KissMeData/024940/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	190700	109923115	4100	4100	4100	4100	913
3	20240509	190600	109923115	4100	4100	4100	4100	0
4	20240509	190500	109923115	4100	4100	4100	4100	0
5	20240509	190400	109923115	4100	4100	4100	4100	0
6	20240509	190300	109923115	4100	4100	4100	4100	0
7	20240509	190200	109923115	4100	4100	4100	4100	0
8	20240509	190100	109923115	4100	4100	4100	4100	0
9	20240509	190000	109923115	4100	4100	4100	4100	0
10	20240509	185900	109923115	4100	4100	4100	4100	0
11	20240509	185800	109923115	4100	4100	4100	4100	0
12	20240509	185700	109923115	4100	4100	4100	4100	0
13	20240509	185600	109923115	4100	4100	4100	4100	0
14	20240509	185500	109923115	4100	4100	4100	4100	0
15	20240509	185400	109923115	4100	4100	4100	4100	0
16	20240509	185300	109923115	4100	4100	4100	4100	0
17	20240509	185200	109923115	4100	4100	4100	4100	0
18	20240509	185100	109923115	4100	4100	4100	4100	0
19	20240509	185000	109923115	4100	4100	4100	4100	0
20	20240509	184900	109923115	4100	4100	4100	4100	0
21	20240509	184800	109923115	4100	4100	4100	4100	0
22	20240509	184700	109923115	4100	4100	4100	4100	0
23	20240509	184600	109923115	4100	4100	4100	4100	0
24	20240509	184500	109923115	4100	4100	4100	4100	0
25	20240509	184400	109923115	4100	4100	4100	4100	0
26	20240509	184300	109923115	4100	4100	4100	4100	0
27	20240509	184200	109923115	4100	4100	4100	4100	0
28	20240509	184100	109923115	4100	4100	4100	4100	0
29	20240509	184000	109923115	4100	4100	4100	4100	0
30	20240509	183900	109923115	4100	4100	4100	4100	0
31	20240509	183800	109923115	4100	4100	4100	4100	0
32	20240509	183700	109923115	4100	4100	4100	4100	913
33	20240509	183600	109923115	4100	4100	4100	4100	0
34	20240509	183500	109923115	4100	4100	4100	4100	0
35	20240509	183400	109923115	4100	4100	4100	4100	0
36	20240509	183300	109923115	4100	4100	4100	4100	0
37	20240509	183200	109923115	4100	4100	4100	4100	0
38	20240509	183100	109923115	4100	4100	4100	4100	0
39	20240509	183000	109923115	4100	4100	4100	4100	0
40	20240509	182900	109923115	4100	4100	4100	4100	0
41	20240509	182800	109923115	4100	4100	4100	4100	0
42	20240509	182700	109923115	4100	4100	4100	4100	0
43	20240509	182600	109923115	4100	4100	4100	4100	0
44	20240509	182500	109923115	4100	4100	4100	4100	0
45	20240509	182400	109923115	4100	4100	4100	4100	0
46	20240509	182300	109923115	4100	4100	4100	4100	0
47	20240509	182200	109923115	4100	4100	4100	4100	0
48	20240509	182100	109923115	4100	4100	4100	4100	0
49	20240509	182000	109923115	4100	4100	4100	4100	0
50	20240509	181900	109923115	4100	4100	4100	4100	0
51	20240509	181800	109923115	4100	4100	4100	4100	0
52	20240509	181700	109923115	4100	4100	4100	4100	0
53	20240509	181600	109923115	4100	4100	4100	4100	0
54	20240509	181500	109923115	4100	4100	4100	4100	0
55	20240509	181400	109923115	4100	4100	4100	4100	0
56	20240509	181300	109923115	4100	4100	4100	4100	0
57	20240509	181200	109923115	4100	4100	4100	4100	0
58	20240509	181100	109923115	4100	4100	4100	4100	0
59	20240509	181000	109923115	4100	4100	4100	4100	0
60	20240509	180900	109923115	4100	4100	4100	4100	0
61	20240509	180800	109923115	4100	4100	4100	4100	0
62	20240509	180700	109923115	4100	4100	4100	4100	913
63	20240509	180600	109923115	4100	4100	4100	4100	0
64	20240509	180500	109923115	4100	4100	4100	4100	0
65	20240509	180400	109923115	4100	4100	4100	4100	0
66	20240509	180300	109923115	4100	4100	4100	4100	0
67	20240509	180200	109923115	4100	4100	4100	4100	0
68	20240509	180100	109923115	4100	4100	4100	4100	0
69	20240509	180000	109923115	4100	4100	4100	4100	0
70	20240509	175900	109923115	4100	4100	4100	4100	0
71	20240509	175800	109923115	4100	4100	4100	4100	0
72	20240509	175700	109923115	4100	4100	4100	4100	0
73	20240509	175600	109923115	4100	4100	4100	4100	0
74	20240509	175500	109923115	4100	4100	4100	4100	0
75	20240509	175400	109923115	4100	4100	4100	4100	0
76	20240509	175300	109923115	4100	4100	4100	4100	0
77	20240509	175200	109923115	4100	4100	4100	4100	0
78	20240509	175100	109923115	4100	4100	4100	4100	0
79	20240509	175000	109923115	4100	4100	4100	4100	0
80	20240509	174900	109923115	4100	4100	4100	4100	0
81	20240509	174800	109923115	4100	4100	4100	4100	0
82	20240509	174700	109923115	4100	4100	4100	4100	0
83	20240509	174600	109923115	4100	4100	4100	4100	0
84	20240509	174500	109923115	4100	4100	4100	4100	0
85	20240509	174400	109923115	4100	4100	4100	4100	0
86	20240509	174300	109923115	4100	4100	4100	4100	0
87	20240509	174200	109923115	4100	4100	4100	4100	0
88	20240509	174100	109923115	4100	4100	4100	4100	0
89	20240509	174000	109923115	4100	4100	4100	4100	0
90	20240509	173900	109923115	4100	4100	4100	4100	0
91	20240509	173800	109923115	4100	4100	4100	4100	0
92	20240509	173700	109923115	4100	4100	4100	4100	913
93	20240509	173600	109923115	4100	4100	4100	4100	0
94	20240509	173500	109923115	4100	4100	4100	4100	0
95	20240509	173400	109923115	4100	4100	4100	4100	0
96	20240509	173300	109923115	4100	4100	4100	4100	0
97	20240509	173200	109923115	4100	4100	4100	4100	0
98	20240509	173100	109923115	4100	4100	4100	4100	0
99	20240509	173000	109923115	4100	4100	4100	4100	0
100	20240509	172900	109923115	4100	4100	4100	4100	0
101	20240509	172800	109923115	4100	4100	4100	4100	0
102	20240509	172700	109923115	4100	4100	4100	4100	0
103	20240509	172600	109923115	4100	4100	4100	4100	0
104	20240509	172500	109923115	4100	4100	4100	4100	0
105	20240509	172400	109923115	4100	4100	4100	4100	0
106	20240509	172300	109923115	4100	4100	4100	4100	0
107	20240509	172200	109923115	4100	4100	4100	4100	0
108	20240509	172100	109923115	4100	4100	4100	4100	0
109	20240509	172000	109923115	4100	4100	4100	4100	0
110	20240509	171900	109923115	4100	4100	4100	4100	0
111	20240509	171800	109923115	4100	4100	4100	4100	0
112	20240509	171700	109923115	4100	4100	4100	4100	0
113	20240509	171600	109923115	4100	4100	4100	4100	0
114	20240509	171500	109923115	4100	4100	4100	4100	0
115	20240509	171400	109923115	4100	4100	4100	4100	0
116	20240509	171300	109923115	4100	4100	4100	4100	0
117	20240509	171200	109923115	4100	4100	4100	4100	0
118	20240509	171100	109923115	4100	4100	4100	4100	0
119	20240509	171000	109923115	4100	4100	4100	4100	0
120	20240509	170900	109923115	4100	4100	4100	4100	0
121	20240509	170800	109923115	4100	4100	4100	4100	0
122	20240509	170700	109923115	4100	4100	4100	4100	913
123	20240509	170600	109923115	4100	4100	4100	4100	0
124	20240509	170500	109923115	4100	4100	4100	4100	0
125	20240509	170400	109923115	4100	4100	4100	4100	0
126	20240509	170300	109923115	4100	4100	4100	4100	0
127	20240509	170200	109923115	4100	4100	4100	4100	0
128	20240509	170100	109923115	4100	4100	4100	4100	0
129	20240509	170000	109923115	4100	4100	4100	4100	0
130	20240509	165900	109923115	4100	4100	4100	4100	0
131	20240509	165800	109923115	4100	4100	4100	4100	0
132	20240509	165700	109923115	4100	4100	4100	4100	0
133	20240509	165600	109923115	4100	4100	4100	4100	0
134	20240509	165500	109923115	4100	4100	4100	4100	0
135	20240509	165400	109923115	4100	4100	4100	4100	0
136	20240509	165300	109923115	4100	4100	4100	4100	0
137	20240509	165200	109923115	4100	4100	4100	4100	0
138	20240509	165100	109923115	4100	4100	4100	4100	0
139	20240509	165000	109923115	4100	4100	4100	4100	0
140	20240509	164900	109923115	4100	4100	4100	4100	0
141	20240509	164800	109923115	4100	4100	4100	4100	0
142	20240509	164700	109923115	4100	4100	4100	4100	0
143	20240509	164600	109923115	4100	4100	4100	4100	0
144	20240509	164500	109923115	4100	4100	4100	4100	0
145	20240509	164400	109923115	4100	4100	4100	4100	0
146	20240509	164300	109923115	4100	4100	4100	4100	0
147	20240509	164200	109923115	4100	4100	4100	4100	0
148	20240509	164100	109923115	4100	4100	4100	4100	0
149	20240509	164000	109923115	4100	4100	4100	4100	0
150	20240509	163900	109923115	4100	4100	4100	4100	0
151	20240509	163800	109923115	4100	4100	4100	4100	0
152	20240509	163700	109923115	4100	4100	4100	4100	913
153	20240509	163600	109923115	4100	4100	4100	4100	0
154	20240509	163500	109923115	4100	4100	4100	4100	0
155	20240509	163400	109923115	4100	4100	4100	4100	0
156	20240509	163300	109923115	4100	4100	4100	4100	0
157	20240509	163200	109923115	4100	4100	4100	4100	0
158	20240509	163100	109923115	4100	4100	4100	4100	0
159	20240509	163000	109923115	4100	4100	4100	4100	0
160	20240509	162900	109923115	4100	4100	4100	4100	0
161	20240509	162800	109923115	4100	4100	4100	4100	0
162	20240509	162700	109923115	4100	4100	4100	4100	0
163	20240509	162600	109923115	4100	4100	4100	4100	0
164	20240509	162500	109923115	4100	4100	4100	4100	0
165	20240509	162400	109923115	4100	4100	4100	4100	0
166	20240509	162300	109923115	4100	4100	4100	4100	0
167	20240509	162200	109923115	4100	4100	4100	4100	0
168	20240509	162100	109923115	4100	4100	4100	4100	0
169	20240509	162000	109923115	4100	4100	4100	4100	0
170	20240509	161900	109923115	4100	4100	4100	4100	0
171	20240509	161800	109923115	4100	4100	4100	4100	0
172	20240509	161700	109923115	4100	4100	4100	4100	0
173	20240509	161600	109923115	4100	4100	4100	4100	0
174	20240509	161500	109923115	4100	4100	4100	4100	0
175	20240509	161400	109923115	4100	4100	4100	4100	0
176	20240509	161300	109923115	4100	4100	4100	4100	0
177	20240509	161200	109923115	4100	4100	4100	4100	0
178	20240509	161100	109923115	4100	4100	4100	4100	0
179	20240509	161000	109923115	4100	4100	4100	4100	0
180	20240509	160900	109923115	4100	4100	4100	4100	0
181	20240509	160800	109923115	4100	4100	4100	4100	0
182	20240509	160700	109923115	4100	4100	4100	4100	913
183	20240509	160600	109923115	4100	4100	4100	4100	0
184	20240509	160500	109923115	4100	4100	4100	4100	0
185	20240509	160400	109923115	4100	4100	4100	4100	0
186	20240509	160300	109923115	4100	4100	4100	4100	0
187	20240509	160200	109923115	4100	4100	4100	4100	0
188	20240509	160100	109923115	4100	4100	4100	4100	0
189	20240509	160000	109923115	4100	4100	4100	4100	0
190	20240509	155900	109923115	4100	4100	4100	4100	0
191	20240509	155800	109923115	4100	4100	4100	4100	0
192	20240509	155700	109923115	4100	4100	4100	4100	0
193	20240509	155600	109923115	4100	4100	4100	4100	0
194	20240509	155500	109923115	4100	4100	4100	4100	0
195	20240509	155400	109923115	4100	4100	4100	4100	0
196	20240509	155300	109923115	4100	4100	4100	4100	0
197	20240509	155200	109923115	4100	4100	4100	4100	0
198	20240509	155100	109923115	4100	4100	4100	4100	0
199	20240509	155000	109923115	4100	4100	4100	4100	0
200	20240509	154900	109923115	4100	4100	4100	4100	0
201	20240509	154800	109923115	4100	4100	4100	4100	0
202	20240509	154700	109923115	4100	4100	4100	4100	0
203	20240509	154600	109923115	4100	4100	4100	4100	0
204	20240509	154500	109923115	4100	4100	4100	4100	0
205	20240509	154400	109923115	4100	4100	4100	4100	0
206	20240509	154300	109923115	4100	4100	4100	4100	0
207	20240509	154200	109923115	4100	4100	4100	4100	0
208	20240509	154100	109923115	4100	4100	4100	4100	0
209	20240509	154000	109923115	4100	4100	4100	4100	0
210	20240509	153900	109923115	4100	4100	4100	4100	0
211	20240509	153800	109923115	4100	4100	4100	4100	0
212	20240509	153700	109923115	4100	4100	4100	4100	913
213	20240509	153600	109923115	4100	4100	4100	4100	0
214	20240509	153500	109923115	4100	4100	4100	4100	0
215	20240509	153400	109923115	4100	4100	4100	4100	0
216	20240509	153300	109923115	4100	4100	4100	4100	0
217	20240509	153200	109923115	4100	4100	4100	4100	0
218	20240509	153100	109923115	4100	4100	4100	4100	0
219	20240509	153000	109923115	4100	4100	4100	4100	913
220	20240509	152900	106179815	4100	4100	4100	4100	0
221	20240509	152800	106179815	4100	4100	4100	4100	0
222	20240509	152700	106179815	4100	4100	4100	4100	0
223	20240509	152600	106179815	4100	4100	4100	4100	0
224	20240509	152500	106179815	4100	4100	4100	4100	0
225	20240509	152400	106179815	4100	4100	4100	4100	0
226	20240509	152300	106179815	4100	4100	4100	4100	0
227	20240509	152200	106179815	4100	4100	4100	4100	0
228	20240509	152100	106179815	4100	4100	4100	4100	0
229	20240509	152000	106179815	4100	4100	4100	4100	0
230	20240509	151900	106179815	4100	4100	4100	4100	1
231	20240509	151800	106175715	4100	4100	4100	4100	1
232	20240509	151700	106171615	4100	4085	4100	4080	1174
233	20240509	151600	101381210	4100	4100	4105	4085	19
234	20240509	151500	101303370	4080	4080	4105	4080	142
235	20240509	151400	100723760	4105	4100	4105	4100	2500
236	20240509	151300	90462420	4100	4085	4100	4085	10
237	20240509	151200	90421475	4080	4080	4080	4080	0
238	20240509	151100	90421475	4080	4080	4080	4080	18
239	20240509	151000	90348035	4080	4080	4080	4080	107
240	20240509	150900	89911475	4095	4095	4095	4095	0
241	20240509	150800	89911475	4095	4095	4095	4095	4
242	20240509	150700	89895095	4095	4095	4095	4095	56
243	20240509	150600	89665775	4100	4100	4100	4100	0
244	20240509	150500	89665775	4100	4100	4100	4100	0
245	20240509	150400	89665775	4100	4100	4100	4100	0
246	20240509	150300	89665775	4100	4100	4100	4100	0
247	20240509	150200	89665775	4100	4100	4100	4100	0
248	20240509	150100	89665775	4100	4100	4100	4100	0
249	20240509	150000	89665775	4100	4100	4100	4100	0
250	20240509	145900	89665775	4100	4100	4100	4100	0
251	20240509	145800	89665775	4100	4100	4100	4080	585
252	20240509	145700	87278690	4100	4080	4100	4080	261
253	20240509	145600	86213705	4105	4105	4105	4105	0
254	20240509	145500	86213705	4105	4105	4105	4105	0
255	20240509	145400	86213705	4105	4090	4105	4090	13
256	20240509	145300	86160420	4085	4085	4085	4085	11
257	20240509	145200	86115485	4085	4085	4085	4085	0
258	20240509	145100	86115485	4085	4085	4085	4085	0
259	20240509	145000	86115485	4085	4080	4085	4080	157
260	20240509	144900	85474895	4085	4085	4085	4085	244
261	20240509	144800	84478155	4085	4085	4085	4085	0
262	20240509	144700	84478155	4085	4085	4085	4085	105
263	20240509	144600	84049230	4085	4090	4090	4085	7
264	20240509	144500	84020630	4090	4090	4090	4090	0
265	20240509	144400	84020630	4090	4090	4090	4090	160
266	20240509	144300	83366230	4105	4105	4105	4105	0
267	20240509	144200	83366230	4105	4105	4105	4105	0
268	20240509	144100	83366230	4105	4105	4105	4105	0
269	20240509	144000	83366230	4105	4105	4105	4105	0
270	20240509	143900	83366230	4105	4105	4105	4105	1
271	20240509	143800	83362125	4100	4100	4100	4100	731
272	20240509	143700	80365025	4090	4090	4090	4090	1
273	20240509	143600	80360935	4100	4100	4100	4100	0
274	20240509	143500	80360935	4100	4100	4100	4100	0
275	20240509	143400	80360935	4100	4100	4100	4100	1
276	20240509	143300	80356835	4095	4095	4095	4095	0
277	20240509	143200	80356835	4095	4095	4095	4095	54
278	20240509	143100	80135705	4095	4095	4095	4095	151
279	20240509	143000	79517360	4095	4095	4095	4095	0
280	20240509	142900	79517360	4095	4095	4095	4095	3
281	20240509	142800	79505075	4100	4100	4100	4100	0
282	20240509	142700	79505075	4100	4100	4100	4100	0
283	20240509	142600	79505075	4100	4100	4100	4100	0
284	20240509	142500	79505075	4100	4100	4100	4100	0
285	20240509	142400	79505075	4100	4100	4100	4100	0
286	20240509	142300	79505075	4100	4100	4100	4100	1
287	20240509	142200	79500975	4085	4085	4085	4085	493
288	20240509	142100	77487070	4100	4100	4100	4100	4
289	20240509	142000	77470670	4100	4100	4100	4100	0
290	20240509	141900	77470670	4100	4100	4100	4100	0
291	20240509	141800	77470670	4100	4100	4100	4100	0
292	20240509	141700	77470670	4100	4100	4100	4100	1
293	20240509	141600	77466570	4090	4090	4090	4090	262
294	20240509	141500	76394990	4090	4090	4090	4090	0
295	20240509	141400	76394990	4090	4090	4090	4090	0
296	20240509	141300	76394990	4090	4090	4090	4090	0
297	20240509	141200	76394990	4090	4100	4100	4090	380
298	20240509	141100	74838790	4100	4100	4100	4085	43
299	20240509	141000	74663105	4095	4095	4095	4095	1
300	20240509	140900	74659010	4090	4090	4090	4090	100
301	20240509	140800	74250010	4085	4085	4085	4085	0
302	20240509	140700	74250010	4085	4085	4085	4085	0
303	20240509	140600	74250010	4085	4080	4085	4080	2
304	20240509	140500	74241845	4080	4085	4085	4080	270
305	20240509	140400	73140190	4090	4090	4090	4090	110
306	20240509	140300	72690290	4100	4095	4100	4095	2
307	20240509	140200	72682095	4090	4090	4090	4090	0
308	20240509	140100	72682095	4090	4090	4090	4090	0
309	20240509	140000	72682095	4090	4090	4090	4090	0
310	20240509	135900	72682095	4090	4090	4090	4090	1
311	20240509	135800	72678005	4090	4090	4090	4090	0
312	20240509	135700	72678005	4090	4090	4090	4090	1
313	20240509	135600	72673915	4090	4090	4090	4085	4
314	20240509	135500	72657560	4095	4095	4095	4095	0
315	20240509	135400	72657560	4095	4095	4095	4095	2
316	20240509	135300	72649370	4095	4085	4095	4085	4
317	20240509	135200	72633005	4085	4080	4085	4080	5
318	20240509	135100	72612590	4085	4090	4090	4085	586
319	20240509	135000	70218225	4100	4100	4100	4100	0
320	20240509	134900	70218225	4100	4100	4100	4100	0
321	20240509	134800	70218225	4100	4100	4100	4100	1
322	20240509	134700	70214125	4095	4095	4095	4095	0
323	20240509	134600	70214125	4095	4095	4095	4095	12
324	20240509	134500	70164985	4095	4095	4095	4095	0
325	20240509	134400	70164985	4095	4095	4095	4095	0
326	20240509	134300	70164985	4095	4095	4095	4095	0
327	20240509	134200	70164985	4095	4095	4095	4095	0
328	20240509	134100	70164985	4095	4095	4095	4095	2
329	20240509	134000	70156795	4100	4100	4100	4100	0
330	20240509	133900	70156795	4100	4100	4100	4100	0
331	20240509	133800	70156795	4100	4095	4100	4095	2
332	20240509	133700	70148600	4090	4090	4090	4090	40
333	20240509	133600	69985000	4090	4090	4090	4090	1
334	20240509	133500	69980910	4090	4090	4090	4090	0
335	20240509	133400	69980910	4090	4100	4100	4090	907
336	20240509	133300	66271255	4095	4095	4095	4095	1
337	20240509	133200	66267160	4095	4090	4095	4090	7
338	20240509	133100	66238505	4095	4095	4095	4095	1
339	20240509	133000	66234410	4090	4090	4090	4090	0
340	20240509	132900	66234410	4090	4090	4090	4090	0
341	20240509	132800	66234410	4090	4090	4090	4090	0
342	20240509	132700	66234410	4090	4090	4090	4090	0
343	20240509	132600	66234410	4090	4090	4090	4090	0
344	20240509	132500	66234410	4090	4090	4090	4090	0
345	20240509	132400	66234410	4090	4090	4090	4090	500
346	20240509	132300	64189410	4095	4095	4095	4095	0
347	20240509	132200	64189410	4095	4095	4095	4095	0
348	20240509	132100	64189410	4095	4095	4095	4095	0
349	20240509	132000	64189410	4095	4095	4095	4095	1
350	20240509	131900	64185315	4095	4095	4095	4095	1
351	20240509	131800	64181220	4090	4095	4095	4090	5
352	20240509	131700	64160750	4095	4095	4095	4095	1
353	20240509	131600	64156655	4090	4090	4090	4090	0
354	20240509	131500	64156655	4090	4090	4090	4090	0
355	20240509	131400	64156655	4090	4090	4090	4090	0
356	20240509	131300	64156655	4090	4090	4090	4090	0
357	20240509	131200	64156655	4090	4090	4090	4090	62
358	20240509	131100	63903075	4095	4095	4095	4095	240
359	20240509	131000	62920275	4095	4095	4095	4095	0
360	20240509	130900	62920275	4095	4095	4095	4095	0
361	20240509	130800	62920275	4095	4095	4095	4095	0
362	20240509	130700	62920275	4095	4095	4095	4095	0
363	20240509	130600	62920275	4095	4095	4095	4095	0
364	20240509	130500	62920275	4095	4095	4095	4095	0
365	20240509	130400	62920275	4095	4095	4095	4095	0
366	20240509	130300	62920275	4095	4095	4095	4095	0
367	20240509	130200	62920275	4095	4095	4095	4095	0
368	20240509	130100	62920275	4095	4095	4095	4095	0
369	20240509	130000	62920275	4095	4095	4095	4095	1
370	20240509	125900	62916180	4095	4095	4095	4095	0
371	20240509	125800	62916180	4095	4095	4095	4095	0
372	20240509	125700	62916180	4095	4095	4095	4090	4
373	20240509	125600	62899805	4090	4090	4090	4090	0
374	20240509	125500	62899805	4090	4090	4090	4090	0
375	20240509	125400	62899805	4090	4090	4090	4090	0
376	20240509	125300	62899805	4090	4090	4090	4085	321
377	20240509	125200	61588420	4090	4090	4090	4090	59
378	20240509	125100	61347110	4090	4090	4090	4090	93
379	20240509	125000	60966740	4090	4110	4110	4090	40
380	20240509	124900	60803120	4090	4090	4090	4090	55
381	20240509	124800	60578170	4090	4090	4090	4090	58
382	20240509	124700	60340950	4090	4100	4100	4090	320
383	20240509	124600	59032005	4100	4100	4100	4100	31
384	20240509	124500	58904905	4105	4105	4105	4105	0
385	20240509	124400	58904905	4105	4105	4105	4105	2
386	20240509	124300	58896695	4100	4100	4100	4100	0
387	20240509	124200	58896695	4100	4100	4100	4100	0
388	20240509	124100	58896695	4100	4100	4100	4100	0
389	20240509	124000	58896695	4100	4100	4100	4100	0
390	20240509	123900	58896695	4100	4100	4100	4100	0
391	20240509	123800	58896695	4100	4100	4100	4100	0
392	20240509	123700	58896695	4100	4100	4100	4100	0
393	20240509	123600	58896695	4100	4100	4100	4100	6
394	20240509	123500	58872095	4100	4100	4100	4100	0
395	20240509	123400	58872095	4100	4100	4100	4100	0
396	20240509	123300	58872095	4100	4100	4100	4100	0
397	20240509	123200	58872095	4100	4100	4100	4100	0
398	20240509	123100	58872095	4100	4100	4100	4100	0
399	20240509	123000	58872095	4100	4100	4100	4100	0
400	20240509	122900	58872095	4100	4100	4100	4100	0
401	20240509	122800	58872095	4100	4100	4100	4100	0
402	20240509	122700	58872095	4100	4100	4100	4100	0
403	20240509	122600	58872095	4100	4100	4100	4100	8
404	20240509	122500	58839295	4100	4100	4100	4100	0
405	20240509	122400	58839295	4100	4100	4100	4100	0
406	20240509	122300	58839295	4100	4100	4100	4100	0
407	20240509	122200	58839295	4100	4100	4100	4100	0
408	20240509	122100	58839295	4100	4100	4100	4100	97
409	20240509	122000	58441595	4100	4100	4100	4100	3
410	20240509	121900	58429295	4095	4095	4095	4095	0
411	20240509	121800	58429295	4095	4095	4095	4095	1
412	20240509	121700	58425200	4100	4100	4100	4100	0
413	20240509	121600	58425200	4100	4100	4100	4100	0
414	20240509	121500	58425200	4100	4100	4100	4100	0
415	20240509	121400	58425200	4100	4100	4100	4100	9
416	20240509	121300	58388300	4100	4100	4100	4100	0
417	20240509	121200	58388300	4100	4100	4100	4100	0
418	20240509	121100	58388300	4100	4100	4100	4100	0
419	20240509	121000	58388300	4100	4100	4100	4100	1
420	20240509	120900	58384200	4095	4095	4095	4095	0
421	20240509	120800	58384200	4095	4095	4095	4095	3
422	20240509	120700	58371915	4090	4090	4090	4085	29
423	20240509	120600	58253310	4090	4090	4090	4090	0
424	20240509	120500	58253310	4090	4090	4090	4090	2
425	20240509	120400	58245130	4085	4085	4085	4085	0
426	20240509	120300	58245130	4085	4085	4085	4085	101
427	20240509	120200	57832545	4080	4080	4080	4080	0
428	20240509	120100	57832545	4080	4080	4080	4080	101
429	20240509	120000	57420465	4085	4085	4085	4085	0
430	20240509	115900	57420465	4085	4085	4085	4085	0
431	20240509	115800	57420465	4085	4085	4085	4085	1
432	20240509	115700	57416380	4075	4080	4080	4075	649
433	20240509	115600	54771700	4075	4085	4085	4075	1266
434	20240509	115500	49602065	4100	4100	4100	4100	0
435	20240509	115400	49602065	4100	4100	4100	4100	2
436	20240509	115300	49593865	4100	4100	4100	4100	0
437	20240509	115200	49593865	4100	4095	4100	4095	2
438	20240509	115100	49585670	4090	4090	4090	4090	16
439	20240509	115000	49520230	4100	4100	4100	4100	0
440	20240509	114900	49520230	4100	4100	4100	4100	0
441	20240509	114800	49520230	4100	4100	4100	4100	0
442	20240509	114700	49520230	4100	4100	4100	4100	0
443	20240509	114600	49520230	4100	4100	4100	4100	0
444	20240509	114500	49520230	4100	4095	4100	4095	2
445	20240509	114400	49512035	4090	4090	4090	4090	0
446	20240509	114300	49512035	4090	4090	4090	4090	0
447	20240509	114200	49512035	4090	4090	4090	4090	0
448	20240509	114100	49512035	4090	4090	4090	4090	33
449	20240509	114000	49377065	4090	4090	4090	4090	17
450	20240509	113900	49307535	4085	4085	4085	4085	0
451	20240509	113800	49307535	4085	4085	4085	4085	0
452	20240509	113700	49307535	4085	4085	4085	4085	0
453	20240509	113600	49307535	4085	4090	4090	4085	576
454	20240509	113500	46954570	4085	4085	4085	4085	0
455	20240509	113400	46954570	4085	4085	4085	4085	30
456	20240509	113300	46832020	4100	4100	4100	4100	0
457	20240509	113200	46832020	4100	4100	4100	4100	0
458	20240509	113100	46832020	4100	4100	4100	4100	0
459	20240509	113000	46832020	4100	4100	4100	4100	0
460	20240509	112900	46832020	4100	4100	4100	4100	7
461	20240509	112800	46803320	4085	4105	4105	4085	1000
462	20240509	112700	42715090	4120	4120	4120	4120	0
463	20240509	112600	42715090	4120	4120	4120	4120	0
464	20240509	112500	42715090	4120	4120	4120	4120	0
465	20240509	112400	42715090	4120	4120	4120	4120	1
466	20240509	112300	42710970	4120	4120	4120	4120	0
467	20240509	112200	42710970	4120	4120	4120	4120	0
468	20240509	112100	42710970	4120	4120	4120	4120	0
469	20240509	112000	42710970	4120	4105	4120	4105	8
470	20240509	111900	42678080	4100	4100	4100	4100	0
471	20240509	111800	42678080	4100	4100	4100	4100	0
472	20240509	111700	42678080	4100	4100	4100	4100	0
473	20240509	111600	42678080	4100	4100	4100	4100	0
474	20240509	111500	42678080	4100	4100	4100	4100	0
475	20240509	111400	42678080	4100	4100	4100	4100	0
476	20240509	111300	42678080	4100	4100	4100	4100	0
477	20240509	111200	42678080	4100	4100	4100	4100	0
478	20240509	111100	42678080	4100	4100	4100	4100	1
479	20240509	111000	42673980	4120	4120	4120	4120	0
480	20240509	110900	42673980	4120	4120	4120	4120	100
481	20240509	110800	42261980	4120	4120	4120	4120	0
482	20240509	110700	42261980	4120	4120	4120	4120	0
483	20240509	110600	42261980	4120	4120	4120	4120	0
484	20240509	110500	42261980	4120	4120	4120	4120	8
485	20240509	110400	42229020	4100	4115	4115	4090	2743
486	20240509	110300	30992820	4115	4115	4115	4115	0
487	20240509	110200	30992820	4115	4115	4115	4115	0
488	20240509	110100	30992820	4115	4110	4115	4110	13
489	20240509	110000	30939385	4115	4115	4115	4115	0
490	20240509	105900	30939385	4115	4115	4115	4115	0
491	20240509	105800	30939385	4115	4110	4115	4110	7
492	20240509	105700	30910585	4105	4105	4105	4105	0
493	20240509	105600	30910585	4105	4105	4105	4105	1
494	20240509	105500	30906480	4105	4100	4105	4100	39
495	20240509	105400	30746575	4095	4105	4105	4095	66
496	20240509	105300	30475970	4100	4100	4100	4100	162
497	20240509	105200	29811770	4100	4100	4100	4100	11
498	20240509	105100	29766670	4100	4100	4100	4100	0
499	20240509	105000	29766670	4100	4100	4100	4100	116
500	20240509	104900	29291070	4100	4100	4100	4100	0
501	20240509	104800	29291070	4100	4100	4100	4100	0
502	20240509	104700	29291070	4100	4100	4100	4100	0
503	20240509	104600	29291070	4100	4110	4110	4100	856
504	20240509	104500	25778230	4110	4110	4110	4110	56
505	20240509	104400	25548070	4115	4115	4115	4115	2
506	20240509	104300	25539840	4110	4110	4110	4110	0
507	20240509	104200	25539840	4110	4110	4110	4110	0
508	20240509	104100	25539840	4110	4110	4110	4110	0
509	20240509	104000	25539840	4110	4110	4110	4110	0
510	20240509	103900	25539840	4110	4110	4110	4110	0
511	20240509	103800	25539840	4110	4110	4110	4110	30
512	20240509	103700	25416540	4110	4110	4110	4110	260
513	20240509	103600	24347940	4110	4110	4110	4110	0
514	20240509	103500	24347940	4110	4110	4110	4110	1
515	20240509	103400	24343830	4120	4120	4120	4120	0
516	20240509	103300	24343830	4120	4120	4120	4120	0
517	20240509	103200	24343830	4120	4120	4120	4120	193
518	20240509	103100	23548670	4120	4120	4120	4120	3
519	20240509	103000	23536310	4115	4140	4140	4115	14
520	20240509	102900	23478420	4140	4140	4140	4140	0
521	20240509	102800	23478420	4140	4140	4140	4140	0
522	20240509	102700	23478420	4140	4140	4140	4140	0
523	20240509	102600	23478420	4140	4140	4140	4140	0
524	20240509	102500	23478420	4140	4140	4140	4140	0
525	20240509	102400	23478420	4140	4130	4140	4110	238
526	20240509	102300	22497830	4140	4140	4140	4140	2
527	20240509	102200	22489550	4140	4140	4140	4140	0
528	20240509	102100	22489550	4140	4140	4140	4140	0
529	20240509	102000	22489550	4140	4140	4140	4140	3
530	20240509	101900	22477130	4140	4140	4140	4140	110
531	20240509	101800	22021730	4140	4140	4140	4140	7
532	20240509	101700	21992750	4140	4140	4140	4140	200
533	20240509	101600	21164750	4140	4140	4140	4140	0
534	20240509	101500	21164750	4140	4140	4140	4140	1
535	20240509	101400	21160610	4140	4140	4140	4140	260
536	20240509	101300	20084210	4140	4140	4140	4140	2
537	20240509	101200	20075930	4140	4140	4140	4140	0
538	20240509	101100	20075930	4140	4140	4140	4140	1
539	20240509	101000	20071790	4140	4140	4140	4120	604
540	20240509	100900	17583230	4140	4140	4140	4140	10
541	20240509	100800	17541830	4140	4140	4140	4140	0
542	20240509	100700	17541830	4140	4130	4140	4130	29
543	20240509	100600	17421890	4110	4135	4135	4110	167
544	20240509	100500	16734945	4140	4140	4140	4140	0
545	20240509	100400	16734945	4140	4140	4140	4140	0
546	20240509	100300	16734945	4140	4135	4140	4135	17
547	20240509	100200	16664645	4135	4135	4135	4135	0
548	20240509	100100	16664645	4135	4135	4135	4135	1
549	20240509	100000	16660510	4135	4135	4135	4135	165
550	20240509	095900	15978235	4135	4135	4135	4135	0
551	20240509	095800	15978235	4135	4135	4135	4135	0
552	20240509	095700	15978235	4135	4135	4135	4135	1
553	20240509	095600	15974100	4135	4135	4135	4135	1
554	20240509	095500	15969965	4135	4135	4135	4135	2
555	20240509	095400	15961695	4135	4135	4135	4135	51
556	20240509	095300	15750810	4135	4135	4135	4135	3
557	20240509	095200	15738405	4140	4140	4140	4140	0
558	20240509	095100	15738405	4140	4135	4140	4135	3
559	20240509	095000	15725995	4135	4135	4135	4135	0
560	20240509	094900	15725995	4135	4135	4135	4135	0
561	20240509	094800	15725995	4135	4135	4135	4135	0
562	20240509	094700	15725995	4135	4135	4135	4135	39
563	20240509	094600	15564730	4135	4135	4135	4135	1
564	20240509	094500	15560595	4125	4130	4130	4125	51
565	20240509	094400	15350215	4130	4130	4130	4130	14
566	20240509	094300	15292395	4130	4130	4130	4130	0
567	20240509	094200	15292395	4130	4130	4130	4130	37
568	20240509	094100	15139585	4135	4135	4135	4135	0
569	20240509	094000	15139585	4135	4135	4135	4135	0
570	20240509	093900	15139585	4135	4135	4135	4135	0
571	20240509	093800	15139585	4135	4135	4135	4135	0
572	20240509	093700	15139585	4135	4135	4135	4135	5
573	20240509	093600	15118910	4135	4135	4135	4135	0
574	20240509	093500	15118910	4135	4135	4135	4135	5
575	20240509	093400	15098235	4135	4135	4135	4135	0
576	20240509	093300	15098235	4135	4135	4135	4135	33
577	20240509	093200	14961780	4145	4145	4145	4145	0
578	20240509	093100	14961780	4145	4145	4145	4145	241
579	20240509	093000	13962835	4145	4140	4145	4140	103
580	20240509	092900	13536405	4140	4140	4140	4140	1
581	20240509	092800	13532265	4135	4135	4135	4135	0
582	20240509	092700	13532265	4135	4135	4135	4135	0
583	20240509	092600	13532265	4135	4135	4135	4135	0
584	20240509	092500	13532265	4135	4135	4135	4135	2
585	20240509	092400	13523995	4130	4130	4130	4130	1
586	20240509	092300	13519865	4135	4135	4135	4135	0
587	20240509	092200	13519865	4135	4125	4135	4125	5
588	20240509	092100	13499210	4140	4130	4140	4130	49
589	20240509	092000	13296600	4125	4125	4125	4125	0
590	20240509	091900	13296600	4125	4125	4125	4125	25
591	20240509	091800	13193475	4125	4125	4125	4125	0
592	20240509	091700	13193475	4125	4130	4130	4120	174
593	20240509	091600	12476500	4135	4130	4135	4090	281
594	20240509	091500	11318945	4130	4130	4130	4130	0
595	20240509	091400	11318945	4130	4130	4130	4130	0
596	20240509	091300	11318945	4130	4130	4130	4130	1
597	20240509	091200	11314815	4135	4130	4135	4125	382
598	20240509	091100	9737990	4130	4120	4130	4120	12
599	20240509	091000	9688505	4115	4105	4115	4095	18
600	20240509	090900	9614560	4105	4130	4130	4105	53
601	20240509	090800	9396165	4135	4135	4135	4135	9
602	20240509	090700	9358950	4135	4135	4135	4135	61
603	20240509	090600	9106715	4110	4110	4110	4110	0
604	20240509	090500	9106715	4110	4110	4110	4110	0
605	20240509	090400	9106715	4110	4110	4110	4110	274
606	20240509	090300	7980575	4110	4105	4110	4105	30
607	20240509	090200	7857375	4110	4115	4115	4110	16
608	20240509	090100	7791610	4110	4125	4150	4110	297
609	20240509	090000	6561290	4110	4085	4110	4085	1604