635	0
67	20240508	190100	218404955	4635	4635	4635	4635	0
68	20240508	190000	218404955	4635	4635	4635	4635	0
69	20240508	185900	218404955	4635	4635	4635	4635	0
70	20240508	185800	218404955	4635	4635	4635	4635	0
71	20240508	185700	218404955	4635	4635	4635	4635	0
72	20240508	185600	218404955	4635	4635	4635	4635	0
73	20240508	185500	218404955	4635	4635	4635	4635	0
74	20240508	185400	218404955	4635	4635	4635	4635	0
75	20240508	185300	218404955	4635	4635	4635	4635	0
76	20240508	185200	218404955	4635	4635	4635	4635	0
77	20240508	185100	218404955	4635	4635	4635	4635	0
78	20240508	185000	218404955	4635	4635	4635	4635	0
79	20240508	184900	218404955	4635	4635	4635	4635	0
80	20240508	184800	218404955	4635	4635	4635	4635	0
81	20240508	184700	218404955	4635	4635	4635	4635	0
82	20240508	184600	218404955	4635	4635	4635	4635	0
83	20240508	184500	218404955	4635	4635	4635	4635	0
84	20240508	184400	218404955	4635	4635	4635	4635	0
85	20240508	184300	218404955	4635	4635	4635	4635	0
86	20240508	184200	218404955	4635	4635	4635	4635	0
87	20240508	184100	218404955	4635	4635	4635	4635	0
88	20240508	184000	218404955	4635	4635	4635	4635	0
89	20240508	183900	218404955	4635	4635	4635	4635	0
90	20240508	183800	218404955	4635	4635	4635	4635	0
91	20240508	183700	218404955	4635	4635	4635	4635	0
92	20240508	183600	218404955	4635	4635	4635	4635	827
93	20240508	183500	218404955	4635	4635	4635	4635	0
94	20240508	183400	218404955	4635	4635	4635	4635	0
95	20240508	183300	218404955	4635	4635	4635	4635	0
96	20240508	183200	218404955	4635	4635	4635	4635	0
97	20240508	183100	218404955	4635	4635	4635	4635	0
98	20240508	183000	218404955	4635	4635	4635	4635	0
99	20240508	182900	218404955	4635	4635	4635	4635	0
100	20240508	182800	218404955	4635	4635	4635	4635	0
101	20240508	182700	218404955	4635	4635	4635	4635	0
102	20240508	182600	218404955	4635	4635	4635	4635	0
103	20240508	182500	218404955	4635	4635	4635	4635	0
104	20240508	182400	218404955	4635	4635	4635	4635	0
105	20240508	182300	218404955	4635	4635	4635	4635	0
106	20240508	182200	218404955	4635	4635	4635	4635	0
107	20240508	182100	218404955	4635	4635	4635	4635	0
108	20240508	182000	218404955	4635	4635	4635	4635	0
109	20240508	181900	218404955	4635	4635	4635	4635	0
110	20240508	181800	218404955	4635	4635	4635	4635	0
111	20240508	181700	218404955	4635	4635	4635	4635	0
112	20240508	181600	218404955	4635	4635	4635	4635	0
113	20240508	181500	218404955	4635	4635	4635	4635	0
114	20240508	181400	218404955	4635	4635	4635	4635	0
115	20240508	181300	218404955	4635	4635	4635	4635	0
116	20240508	181200	218404955	4635	4635	4635	4635	0
117	20240508	181100	218404955	4635	4635	4635	4635	0
118	20240508	181000	218404955	4635	4635	4635	4635	0
119	20240508	180900	218404955	4635	4635	4635	4635	0
120	20240508	180800	218404955	4635	4635	4635	4635	0
121	20240508	180700	218404955	4635	4635	4635	4635	0
122	20240508	180600	218404955	4635	4635	4635	4635	827
123	20240508	180500	218404955	4635	4635	4635	4635	0
124	20240508	180400	218404955	4635	4635	4635	4635	0
125	20240508	180300	218404955	4635	4635	4635	4635	0
126	20240508	180200	218404955	4635	4635	4635	4635	0
127	20240508	180100	218404955	4635	4635	4635	4635	0
128	20240508	180000	218404955	4635	4635	4635	4635	0
129	20240508	175900	218404955	4635	4635	4635	4635	0
130	20240508	175800	218404955	4635	4635	4635	4635	0
131	20240508	175700	218404955	4635	4635	4635	4635	0
132	20240508	175600	218404955	4635	4635	4635	4635	0
133	20240508	175500	218404955	4635	4635	4635	4635	0
134	20240508	175400	218404955	4635	4635	4635	4635	0
135	20240508	175300	218404955	4635	4635	4635	4635	0
136	20240508	175200	218404955	4635	4635	4635	4635	0
137	20240508	175100	218404955	4635	4635	4635	4635	0
138	20240508	175000	218404955	4635	4635	4635	4635	0
139	20240508	174900	218404955	4635	4635	4635	4635	0
140	20240508	174800	218404955	4635	4635	4635	4635	0
141	20240508	174700	218404955	4635	4635	4635	4635	0
142	20240508	174600	218404955	4635	4635	4635	4635	0
143	20240508	174500	218404955	4635	4635	4635	4635	0
144	20240508	174400	218404955	4635	4635	4635	4635	0
145	20240508	174300	218404955	4635	4635	4635	4635	0
146	20240508	174200	218404955	4635	4635	4635	4635	0
147	20240508	174100	218404955	4635	4635	4635	4635	0
148	20240508	174000	218404955	4635	4635	4635	4635	0
149	20240508	173900	218404955	4635	4635	4635	4635	0
150	20240508	173800	218404955	4635	4635	4635	4635	0
151	20240508	173700	218404955	4635	4635	4635	4635	0
152	20240508	173600	218404955	4635	4635	4635	4635	827
153	20240508	173500	218404955	4635	4635	4635	4635	0
154	20240508	173400	218404955	4635	4635	4635	4635	0
155	20240508	173300	218404955	4635	4635	4635	4635	0
156	20240508	173200	218404955	4635	4635	4635	4635	0
157	20240508	173100	218404955	4635	4635	4635	4635	0
158	20240508	173000	218404955	4635	4635	4635	4635	0
159	20240508	172900	218404955	4635	4635	4635	4635	0
160	20240508	172800	218404955	4635	4635	4635	4635	0
161	20240508	172700	218404955	4635	4635	4635	4635	0
162	20240508	172600	218404955	4635	4635	4635	4635	0
163	20240508	172500	218404955	4635	4635	4635	4635	0
164	20240508	172400	218404955	4635	4635	4635	4635	0
165	20240508	172300	218404955	4635	4635	4635	4635	0
166	20240508	172200	218404955	4635	4635	4635	4635	0
167	20240508	172100	218404955	4635	4635	4635	4635	0
168	20240508	172000	218404955	4635	4635	4635	4635	0
169	20240508	171900	218404955	4635	4635	4635	4635	0
170	20240508	171800	218404955	4635	4635	4635	4635	0
171	20240508	171700	218404955	4635	4635	4635	4635	0
172	20240508	171600	218404955	4635	4635	4635	4635	0
173	20240508	171500	218404955	4635	4635	4635	4635	0
174	20240508	171400	218404955	4635	4635	4635	4635	0
175	20240508	171300	218404955	4635	4635	4635	4635	0
176	20240508	171200	218404955	4635	4635	4635	4635	0
177	20240508	171100	218404955	4635	4635	4635	4635	0
178	20240508	171000	218404955	4635	4635	4635	4635	0
179	20240508	170900	218404955	4635	4635	4635	4635	0
180	20240508	170800	218404955	4635	4635	4635	4635	0
181	20240508	170700	218404955	4635	4635	4635	4635	0
182	20240508	170600	218404955	4635	4635	4635	4635	827
183	20240508	170500	218404955	4635	4635	4635	4635	0
184	20240508	170400	218404955	4635	4635	4635	4635	0
185	20240508	170300	218404955	4635	4635	4635	4635	0
186	20240508	170200	218404955	4635	4635	4635	4635	0
187	20240508	170100	218404955	4635	4635	4635	4635	0
188	20240508	170000	218404955	4635	4635	4635	4635	0
189	20240508	165900	218404955	4635	4635	4635	4635	0
190	20240508	165800	218404955	4635	4635	4635	4635	0
191	20240508	165700	218404955	4635	4635	4635	4635	0
192	20240508	165600	218404955	4635	4635	4635	4635	0
193	20240508	165500	218404955	4635	4635	4635	4635	0
194	20240508	165400	218404955	4635	4635	4635	4635	0
195	20240508	165300	218404955	4635	4635	4635	4635	0
196	20240508	165200	218404955	4635	4635	4635	4635	0
197	20240508	165100	218404955	4635	4635	4635	4635	0
198	20240508	165000	218404955	4635	4635	4635	4635	0
199	20240508	164900	218404955	4635	4635	4635	4635	0
200	20240508	164800	218404955	4635	4635	4635	4635	0
201	20240508	164700	218404955	4635	4635	4635	4635	0
202	20240508	164600	218404955	4635	4635	4635	4635	0
203	20240508	164500	218404955	4635	4635	4635	4635	0
204	20240508	164400	218404955	4635	4635	4635	4635	0
205	20240508	164300	218404955	4635	4635	4635	4635	0
206	20240508	164200	218404955	4635	4635	4635	4635	0
207	20240508	164100	218404955	4635	4635	4635	4635	0
208	20240508	164000	218404955	4635	4635	4635	4635	0
209	20240508	163900	218404955	4635	4635	4635	4635	0
210	20240508	163800	218404955	4635	4635	4635	4635	0
211	20240508	163700	218404955	4635	4635	4635	4635	0
212	20240508	163600	218404955	4635	4635	4635	4635	827
213	20240508	163500	218404955	4635	4635	4635	4635	0
214	20240508	163400	218404955	4635	4635	4635	4635	0
215	20240508	163300	218404955	4635	4635	4635	4635	0
216	20240508	163200	218404955	4635	4635	4635	4635	0
217	20240508	163100	218404955	4635	4635	4635	4635	0
218	20240508	163000	218404955	4635	4635	4635	4635	0
219	20240508	162900	218404955	4635	4635	4635	4635	0
220	20240508	162800	218404955	4635	4635	4635	4635	0
221	20240508	162700	218404955	4635	4635	4635	4635	0
222	20240508	162600	218404955	4635	4635	4635	4635	0
223	20240508	162500	218404955	4635	4635	4635	4635	0
224	20240508	162400	218404955	4635	4635	4635	4635	0
225	20240508	162300	218404955	4635	4635	4635	4635	0
226	20240508	162200	218404955	4635	4635	4635	4635	0
227	20240508	162100	218404955	4635	4635	4635	4635	0
228	20240508	162000	218404955	4635	4635	4635	4635	0
229	20240508	161900	218404955	4635	4635	4635	4635	0
230	20240508	161800	218404955	4635	4635	4635	4635	0
231	20240508	161700	218404955	4635	4635	4635	4635	0
232	20240508	161600	218404955	4635	4635	4635	4635	0
233	20240508	161500	218404955	4635	4635	4635	4635	0
234	20240508	161400	218404955	4635	4635	4635	4635	0
235	20240508	161300	218404955	4635	4635	4635	4635	0
236	20240508	161200	218404955	4635	4635	4635	4635	0
237	20240508	161100	218404955	4635	4635	4635	4635	0
238	20240508	161000	218404955	4635	4635	4635	4635	0
239	20240508	160900	218404955	4635	4635	4635	4635	0
240	20240508	160800	218404955	4635	4635	4635	4635	0
241	20240508	160700	218404955	4635	4635	4635	4635	0
242	20240508	160600	218404955	4635	4635	4635	4635	827
243	20240508	160500	218404955	4635	4635	4635	4635	0
244	20240508	160400	218404955	4635	4635	4635	4635	0
245	20240508	160300	218404955	4635	4635	4635	4635	0
246	20240508	160200	218404955	4635	4635	4635	4635	0
247	20240508	160100	218404955	4635	4635	4635	4635	0
248	20240508	160000	218404955	4635	4635	4635	4635	0
249	20240508	155900	218404955	4635	4635	4635	4635	0
250	20240508	155800	218404955	4635	4635	4635	4635	0
251	20240508	155700	218404955	4635	4635	4635	4635	0
252	20240508	155600	218404955	4635	4635	4635	4635	0
253	20240508	155500	218404955	4635	4635	4635	4635	0
254	20240508	155400	218404955	4635	4635	4635	4635	0
255	20240508	155300	218404955	4635	4635	4635	4635	0
256	20240508	155200	218404955	4635	4635	4635	4635	0
257	20240508	155100	218404955	4635	4635	4635	4635	0
258	20240508	155000	218404955	4635	4635	4635	4635	0
259	20240508	154900	218404955	4635	4635	4635	4635	0
260	20240508	154800	218404955	4635	4635	4635	4635	0
261	20240508	154700	218404955	4635	4635	4635	4635	0
262	20240508	154600	218404955	4635	4635	4635	4635	0
263	20240508	154500	218404955	4635	4635	4635	4635	0
264	20240508	154400	218404955	4635	4635	4635	4635	0
265	20240508	154300	218404955	4635	4635	4635	4635	0
266	20240508	154200	218404955	4635	4635	4635	4635	0
267	20240508	154100	218404955	4635	4635	4635	4635	0
268	20240508	154000	218404955	4635	4635	4635	4635	0
269	20240508	153900	218404955	4635	4635	4635	4635	0
270	20240508	153800	218404955	4635	4635	4635	4635	0
271	20240508	153700	218404955	4635	4635	4635	4635	0
272	20240508	153600	218404955	4635	4635	4635	4635	827
273	20240508	153500	218404955	4635	4635	4635	4635	0
274	20240508	153400	218404955	4635	4635	4635	4635	0
275	20240508	153300	218404955	4635	4635	4635	4635	0
276	20240508	153200	218404955	4635	4635	4635	4635	0
277	20240508	153100	218404955	4635	4635	4635	4635	0
278	20240508	153000	218404955	4635	4635	4635	4635	827
279	20240508	152900	214571810	4605	4605	4605	4605	0
280	20240508	152800	214571810	4605	4605	4605	4605	0
281	20240508	152700	214571810	4605	4605	4605	4605	0
282	20240508	152600	214571810	4605	4605	4605	4605	0
283	20240508	152500	214571810	4605	4605	4605	4605	0
284	20240508	152400	214571810	4605	4605	4605	4605	0
285	20240508	152300	214571810	4605	4605	4605	4605	0
286	20240508	152200	214571810	4605	4605	4605	4605	0
287	20240508	152100	214571810	4605	4605	4605	4605	0
288	20240508	152000	214571810	4605	4605	4605	4605	0
289	20240508	151900	214571810	4605	4610	4610	4605	4
290	20240508	151800	214553375	4610	4610	4610	4555	24
291	20240508	151700	214443835	4550	4600	4600	4550	2359
292	20240508	151600	203648315	4605	4605	4605	4605	26
293	20240508	151500	203528585	4595	4595	4595	4595	0
294	20240508	151400	203528585	4595	4610	4610	4595	5
295	20240508	151300	203505565	4595	4595	4595	4595	50
296	20240508	151200	203275815	4600	4610	4610	4600	153
297	20240508	151100	202571545	4610	4610	4610	4610	31
298	20240508	151000	202428635	4610	4610	4615	4610	179
299	20240508	150900	201603095	4615	4615	4615	4615	0
300	20240508	150800	201603095	4615	4615	4615	4615	2
301	20240508	150700	201593865	4615	4615	4615	4615	12
302	20240508	150600	201538485	4615	4615	4615	4615	50
303	20240508	150500	201307735	4615	4615	4615	4615	5
304	20240508	150400	201284660	4615	4615	4615	4615	0
305	20240508	150300	201284660	4615	4615	4615	4615	50
306	20240508	150200	201053910	4595	4595	4595	4595	0
307	20240508	150100	201053910	4595	4595	4595	4595	100
308	20240508	150000	200594410	4595	4595	4595	4595	0
309	20240508	145900	200594410	4595	4600	4600	4595	202
310	20240508	145800	199665880	4615	4615	4615	4615	0
311	20240508	145700	199665880	4615	4615	4615	4615	47
312	20240508	145600	199448975	4615	4615	4615	4615	0
313	20240508	145500	199448975	4615	4615	4615	4615	358
314	20240508	145400	197796805	4630	4630	4630	4630	0
315	20240508	145300	197796805	4630	4630	4630	4630	0
316	20240508	145200	197796805	4630	4630	4630	4610	800
317	20240508	145100	194093805	4630	4630	4630	4630	438
318	20240508	145000	192065865	4630	4630	4630	4630	0
319	20240508	144900	192065865	4630	4630	4630	4630	71
320	20240508	144800	191737135	4630	4630	4630	4630	0
321	20240508	144700	191737135	4630	4630	4630	4630	8
322	20240508	144600	191700095	4600	4600	4600	4600	1
323	20240508	144500	191695495	4630	4630	4630	4630	0
324	20240508	144400	191695495	4630	4630	4630	4630	280
325	20240508	144300	190399095	4630	4630	4630	4630	0
326	20240508	144200	190399095	4630	4630	4630	4630	104
327	20240508	144100	189917575	4630	4630	4630	4630	0
328	20240508	144000	189917575	4630	4630	4630	4630	0
329	20240508	143900	189917575	4630	4630	4630	4630	21
330	20240508	143800	189820345	4600	4600	4600	4600	0
331	20240508	143700	189820345	4600	4605	4605	4600	730
332	20240508	143600	186461430	4605	4605	4605	4605	0
333	20240508	143500	186461430	4605	4605	4605	4605	27
334	20240508	143400	186337095	4630	4630	4630	4630	0
335	20240508	143300	186337095	4630	4630	4630	4630	0
336	20240508	143200	186337095	4630	4630	4630	4630	70
337	20240508	143100	186012995	4630	4630	4630	4630	727
338	20240508	143000	182646985	4630	4630	4630	4630	379
339	20240508	142900	180892215	4630	4630	4630	4630	100
340	20240508	142800	180429215	4630	4630	4630	4630	100
341	20240508	142700	179966215	4630	4625	4630	4625	53
342	20240508	142600	179720835	4630	4630	4630	4630	0
343	20240508	142500	179720835	4630	4630	4630	4630	0
344	20240508	142400	179720835	4630	4630	4630	4630	0
345	20240508	142300	179720835	4630	4635	4635	4630	1366
346	20240508	142200	173395205	4650	4650	4650	4650	100
347	20240508	142100	172930205	4645	4640	4645	4640	997
348	20240508	142000	168304015	4640	4640	4640	4635	35
349	20240508	141900	168141665	4640	4640	4640	4640	10
350	20240508	141800	168095265	4635	4635	4635	4635	0
351	20240508	141700	168095265	4635	4635	4635	4635	0
352	20240508	141600	168095265	4635	4630	4635	4630	105
353	20240508	141500	167608840	4600	4620	4620	4600	1225
354	20240508	141400	161963140	4630	4625	4630	4625	41
355	20240508	141300	161773315	4625	4625	4625	4620	51
356	20240508	141200	161537685	4600	4600	4600	4600	0
357	20240508	141100	161537685	4600	4600	4600	4600	0
358	20240508	141000	161537685	4600	4600	4600	4600	0
359	20240508	140900	161537685	4600	4600	4600	4600	0
360	20240508	140800	161537685	4600	4635	4635	4600	607
361	20240508	140700	158741740	4635	4625	4635	4625	137
362	20240508	140600	158108095	4650	4650	4650	4650	200
363	20240508	140500	157178095	4650	4610	4650	4610	1000
364	20240508	140400	152530825	4585	4595	4620	4585	3045
365	20240508	140300	138487775	4595	4595	4595	4595	30
366	20240508	140200	138349925	4600	4600	4600	4600	0
367	20240508	140100	138349925	4600	4595	4600	4595	267
368	20240508	140000	137121975	4600	4600	4600	4600	0
369	20240508	135900	137121975	4600	4595	4600	4595	332
370	20240508	135800	135596395	4585	4585	4585	4585	299
371	20240508	135700	134225480	4585	4585	4585	4585	100
372	20240508	135600	133766980	4580	4580	4580	4580	10
373	20240508	135500	133721180	4580	4580	4580	4580	0
374	20240508	135400	133721180	4580	4580	4580	4580	300
375	20240508	135300	132347180	4570	4570	4570	4570	0
376	20240508	135200	132347180	4570	4560	4570	4560	51
377	20240508	135100	132114120	4570	4560	4570	4560	223
378	20240508	135000	131097140	4570	4570	4570	4570	437
379	20240508	134900	129100050	4575	4575	4575	4575	0
380	20240508	134800	129100050	4575	4575	4575	4575	3
381	20240508	134700	129086325	4570	4570	4570	4570	100
382	20240508	134600	128629325	4560	4560	4560	4560	0
383	20240508	134500	128629325	4560	4560	4560	4560	70
384	20240508	134400	128310125	4580	4580	4580	4580	0
385	20240508	134300	128310125	4580	4580	4580	4580	100
386	20240508	134200	127852125	4570	4570	4570	4570	0
387	20240508	134100	127852125	4570	4570	4570	4570	0
388	20240508	134000	127852125	4570	4580	4580	4570	132
389	20240508	133900	127248875	4570	4570	4570	4570	41
390	20240508	133800	127061505	4570	4570	4570	4570	30
391	20240508	133700	126924405	4570	4570	4570	4570	9
392	20240508	133600	126883275	4600	4550	4600	4550	116
393	20240508	133500	126350645	4560	4560	4560	4560	0
394	20240508	133400	126350645	4560	4550	4560	4550	65
395	20240508	133300	126054620	4545	4545	4545	4545	10
396	20240508	133200	126009170	4545	4490	4545	4490	8998
397	20240508	133100	85402220	4495	4475	4495	4475	400
398	20240508	133000	83604755	4450	4450	4450	4450	79
399	20240508	132900	83253205	4430	4430	4430	4430	0
400	20240508	132800	83253205	4430	4430	4430	4430	0
401	20240508	132700	83253205	4430	4430	4430	4430	0
402	20240508	132600	83253205	4430	4430	4430	4430	0
403	20240508	132500	83253205	4430	4430	4430	4430	0
404	20240508	132400	83253205	4430	4430	4430	4430	0
405	20240508	132300	83253205	4430	4430	4430	4430	0
406	20240508	132200	83253205	4430	4430	4430	4430	0
407	20240508	132100	83253205	4430	4450	4450	4430	4422
408	20240508	132000	63617560	4450	4450	4450	4450	0
409	20240508	131900	63617560	4450	4450	4450	4450	0
410	20240508	131800	63617560	4450	4450	4450	4450	0
411	20240508	131700	63617560	4450	4450	4450	4450	0
412	20240508	131600	63617560	4450	4450	4450	4450	0
413	20240508	131500	63617560	4450	4450	4450	4450	0
414	20240508	131400	63617560	4450	4450	4450	4450	0
415	20240508	131300	63617560	4450	4450	4450	4450	266
416	20240508	131200	62433860	4475	4475	4475	4475	0
417	20240508	131100	62433860	4475	4475	4475	4475	0
418	20240508	131000	62433860	4475	4475	4475	4475	0
419	20240508	130900	62433860	4475	4475	4475	4475	1
420	20240508	130800	62429385	4450	4450	4450	4450	0
421	20240508	130700	62429385	4450	4450	4450	4450	0
422	20240508	130600	62429385	4450	4450	4450	4450	0
423	20240508	130500	62429385	4450	4450	4450	4450	0
424	20240508	130400	62429385	4450	4450	4450	4450	0
425	20240508	130300	62429385	4450	4450	4450	4450	10
426	20240508	130200	62384885	4450	4450	4450	4450	0
427	20240508	130100	62384885	4450	4450	4450	4450	0
428	20240508	130000	62384885	4450	4455	4455	4450	1000
429	20240508	125900	57931485	4490	4490	4490	4490	0
430	20240508	125800	57931485	4490	4490	4490	4490	0
431	20240508	125700	57931485	4490	4490	4490	4490	0
432	20240508	125600	57931485	4490	4490	4490	4490	0
433	20240508	125500	57931485	4490	4490	4490	4490	0
434	20240508	125400	57931485	4490	4490	4490	4490	0
435	20240508	125300	57931485	4490	4490	4490	4490	0
436	20240508	125200	57931485	4490	4490	4490	4490	0
437	20240508	125100	57931485	4490	4490	4490	4490	0
438	20240508	125000	57931485	4490	4455	4490	4455	150
439	20240508	124900	57263200	4490	4490	4490	4490	0
440	20240508	124800	57263200	4490	4490	4490	4490	1
441	20240508	124700	57258710	4455	4455	4455	4455	0
442	20240508	124600	57258710	4455	4455	4455	4455	5
443	20240508	124500	57236435	4495	4495	4495	4495	0
444	20240508	124400	57236435	4495	4495	4495	4495	0
445	20240508	124300	57236435	4495	4495	4495	4495	0
446	20240508	124200	57236435	4495	4490	4495	4490	150
447	20240508	124100	56562345	4495	4480	4495	4480	100
448	20240508	124000	56113915	4485	4485	4485	4485	0
449	20240508	123900	56113915	4485	4485	4485	4485	0
450	20240508	123800	56113915	4485	4485	4485	4485	2
451	20240508	123700	56104945	4480	4480	4480	4480	0
452	20240508	123600	56104945	4480	4480	4480	4480	0
453	20240508	123500	56104945	4480	4480	4480	4480	0
454	20240508	123400	56104945	4480	4480	4480	4480	0
455	20240508	123300	56104945	4480	4480	4480	4480	0
456	20240508	123200	56104945	4480	4480	4480	4480	0
457	20240508	123100	56104945	4480	4480	4480	4480	0
458	20240508	123000	56104945	4480	4480	4480	4480	0
459	20240508	122900	56104945	4480	4480	4480	4480	0
460	20240508	122800	56104945	4480	4480	4480	4480	0
461	20240508	122700	56104945	4480	4480	4480	4480	0
462	20240508	122600	56104945	4480	4480	4480	4480	0
463	20240508	122500	56104945	4480	4480	4480	4480	0
464	20240508	122400	56104945	4480	4480	4480	4480	0
465	20240508	122300	56104945	4480	4480	4480	4480	0
466	20240508	122200	56104945	4480	4480	4480	4480	0
467	20240508	122100	56104945	4480	4480	4480	4480	0
468	20240508	122000	56104945	4480	4480	4480	4480	0
469	20240508	121900	56104945	4480	4480	4480	4480	0
470	20240508	121800	56104945	4480	4480	4480	4480	10
471	20240508	121700	56060145	4495	4495	4495	4495	0
472	20240508	121600	56060145	4495	4495	4495	4495	0
473	20240508	121500	56060145	4495	4495	4495	4495	0
474	20240508	121400	56060145	4495	4495	4495	4495	0
475	20240508	121300	56060145	4495	4495	4495	4495	0
476	20240508	121200	56060145	4495	4495	4495	4495	0
477	20240508	121100	56060145	4495	4495	4495	4495	0
478	20240508	121000	56060145	4495	4495	4495	4495	0
479	20240508	120900	56060145	4495	4495	4495	4495	0
480	20240508	120800	56060145	4495	4495	4495	4495	0
481	20240508	120700	56060145	4495	4495	4495	4495	0
482	20240508	120600	56060145	4495	4495	4495	4495	0
483	20240508	120500	56060145	4495	4495	4495	4495	0
484	20240508	120400	56060145	4495	4495	4495	4495	0
485	20240508	120300	56060145	4495	4495	4495	4495	1
486	20240508	120200	56055650	4490	4490	4490	4490	110
487	20240508	120100	55561750	4480	4480	4480	4480	0
488	20240508	120000	55561750	4480	4480	4480	4480	137
489	20240508	115900	54947990	4480	4480	4480	4480	0
490	20240508	115800	54947990	4480	4480	4480	4480	10
491	20240508	115700	54903190	4480	4490	4490	4475	603
492	20240508	115600	52202985	4450	4460	4460	4450	1000
493	20240508	115500	47751325	4480	4480	4480	4480	0
494	20240508	115400	47751325	4480	4480	4480	4480	46
495	20240508	115300	47545245	4480	4480	4480	4480	0
496	20240508	115200	47545245	4480	4480	4480	4480	0
497	20240508	115100	47545245	4480	4480	4480	4480	0
498	20240508	115000	47545245	4480	4480	4480	4480	105
499	20240508	114900	47074845	4480	4480	4480	4480	10
500	20240508	114800	47030045	4480	4475	4480	4475	5
501	20240508	114700	47007650	4475	4475	4475	4475	5
502	20240508	114600	46985275	4475	4475	4475	4475	0
503	20240508	114500	46985275	4475	4475	4475	4475	1
504	20240508	114400	46980800	4465	4465	4465	4465	385
505	20240508	114300	45261775	4450	4450	4450	4450	0
506	20240508	114200	45261775	4450	4450	4450	4450	0
507	20240508	114100	45261775	4450	4450	4450	4450	0
508	20240508	114000	45261775	4450	4450	4450	4450	0
509	20240508	113900	45261775	4450	4450	4450	4450	0
510	20240508	113800	45261775	4450	4450	4450	4450	506
511	20240508	113700	43010075	4445	4445	4445	4445	0
512	20240508	113600	43010075	4445	4445	4445	4445	0
513	20240508	113500	43010075	4445	4445	4445	4445	0
514	20240508	113400	43010075	4445	4445	4445	4445	0
515	20240508	113300	43010075	4445	4445	4445	4445	0
516	20240508	113200	43010075	4445	4445	4445	4445	0
517	20240508	113100	43010075	4445	4445	4445	4445	0
518	20240508	113000	43010075	4445	4445	4445	4445	0
519	20240508	112900	43010075	4445	4445	4445	4445	0
520	20240508	112800	43010075	4445	4445	4445	4445	1
521	20240508	112700	43005630	4445	4445	4445	4445	2037
522	20240508	112600	33951165	4445	4445	4445	4445	0
523	20240508	112500	33951165	4445	4445	4445	4445	0
524	20240508	112400	33951165	4445	4445	4445	4445	0
525	20240508	112300	33951165	4445	4445	4445	4445	0
526	20240508	112200	33951165	4445	4450	4450	4445	1000
527	20240508	112100	29504065	4475	4475	4475	4475	0
528	20240508	112000	29504065	4475	4475	4475	4475	0
529	20240508	111900	29504065	4475	4475	4475	4475	0
530	20240508	111800	29504065	4475	4475	4475	4475	0
531	20240508	111700	29504065	4475	4475	4475	4475	5
532	20240508	111600	29481690	4475	4475	4475	4475	328
533	20240508	111500	28013890	4475	4475	4475	4475	0
534	20240508	111400	28013890	4475	4475	4475	4475	50
535	20240508	111300	27790140	4475	4475	4475	4475	0
536	20240508	111200	27790140	4475	4475	4475	4475	1
537	20240508	111100	27785665	4445	4445	4445	4445	0
538	20240508	111000	27785665	4445	4445	4445	4445	0
539	20240508	110900	27785665	4445	4450	4450	4445	600
540	20240508	110800	25117135	4475	4475	4475	4475	0
541	20240508	110700	25117135	4475	4475	4475	4475	0
542	20240508	110600	25117135	4475	4475	4475	4475	0
543	20240508	110500	25117135	4475	4475	4475	4475	0
544	20240508	110400	25117135	4475	4475	4475	4475	0
545	20240508	110300	25117135	4475	4475	4475	4475	0
546	20240508	110200	25117135	4475	4475	4475	4475	0
547	20240508	110100	25117135	4475	4475	4475	4475	0
548	20240508	110000	25117135	4475	4475	4475	4475	25
549	20240508	105900	25005260	4475	4475	4475	4475	0
550	20240508	105800	25005260	4475	4475	4475	4475	0
551	20240508	105700	25005260	4475	4465	4475	4465	529
552	20240508	105600	22638455	4465	4465	4465	4465	275
553	20240508	105500	21410580	4475	4475	4475	4475	0
554	20240508	105400	21410580	4475	4475	4475	4475	57
555	20240508	105300	21155505	4475	4475	4475	4475	10
556	20240508	105200	21110755	4475	4475	4475	4475	0
557	20240508	105100	21110755	4475	4475	4475	4475	0
558	20240508	105000	21110755	4475	4475	4475	4475	0
559	20240508	104900	21110755	4475	4475	4475	4475	0
560	20240508	104800	21110755	4475	4475	4475	4475	0
561	20240508	104700	21110755	4475	4475	4475	4475	0
562	20240508	104600	21110755	4475	4475	4475	4475	0
563	20240508	104500	21110755	4475	4475	4475	4475	0
564	20240508	104400	21110755	4475	4475	4475	4475	0
565	20240508	104300	21110755	4475	4475	4475	4475	0
566	20240508	104200	21110755	4475	4475	4475	4475	3
567	20240508	104100	21097330	4475	4475	4475	4475	0
568	20240508	104000	21097330	4475	4475	4475	4475	0
569	20240508	103900	21097330	4475	4475	4475	4475	0
570	20240508	103800	21097330	4475	4475	4475	4475	0
571	20240508	103700	21097330	4475	4475	4475	4475	0
572	20240508	103600	21097330	4475	4475	4475	4475	0
573	20240508	103500	21097330	4475	4475	4475	4475	0
574	20240508	103400	21097330	4475	4475	4475	4475	0
575	20240508	103300	21097330	4475	4475	4475	4475	0
576	20240508	103200	21097330	4475	4470	4475	4470	2
577	20240508	103100	21088385	4470	4470	4470	4470	0
578	20240508	103000	21088385	4470	4470	4470	4470	0
579	20240508	102900	21088385	4470	4470	4470	4470	0
580	20240508	102800	21088385	4470	4470	4470	4470	0
581	20240508	102700	21088385	4470	4470	4470	4470	0
582	20240508	102600	21088385	4470	4470	4470	4470	0
583	20240508	102500	21088385	4470	4470	4470	4470	1
584	20240508	102400	21083915	4475	4470	4475	4470	3
585	20240508	102300	21070500	4445	4445	4445	4445	0
586	20240508	102200	21070500	4445	4445	4445	4445	0
587	20240508	102100	21070500	4445	4450	4450	4445	50
588	20240508	102000	20848225	4490	4490	4490	4490	0
589	20240508	101900	20848225	4490	4490	4490	4490	0
590	20240508	101800	20848225	4490	4460	4490	4460	68
591	20240508	101700	20543310	4460	4460	4460	4460	0
592	20240508	101600	20543310	4460	4455	4460	4455	26
593	20240508	101500	20427465	4450	4450	4450	4450	0
594	20240508	101400	20427465	4450	4450	4450	4450	0
595	20240508	101300	20427465	4450	4450	4450	4450	0
596	20240508	101200	20427465	4450	4450	4450	4450	165
597	20240508	101100	19693215	4455	4455	4455	4455	0
598	20240508	101000	19693215	4455	4455	4455	4455	0
599	20240508	100900	19693215	4455	4455	4455	4455	0
600	20240508	100800	19693215	4455	4455	4455	4455	0
601	20240508	100700	19693215	4455	4455	4455	4455	1
602	20240508	100600	19688760	4460	4460	4460	4460	0
603	20240508	100500	19688760	4460	4460	4460	4460	0
604	20240508	100400	19688760	4460	4460	4460	4460	10
605	20240508	100300	19644160	4470	4470	4470	4470	10
606	20240508	100200	19599460	4475	4475	4475	4475	0
607	20240508	100100	19599460	4475	4475	4475	4475	1
608	20240508	100000	19594985	4445	4445	4445	4445	0
609	20240508	095900	19594985	4445	4445	4445	4445	0
610	20240508	095800	19594985	4445	4445	4445	4445	0
611	20240508	095700	19594985	4445	4445	4445	4445	0
612	20240508	095600	19594985	4445	4450	4450	4445	72
613	20240508	095500	19274590	4445	4445	4445	4445	0
614	20240508	095400	19274590	4445	4445	4445	4445	69
615	20240508	095300	18967885	4445	4445	4445	4445	0
616	20240508	095200	18967885	4445	4445	4445	4445	12
617	20240508	095100	18914545	4445	4445	4445	4445	0
618	20240508	095000	18914545	4445	4445	4445	4445	10
619	20240508	094900	18870095	4450	4450	4450	4450	0
620	20240508	094800	18870095	4450	4450	4450	4450	0
621	20240508	094700	18870095	4450	4450	4450	4450	0
622	20240508	094600	18870095	4450	4455	4455	4445	442
623	20240508	094500	16905260	4455	4455	4455	4455	1
624	20240508	094400	16900805	4465	4465	4465	4465	23
625	20240508	094300	16798110	4475	4475	4475	4475	0
626	20240508	094200	16798110	4475	4475	4475	4475	0
627	20240508	094100	16798110	4475	4475	4475	4460	277
628	20240508	094000	15561755	4475	4475	4475	4475	0
629	20240508	093900	15561755	4475	4475	4475	4475	160
630	20240508	093800	14845755	4480	4480	4480	4480	50
631	20240508	093700	14621755	4480	4480	4480	4480	0
632	20240508	093600	14621755	4480	4480	4480	4480	0
633	20240508	093500	14621755	4480	4480	4480	4480	0
634	20240508	093400	14621755	4480	4480	4480	4480	22
635	20240508	093300	14523195	4480	4480	4480	4480	34
636	20240508	093200	14370875	4490	4490	4490	4490	0
637	20240508	093100	14370875	4490	4490	4490	4490	21
638	20240508	093000	14276585	4490	4490	4490	4490	51
639	20240508	092900	14047595	4490	4490	4490	4490	0
640	20240508	092800	14047595	4490	4480	4490	4480	3
641	20240508	092700	14034140	4485	4480	4485	4480	2
642	20240508	092600	14025175	4475	4475	4475	4475	0
643	20240508	092500	14025175	4475	4475	4475	4475	0
644	20240508	092400	14025175	4475	4480	4480	4475	973
645	20240508	092300	9666140	4480	4480	4480	4480	0
646	20240508	092200	9666140	4480	4465	4480	4465	113
647	20240508	092100	9161115	4465	4460	4465	4460	24
648	20240508	092000	9053960	4470	4470	4470	4470	0
649	20240508	091900	9053960	4470	4470	4470	4470	0
650	20240508	091800	9053960	4470	4465	4475	4465	9
651	20240508	091700	9013750	4465	4465	4465	4465	0
652	20240508	091600	9013750	4465	4465	4465	4465	0
653	20240508	091500	9013750	4465	4445	4465	4445	5
654	20240508	091400	8991505	4475	4475	4475	4475	0
655	20240508	091300	8991505	4475	4475	4475	4475	0
656	20240508	091200	8991505	4475	4475	4475	4475	0
657	20240508	091100	8991505	4475	4475	4475	4475	0
658	20240508	091000	8991505	4475	4475	4475	4475	0
659	20240508	090900	8991505	4475	4465	4475	4465	1195
660	20240508	090800	3649630	4455	4450	4455	4450	175
661	20240508	090700	2870595	4420	4420	4420	4420	0
662	20240508	090600	2870595	4420	4420	4420	4420	0
663	20240508	090500	2870595	4420	4440	4440	4420	12
664	20240508	090400	2817335	4450	4450	4450	4450	0
665	20240508	090300	2817335	4450	4450	4450	4450	1
666	20240508	090200	2812885	4455	4455	4455	4455	5
667	20240508	090100	2790610	4450	4450	4450	4450	1
668	20240508	090000	2786160	4465	4465	4465	4465	624