KissMeData/040300/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	192200	464632355	4060	4060	4060	4060	1225
3	20240508	192100	464632355	4060	4060	4060	4060	0
4	20240508	192000	464632355	4060	4060	4060	4060	0
5	20240508	191900	464632355	4060	4060	4060	4060	0
6	20240508	191800	464632355	4060	4060	4060	4060	0
7	20240508	191700	464632355	4060	4060	4060	4060	0
8	20240508	191600	464632355	4060	4060	4060	4060	0
9	20240508	191500	464632355	4060	4060	4060	4060	0
10	20240508	191400	464632355	4060	4060	4060	4060	0
11	20240508	191300	464632355	4060	4060	4060	4060	0
12	20240508	191200	464632355	4060	4060	4060	4060	0
13	20240508	191100	464632355	4060	4060	4060	4060	0
14	20240508	191000	464632355	4060	4060	4060	4060	0
15	20240508	190900	464632355	4060	4060	4060	4060	0
16	20240508	190800	464632355	4060	4060	4060	4060	0
17	20240508	190700	464632355	4060	4060	4060	4060	0
18	20240508	190600	464632355	4060	4060	4060	4060	0
19	20240508	190500	464632355	4060	4060	4060	4060	0
20	20240508	190400	464632355	4060	4060	4060	4060	0
21	20240508	190300	464632355	4060	4060	4060	4060	0
22	20240508	190200	464632355	4060	4060	4060	4060	0
23	20240508	190100	464632355	4060	4060	4060	4060	0
24	20240508	190000	464632355	4060	4060	4060	4060	0
25	20240508	185900	464632355	4060	4060	4060	4060	0
26	20240508	185800	464632355	4060	4060	4060	4060	0
27	20240508	185700	464632355	4060	4060	4060	4060	0
28	20240508	185600	464632355	4060	4060	4060	4060	0
29	20240508	185500	464632355	4060	4060	4060	4060	0
30	20240508	185400	464632355	4060	4060	4060	4060	0
31	20240508	185300	464632355	4060	4060	4060	4060	0
32	20240508	185200	464632355	4060	4060	4060	4060	1225
33	20240508	185100	464632355	4060	4060	4060	4060	0
34	20240508	185000	464632355	4060	4060	4060	4060	0
35	20240508	184900	464632355	4060	4060	4060	4060	0
36	20240508	184800	464632355	4060	4060	4060	4060	0
37	20240508	184700	464632355	4060	4060	4060	4060	0
38	20240508	184600	464632355	4060	4060	4060	4060	0
39	20240508	184500	464632355	4060	4060	4060	4060	0
40	20240508	184400	464632355	4060	4060	4060	4060	0
41	20240508	184300	464632355	4060	4060	4060	4060	0
42	20240508	184200	464632355	4060	4060	4060	4060	0
43	20240508	184100	464632355	4060	4060	4060	4060	0
44	20240508	184000	464632355	4060	4060	4060	4060	0
45	20240508	183900	464632355	4060	4060	4060	4060	0
46	20240508	183800	464632355	4060	4060	4060	4060	0
47	20240508	183700	464632355	4060	4060	4060	4060	0
48	20240508	183600	464632355	4060	4060	4060	4060	0
49	20240508	183500	464632355	4060	4060	4060	4060	0
50	20240508	183400	464632355	4060	4060	4060	4060	0
51	20240508	183300	464632355	4060	4060	4060	4060	0
52	20240508	183200	464632355	4060	4060	4060	4060	0
53	20240508	183100	464632355	4060	4060	4060	4060	0
54	20240508	183000	464632355	4060	4060	4060	4060	0
55	20240508	182900	464632355	4060	4060	4060	4060	0
56	20240508	182800	464632355	4060	4060	4060	4060	0
57	20240508	182700	464632355	4060	4060	4060	4060	0
58	20240508	182600	464632355	4060	4060	4060	4060	0
59	20240508	182500	464632355	4060	4060	4060	4060	0
60	20240508	182400	464632355	4060	4060	4060	4060	0
61	20240508	182300	464632355	4060	4060	4060	4060	0
62	20240508	182200	464632355	4060	4060	4060	4060	1225
63	20240508	182100	464632355	4060	4060	4060	4060	0
64	20240508	182000	464632355	4060	4060	4060	4060	0
65	20240508	181900	464632355	4060	4060	4060	4060	0
66	20240508	181800	464632355	4060	4060	4060	4060	0
67	20240508	181700	464632355	4060	4060	4060	4060	0
68	20240508	181600	464632355	4060	4060	4060	4060	0
69	20240508	181500	464632355	4060	4060	4060	4060	0
70	20240508	181400	464632355	4060	4060	4060	4060	0
71	20240508	181300	464632355	4060	4060	4060	4060	0
72	20240508	181200	464632355	4060	4060	4060	4060	0
73	20240508	181100	464632355	4060	4060	4060	4060	0
74	20240508	181000	464632355	4060	4060	4060	4060	0
75	20240508	180900	464632355	4060	4060	4060	4060	0
76	20240508	180800	464632355	4060	4060	4060	4060	0
77	20240508	180700	464632355	4060	4060	4060	4060	0
78	20240508	180600	464632355	4060	4060	4060	4060	0
79	20240508	180500	464632355	4060	4060	4060	4060	0
80	20240508	180400	464632355	4060	4060	4060	4060	0
81	20240508	180300	464632355	4060	4060	4060	4060	0
82	20240508	180200	464632355	4060	4060	4060	4060	0
83	20240508	180100	464632355	4060	4060	4060	4060	0
84	20240508	180000	464632355	4060	4060	4060	4060	0
85	20240508	175900	464632355	4060	4060	4060	4060	0
86	20240508	175800	464632355	4060	4060	4060	4060	0
87	20240508	175700	464632355	4060	4060	4060	4060	0
88	20240508	175600	464632355	4060	4060	4060	4060	0
89	20240508	175500	464632355	4060	4060	4060	4060	0
90	20240508	175400	464632355	4060	4060	4060	4060	0
91	20240508	175300	464632355	4060	4060	4060	4060	0
92	20240508	175200	464632355	4060	4060	4060	4060	1225
93	20240508	175100	464632355	4060	4060	4060	4060	0
94	20240508	175000	464632355	4060	4060	4060	4060	0
95	20240508	174900	464632355	4060	4060	4060	4060	0
96	20240508	174800	464632355	4060	4060	4060	4060	0
97	20240508	174700	464632355	4060	4060	4060	4060	0
98	20240508	174600	464632355	4060	4060	4060	4060	0
99	20240508	174500	464632355	4060	4060	4060	4060	0
100	20240508	174400	464632355	4060	4060	4060	4060	0
101	20240508	174300	464632355	4060	4060	4060	4060	0
102	20240508	174200	464632355	4060	4060	4060	4060	0
103	20240508	174100	464632355	4060	4060	4060	4060	0
104	20240508	174000	464632355	4060	4060	4060	4060	0
105	20240508	173900	464632355	4060	4060	4060	4060	0
106	20240508	173800	464632355	4060	4060	4060	4060	0
107	20240508	173700	464632355	4060	4060	4060	4060	0
108	20240508	173600	464632355	4060	4060	4060	4060	0
109	20240508	173500	464632355	4060	4060	4060	4060	0
110	20240508	173400	464632355	4060	4060	4060	4060	0
111	20240508	173300	464632355	4060	4060	4060	4060	0
112	20240508	173200	464632355	4060	4060	4060	4060	0
113	20240508	173100	464632355	4060	4060	4060	4060	0
114	20240508	173000	464632355	4060	4060	4060	4060	0
115	20240508	172900	464632355	4060	4060	4060	4060	0
116	20240508	172800	464632355	4060	4060	4060	4060	0
117	20240508	172700	464632355	4060	4060	4060	4060	0
118	20240508	172600	464632355	4060	4060	4060	4060	0
119	20240508	172500	464632355	4060	4060	4060	4060	0
120	20240508	172400	464632355	4060	4060	4060	4060	0
121	20240508	172300	464632355	4060	4060	4060	4060	0
122	20240508	172200	464632355	4060	4060	4060	4060	1225
123	20240508	172100	464632355	4060	4060	4060	4060	0
124	20240508	172000	464632355	4060	4060	4060	4060	0
125	20240508	171900	464632355	4060	4060	4060	4060	0
126	20240508	171800	464632355	4060	4060	4060	4060	0
127	20240508	171700	464632355	4060	4060	4060	4060	0
128	20240508	171600	464632355	4060	4060	4060	4060	0
129	20240508	171500	464632355	4060	4060	4060	4060	0
130	20240508	171400	464632355	4060	4060	4060	4060	0
131	20240508	171300	464632355	4060	4060	4060	4060	0
132	20240508	171200	464632355	4060	4060	4060	4060	0
133	20240508	171100	464632355	4060	4060	4060	4060	0
134	20240508	171000	464632355	4060	4060	4060	4060	0
135	20240508	170900	464632355	4060	4060	4060	4060	0
136	20240508	170800	464632355	4060	4060	4060	4060	0
137	20240508	170700	464632355	4060	4060	4060	4060	0
138	20240508	170600	464632355	4060	4060	4060	4060	0
139	20240508	170500	464632355	4060	4060	4060	4060	0
140	20240508	170400	464632355	4060	4060	4060	4060	0
141	20240508	170300	464632355	4060	4060	4060	4060	0
142	20240508	170200	464632355	4060	4060	4060	4060	0
143	20240508	170100	464632355	4060	4060	4060	4060	0
144	20240508	170000	464632355	4060	4060	4060	4060	0
145	20240508	165900	464632355	4060	4060	4060	4060	0
146	20240508	165800	464632355	4060	4060	4060	4060	0
147	20240508	165700	464632355	4060	4060	4060	4060	0
148	20240508	165600	464632355	4060	4060	4060	4060	0
149	20240508	165500	464632355	4060	4060	4060	4060	0
150	20240508	165400	464632355	4060	4060	4060	4060	0
151	20240508	165300	464632355	4060	4060	4060	4060	0
152	20240508	165200	464632355	4060	4060	4060	4060	1225
153	20240508	165100	464632355	4060	4060	4060	4060	0
154	20240508	165000	464632355	4060	4060	4060	4060	0
155	20240508	164900	464632355	4060	4060	4060	4060	0
156	20240508	164800	464632355	4060	4060	4060	4060	0
157	20240508	164700	464632355	4060	4060	4060	4060	0
158	20240508	164600	464632355	4060	4060	4060	4060	0
159	20240508	164500	464632355	4060	4060	4060	4060	0
160	20240508	164400	464632355	4060	4060	4060	4060	0
161	20240508	164300	464632355	4060	4060	4060	4060	0
162	20240508	164200	464632355	4060	4060	4060	4060	0
163	20240508	164100	464632355	4060	4060	4060	4060	0
164	20240508	164000	464632355	4060	4060	4060	4060	0
165	20240508	163900	464632355	4060	4060	4060	4060	0
166	20240508	163800	464632355	4060	4060	4060	4060	0
167	20240508	163700	464632355	4060	4060	4060	4060	0
168	20240508	163600	464632355	4060	4060	4060	4060	0
169	20240508	163500	464632355	4060	4060	4060	4060	0
170	20240508	163400	464632355	4060	4060	4060	4060	0
171	20240508	163300	464632355	4060	4060	4060	4060	0
172	20240508	163200	464632355	4060	4060	4060	4060	0
173	20240508	163100	464632355	4060	4060	4060	4060	0
174	20240508	163000	464632355	4060	4060	4060	4060	0
175	20240508	162900	464632355	4060	4060	4060	4060	0
176	20240508	162800	464632355	4060	4060	4060	4060	0
177	20240508	162700	464632355	4060	4060	4060	4060	0
178	20240508	162600	464632355	4060	4060	4060	4060	0
179	20240508	162500	464632355	4060	4060	4060	4060	0
180	20240508	162400	464632355	4060	4060	4060	4060	0
181	20240508	162300	464632355	4060	4060	4060	4060	0
182	20240508	162200	464632355	4060	4060	4060	4060	1225
183	20240508	162100	464632355	4060	4060	4060	4060	0
184	20240508	162000	464632355	4060	4060	4060	4060	0
185	20240508	161900	464632355	4060	4060	4060	4060	0
186	20240508	161800	464632355	4060	4060	4060	4060	0
187	20240508	161700	464632355	4060	4060	4060	4060	0
188	20240508	161600	464632355	4060	4060	4060	4060	0
189	20240508	161500	464632355	4060	4060	4060	4060	0
190	20240508	161400	464632355	4060	4060	4060	4060	0
191	20240508	161300	464632355	4060	4060	4060	4060	0
192	20240508	161200	464632355	4060	4060	4060	4060	0
193	20240508	161100	464632355	4060	4060	4060	4060	0
194	20240508	161000	464632355	4060	4060	4060	4060	0
195	20240508	160900	464632355	4060	4060	4060	4060	0
196	20240508	160800	464632355	4060	4060	4060	4060	0
197	20240508	160700	464632355	4060	4060	4060	4060	0
198	20240508	160600	464632355	4060	4060	4060	4060	0
199	20240508	160500	464632355	4060	4060	4060	4060	0
200	20240508	160400	464632355	4060	4060	4060	4060	0
201	20240508	160300	464632355	4060	4060	4060	4060	0
202	20240508	160200	464632355	4060	4060	4060	4060	0
203	20240508	160100	464632355	4060	4060	4060	4060	0
204	20240508	160000	464632355	4060	4060	4060	4060	0
205	20240508	155900	464632355	4060	4060	4060	4060	0
206	20240508	155800	464632355	4060	4060	4060	4060	0
207	20240508	155700	464632355	4060	4060	4060	4060	0
208	20240508	155600	464632355	4060	4060	4060	4060	0
209	20240508	155500	464632355	4060	4060	4060	4060	0
210	20240508	155400	464632355	4060	4060	4060	4060	0
211	20240508	155300	464632355	4060	4060	4060	4060	0
212	20240508	155200	464632355	4060	4060	4060	4060	1225
213	20240508	155100	464632355	4060	4060	4060	4060	0
214	20240508	155000	464632355	4060	4060	4060	4060	0
215	20240508	154900	464632355	4060	4060	4060	4060	0
216	20240508	154800	464632355	4060	4060	4060	4060	0
217	20240508	154700	464632355	4060	4060	4060	4060	0
218	20240508	154600	464632355	4060	4060	4060	4060	0
219	20240508	154500	464632355	4060	4060	4060	4060	0
220	20240508	154400	464632355	4060	4060	4060	4060	0
221	20240508	154300	464632355	4060	4060	4060	4060	0
222	20240508	154200	464632355	4060	4060	4060	4060	0
223	20240508	154100	464632355	4060	4060	4060	4060	0
224	20240508	154000	464632355	4060	4060	4060	4060	0
225	20240508	153900	464632355	4060	4060	4060	4060	0
226	20240508	153800	464632355	4060	4060	4060	4060	0
227	20240508	153700	464632355	4060	4060	4060	4060	0
228	20240508	153600	464632355	4060	4060	4060	4060	0
229	20240508	153500	464632355	4060	4060	4060	4060	0
230	20240508	153400	464632355	4060	4060	4060	4060	0
231	20240508	153300	464632355	4060	4060	4060	4060	0
232	20240508	153200	464632355	4060	4060	4060	4060	0
233	20240508	153100	464632355	4060	4060	4060	4060	0
234	20240508	153000	464632355	4060	4060	4060	4060	1225
235	20240508	152900	459658855	4060	4060	4060	4060	0
236	20240508	152800	459658855	4060	4060	4060	4060	0
237	20240508	152700	459658855	4060	4060	4060	4060	0
238	20240508	152600	459658855	4060	4060	4060	4060	0
239	20240508	152500	459658855	4060	4060	4060	4060	0
240	20240508	152400	459658855	4060	4060	4060	4060	0
241	20240508	152300	459658855	4060	4060	4060	4060	0
242	20240508	152200	459658855	4060	4060	4060	4060	0
243	20240508	152100	459658855	4060	4060	4060	4060	0
244	20240508	152000	459658855	4060	4060	4060	4060	0
245	20240508	151900	459658855	4060	4055	4060	4055	1779
246	20240508	151800	452436220	4060	4060	4060	4060	0
247	20240508	151700	452436220	4060	4055	4060	4055	10
248	20240508	151600	452395665	4055	4055	4055	4055	0
249	20240508	151500	452395665	4055	4060	4060	4055	4
250	20240508	151400	452379440	4055	4060	4060	4055	79
251	20240508	151300	452059050	4055	4055	4055	4055	30
252	20240508	151200	451937400	4060	4060	4060	4060	0
253	20240508	151100	451937400	4060	4060	4060	4060	13
254	20240508	151000	451884620	4060	4060	4060	4060	24
255	20240508	150900	451787180	4060	4055	4060	4050	11710
256	20240508	150800	404361260	4055	4055	4055	4055	1209
257	20240508	150700	399458765	4060	4060	4060	4060	0
258	20240508	150600	399458765	4060	4060	4060	4060	0
259	20240508	150500	399458765	4060	4060	4060	4060	0
260	20240508	150400	399458765	4060	4060	4060	4060	0
261	20240508	150300	399458765	4060	4060	4060	4060	0
262	20240508	150200	399458765	4060	4060	4060	4060	0
263	20240508	150100	399458765	4060	4060	4060	4060	235
264	20240508	150000	398504665	4060	4060	4060	4060	224
265	20240508	145900	397595225	4060	4060	4060	4060	9
266	20240508	145800	397558685	4060	4060	4060	4060	0
267	20240508	145700	397558685	4060	4060	4060	4060	0
268	20240508	145600	397558685	4060	4060	4060	4060	0
269	20240508	145500	397558685	4060	4060	4060	4060	327
270	20240508	145400	396231065	4055	4055	4055	4055	0
271	20240508	145300	396231065	4055	4055	4055	4055	0
272	20240508	145200	396231065	4055	4055	4055	4055	0
273	20240508	145100	396231065	4055	4055	4055	4055	9
274	20240508	145000	396194570	4055	4055	4055	4055	0
275	20240508	144900	396194570	4055	4055	4055	4055	0
276	20240508	144800	396194570	4055	4055	4055	4055	0
277	20240508	144700	396194570	4055	4055	4055	4055	0
278	20240508	144600	396194570	4055	4055	4055	4055	0
279	20240508	144500	396194570	4055	4060	4060	4055	2749
280	20240508	144400	385046660	4060	4060	4060	4060	79
281	20240508	144300	384725920	4065	4065	4065	4065	1
282	20240508	144200	384721855	4070	4070	4070	4070	0
283	20240508	144100	384721855	4070	4070	4070	4070	1
284	20240508	144000	384717785	4060	4060	4060	4060	0
285	20240508	143900	384717785	4060	4060	4060	4060	478
286	20240508	143800	382777105	4070	4065	4070	4065	306
287	20240508	143700	381533210	4065	4065	4065	4065	103
288	20240508	143600	381114515	4060	4060	4060	4060	33
289	20240508	143500	380980535	4060	4060	4060	4060	93
290	20240508	143400	380602955	4060	4060	4060	4060	0
291	20240508	143300	380602955	4060	4060	4060	4060	600
292	20240508	143200	378166955	4055	4055	4055	4055	1
293	20240508	143100	378162900	4060	4060	4060	4060	1
294	20240508	143000	378158840	4055	4055	4055	4055	372
295	20240508	142900	376650380	4055	4055	4055	4055	0
296	20240508	142800	376650380	4055	4055	4055	4055	201
297	20240508	142700	375835325	4055	4055	4055	4055	1249
298	20240508	142600	370770630	4055	4055	4055	4055	0
299	20240508	142500	370770630	4055	4055	4055	4055	0
300	20240508	142400	370770630	4055	4055	4055	4055	1
301	20240508	142300	370766575	4055	4055	4055	4055	380
302	20240508	142200	369225675	4055	4045	4055	4045	202
303	20240508	142100	368406580	4055	4050	4055	4050	226
304	20240508	142000	367490155	4055	4050	4055	4050	276
305	20240508	141900	366371355	4050	4050	4050	4050	600
306	20240508	141800	363941355	4050	4050	4050	4050	0
307	20240508	141700	363941355	4050	4050	4050	4050	3
308	20240508	141600	363929205	4050	4055	4055	4050	173
309	20240508	141500	363228545	4055	4055	4055	4055	0
310	20240508	141400	363228545	4055	4055	4055	4055	21
311	20240508	141300	363143390	4055	4055	4055	4055	1
312	20240508	141200	363139335	4060	4060	4060	4060	0
313	20240508	141100	363139335	4060	4060	4060	4060	1
314	20240508	141000	363135275	4055	4055	4055	4055	9
315	20240508	140900	363098780	4055	4055	4055	4055	20
316	20240508	140800	363017680	4055	4055	4055	4055	0
317	20240508	140700	363017680	4055	4055	4055	4055	200
318	20240508	140600	362206680	4055	4055	4055	4055	0
319	20240508	140500	362206680	4055	4055	4055	4055	9
320	20240508	140400	362170185	4055	4055	4055	4055	0
321	20240508	140300	362170185	4055	4055	4055	4055	0
322	20240508	140200	362170185	4055	4055	4055	4055	88
323	20240508	140100	361813345	4055	4055	4055	4055	0
324	20240508	140000	361813345	4055	4055	4055	4055	0
325	20240508	135900	361813345	4055	4055	4055	4055	83
326	20240508	135800	361476780	4055	4055	4055	4055	1
327	20240508	135700	361472725	4055	4055	4055	4055	0
328	20240508	135600	361472725	4055	4055	4055	4055	5
329	20240508	135500	361452450	4055	4055	4055	4055	500
330	20240508	135400	359424950	4055	4055	4055	4055	449
331	20240508	135300	357604255	4060	4060	4060	4060	0
332	20240508	135200	357604255	4060	4060	4060	4060	109
333	20240508	135100	357161715	4055	4055	4055	4055	0
334	20240508	135000	357161715	4055	4055	4055	4055	9
335	20240508	134900	357125220	4055	4055	4055	4055	16
336	20240508	134800	357060340	4055	4055	4055	4055	0
337	20240508	134700	357060340	4055	4055	4060	4055	5
338	20240508	134600	357040060	4060	4055	4060	4055	1953
339	20240508	134500	349111515	4055	4055	4055	4055	0
340	20240508	134400	349111515	4055	4055	4055	4055	200
341	20240508	134300	348300515	4050	4050	4050	4050	1
342	20240508	134200	348296465	4055	4055	4055	4055	0
343	20240508	134100	348296465	4055	4055	4055	4055	0
344	20240508	134000	348296465	4055	4055	4055	4055	200
345	20240508	133900	347485465	4055	4055	4055	4055	0
346	20240508	133800	347485465	4055	4050	4055	4050	6
347	20240508	133700	347461160	4055	4055	4055	4055	306
348	20240508	133600	346220330	4055	4055	4055	4055	0
349	20240508	133500	346220330	4055	4055	4055	4055	35
350	20240508	133400	346078405	4055	4060	4060	4055	414
351	20240508	133300	344397895	4065	4065	4065	4065	474
352	20240508	133200	342471085	4060	4060	4060	4060	11
353	20240508	133100	342426425	4055	4055	4055	4055	71
354	20240508	133000	342138520	4055	4055	4055	4055	0
355	20240508	132900	342138520	4055	4055	4055	4055	20
356	20240508	132800	342057420	4055	4055	4055	4055	0
357	20240508	132700	342057420	4055	4055	4055	4055	0
358	20240508	132600	342057420	4055	4055	4055	4055	0
359	20240508	132500	342057420	4055	4055	4055	4055	1401
360	20240508	132400	336376365	4050	4050	4055	4050	9
361	20240508	132300	336339910	4050	4050	4050	4050	0
362	20240508	132200	336339910	4050	4050	4050	4050	1
363	20240508	132100	336335860	4050	4050	4050	4050	4
364	20240508	132000	336319660	4050	4055	4055	4050	424
365	20240508	131900	334600910	4055	4055	4055	4055	0
366	20240508	131800	334600910	4055	4055	4055	4055	3
367	20240508	131700	334588745	4045	4045	4045	4045	15
368	20240508	131600	334528070	4045	4045	4045	4045	0
369	20240508	131500	334528070	4045	4045	4045	4045	0
370	20240508	131400	334528070	4045	4045	4045	4045	23
371	20240508	131300	334435035	4045	4050	4050	4045	1805
372	20240508	131200	327133100	4050	4045	4050	4045	40
373	20240508	131100	326971105	4045	4045	4045	4045	29
374	20240508	131000	326853800	4045	4045	4050	4045	607
375	20240508	130900	324398480	4045	4045	4045	4045	2
376	20240508	130800	324390390	4040	4040	4040	4040	5
377	20240508	130700	324370190	4045	4040	4045	4040	382
378	20240508	130600	322826810	4045	4045	4045	4045	0
379	20240508	130500	322826810	4045	4040	4045	4040	1437
380	20240508	130400	317021280	4040	4040	4040	4040	0
381	20240508	130300	317021280	4040	4040	4040	4040	81
382	20240508	130200	316694040	4040	4060	4060	4040	2283
383	20240508	130100	307455360	4060	4085	4085	4060	291
384	20240508	130000	306273500	4085	4085	4085	4055	1319
385	20240508	125900	300894040	4080	4065	4080	4050	2203
386	20240508	125800	291923455	4065	4060	4065	4060	1010
387	20240508	125700	287820455	4060	4040	4060	4040	4649
388	20240508	125600	268971820	4030	4040	4040	4030	294
389	20240508	125500	267784070	4040	4040	4040	4040	19
390	20240508	125400	267707310	4030	4030	4035	4030	7653
391	20240508	125300	236861720	4030	4030	4030	4030	20
392	20240508	125200	236781120	4030	4025	4030	4025	11
393	20240508	125100	236736830	4025	4025	4025	4025	292
394	20240508	125000	235561530	4030	4030	4030	4030	23
395	20240508	124900	235468840	4030	4030	4030	4030	0
396	20240508	124800	235468840	4030	4030	4030	4030	1300
397	20240508	124700	230229840	4020	4020	4020	4020	72
398	20240508	124600	229940400	4020	4020	4020	4020	2
399	20240508	124500	229932360	4025	4025	4025	4025	509
400	20240508	124400	227883635	4025	4025	4025	4025	362
401	20240508	124300	226426585	4020	4020	4020	4020	148
402	20240508	124200	225831625	4020	4020	4020	4020	1
403	20240508	124100	225827605	4025	4025	4025	4025	0
404	20240508	124000	225827605	4025	4020	4025	4020	800
405	20240508	123900	222607855	4020	4020	4020	4020	0
406	20240508	123800	222607855	4020	4015	4020	4015	220
407	20240508	123700	221723495	4015	4015	4015	4015	0
408	20240508	123600	221723495	4015	4015	4015	4015	8
409	20240508	123500	221691375	4015	4015	4015	4015	1
410	20240508	123400	221687360	4010	4010	4010	4010	0
411	20240508	123300	221687360	4010	4010	4010	4010	0
412	20240508	123200	221687360	4010	4010	4010	4010	14
413	20240508	123100	221631220	4005	4005	4005	4005	0
414	20240508	123000	221631220	4005	4005	4005	4005	0
415	20240508	122900	221631220	4005	4005	4005	4005	50
416	20240508	122800	221430970	4005	4010	4010	4005	100
417	20240508	122700	221030120	4005	4005	4005	4005	0
418	20240508	122600	221030120	4005	4005	4005	4005	0
419	20240508	122500	221030120	4005	4015	4015	4005	1030
420	20240508	122400	216898815	4020	4020	4020	4020	4
421	20240508	122300	216882735	4020	4020	4025	4020	201
422	20240508	122200	216073930	4020	4020	4020	4020	160
423	20240508	122100	215430730	4020	4020	4020	4020	56
424	20240508	122000	215205610	4020	4020	4020	4020	0
425	20240508	121900	215205610	4020	4020	4020	4020	381
426	20240508	121800	213673990	4020	4020	4020	4020	0
427	20240508	121700	213673990	4020	4020	4020	4020	0
428	20240508	121600	213673990	4020	4020	4020	4020	645
429	20240508	121500	211081090	4015	4015	4015	4015	0
430	20240508	121400	211081090	4015	4015	4015	4015	2
431	20240508	121300	211073060	4015	4015	4015	4015	0
432	20240508	121200	211073060	4015	4015	4015	4015	155
433	20240508	121100	210450735	4015	4015	4015	4015	0
434	20240508	121000	210450735	4015	4015	4015	4015	172
435	20240508	120900	209760155	4010	4010	4010	4010	0
436	20240508	120800	209760155	4010	4010	4010	4010	0
437	20240508	120700	209760155	4010	4010	4010	4010	711
438	20240508	120600	206909045	4010	4015	4015	4010	1001
439	20240508	120500	202890035	4015	4015	4015	4015	6
440	20240508	120400	202865945	4015	4010	4015	4000	585
441	20240508	120300	200522010	4015	4015	4015	4015	914
442	20240508	120200	196852300	4015	4015	4015	4015	0
443	20240508	120100	196852300	4015	4020	4020	4015	156
444	20240508	120000	196225930	4020	4015	4020	4015	307
445	20240508	115900	194993290	4020	4020	4020	4020	293
446	20240508	115800	193815430	4020	4020	4020	4020	29
447	20240508	115700	193698850	4020	4020	4020	4020	0
448	20240508	115600	193698850	4020	4020	4020	4020	0
449	20240508	115500	193698850	4020	4015	4020	4015	2
450	20240508	115400	193690815	4020	4020	4020	4020	2
451	20240508	115300	193682775	4020	4025	4025	4020	451
452	20240508	115200	191869705	4045	4050	4050	4035	136
453	20240508	115100	191319735	4045	4030	4045	4030	2993
454	20240508	115000	179229735	4010	4035	4035	4010	408
455	20240508	114900	177593480	4010	3990	4045	3990	4856
456	20240508	114800	158169185	3990	3990	3990	3990	500
457	20240508	114700	156174185	3990	3970	3990	3970	4088
458	20240508	114600	139894115	3965	3965	3965	3965	0
459	20240508	114500	139894115	3965	3965	3965	3965	3
460	20240508	114400	139882220	3970	3970	3970	3970	0
461	20240508	114300	139882220	3970	3965	3970	3965	51
462	20240508	114200	139680000	3965	3965	3965	3965	20
463	20240508	114100	139600700	3965	3965	3965	3965	0
464	20240508	114000	139600700	3965	3965	3965	3965	0
465	20240508	113900	139600700	3965	3965	3965	3965	62
466	20240508	113800	139354870	3970	3970	3970	3970	0
467	20240508	113700	139354870	3970	3970	3970	3970	0
468	20240508	113600	139354870	3970	3970	3970	3970	0
469	20240508	113500	139354870	3970	3975	3975	3970	109
470	20240508	113400	138922135	3970	3970	3970	3970	0
471	20240508	113300	138922135	3970	3975	3975	3970	1501
472	20240508	113200	132963160	3970	3970	3970	3970	1
473	20240508	113100	132959190	3970	3970	3970	3970	0
474	20240508	113000	132959190	3970	3970	3970	3970	50
475	20240508	112900	132760690	3970	3970	3970	3970	0
476	20240508	112800	132760690	3970	3970	3970	3970	0
477	20240508	112700	132760690	3970	3970	3970	3970	0
478	20240508	112600	132760690	3970	3970	3970	3970	426
479	20240508	112500	131069470	3970	3970	3970	3970	0
480	20240508	112400	131069470	3970	3970	3970	3970	0
481	20240508	112300	131069470	3970	3970	3970	3970	0
482	20240508	112200	131069470	3970	3960	3970	3960	2029
483	20240508	112100	123034470	3960	3960	3960	3960	0
484	20240508	112000	123034470	3960	3960	3960	3960	9
485	20240508	111900	122998830	3970	3970	3970	3970	0
486	20240508	111800	122998830	3970	3970	3970	3970	0
487	20240508	111700	122998830	3970	3970	3970	3970	0
488	20240508	111600	122998830	3970	3970	3970	3970	743
489	20240508	111500	120049120	3970	3970	3970	3970	0
490	20240508	111400	120049120	3970	3975	3975	3970	200
491	20240508	111300	119255110	3975	3975	3975	3975	0
492	20240508	111200	119255110	3975	3975	3975	3975	0
493	20240508	111100	119255110	3975	3975	3975	3975	0
494	20240508	111000	119255110	3975	3975	3975	3975	0
495	20240508	110900	119255110	3975	3975	3975	3975	0
496	20240508	110800	119255110	3975	3975	3975	3975	127
497	20240508	110700	118750285	3975	3975	3975	3975	0
498	20240508	110600	118750285	3975	3975	3975	3975	0
499	20240508	110500	118750285	3975	3975	3975	3975	107
500	20240508	110400	118324960	3980	3980	3980	3980	174
501	20240508	110300	117632440	3980	3980	3985	3980	472
502	20240508	110200	115753870	3980	3980	3980	3980	540
503	20240508	110100	113604670	3980	3980	3980	3980	150
504	20240508	110000	113007670	3980	3980	3980	3980	88
505	20240508	105900	112657430	3980	3980	3980	3980	0
506	20240508	105800	112657430	3980	3980	3980	3980	1005
507	20240508	105700	108657530	3975	3975	3975	3975	25
508	20240508	105600	108558155	3975	3975	3975	3975	0
509	20240508	105500	108558155	3975	3975	3975	3975	0
510	20240508	105400	108558155	3975	3975	3975	3975	89
511	20240508	105300	108204380	3975	3975	3975	3975	1110
512	20240508	105200	103792130	3975	3975	3975	3970	25
513	20240508	105100	103692760	3970	3970	3970	3970	8
514	20240508	105000	103661000	3970	3970	3970	3970	0
515	20240508	104900	103661000	3970	3970	3970	3970	300
516	20240508	104800	102470000	3970	3970	3970	3970	0
517	20240508	104700	102470000	3970	3970	3970	3970	12
518	20240508	104600	102422360	3975	3975	3975	3975	108
519	20240508	104500	101993060	3975	3955	3980	3955	2715
520	20240508	104400	91202570	3960	3960	3960	3960	844
521	20240508	104300	87860330	3960	3960	3960	3960	0
522	20240508	104200	87860330	3960	3960	3960	3960	2
523	20240508	104100	87852410	3960	3960	3960	3960	9
524	20240508	104000	87816770	3960	3960	3960	3960	0
525	20240508	103900	87816770	3960	3960	3960	3960	0
526	20240508	103800	87816770	3960	3960	3960	3960	0
527	20240508	103700	87816770	3960	3970	3970	3960	160
528	20240508	103600	87181630	3970	3970	3970	3970	570
529	20240508	103500	84918730	3970	3960	3970	3960	1895
530	20240508	103400	77406320	3950	3950	3950	3950	1989
531	20240508	103300	69549770	3955	3955	3955	3955	253
532	20240508	103200	68549155	3955	3950	3955	3950	1161
533	20240508	103100	63960345	3950	3950	3950	3950	0
534	20240508	103000	63960345	3950	3955	3955	3950	610
535	20240508	102900	61547920	3955	3955	3955	3955	2
536	20240508	102800	61540010	3955	3955	3955	3955	5
537	20240508	102700	61520235	3955	3960	3960	3955	29
538	20240508	102600	61405440	3960	3960	3960	3960	0
539	20240508	102500	61405440	3960	3960	3960	3960	0
540	20240508	102400	61405440	3960	3960	3960	3960	0
541	20240508	102300	61405440	3960	3960	3960	3960	147
542	20240508	102200	60823320	3960	3960	3960	3960	620
543	20240508	102100	58368120	3955	3955	3955	3955	0
544	20240508	102000	58368120	3955	3955	3955	3955	0
545	20240508	101900	58368120	3955	3955	3955	3955	0
546	20240508	101800	58368120	3955	3960	3960	3955	49
547	20240508	101700	58174275	3960	3960	3960	3960	0
548	20240508	101600	58174275	3960	3960	3960	3960	0
549	20240508	101500	58174275	3960	3960	3960	3960	940
550	20240508	101400	54451875	3960	3960	3960	3960	600
551	20240508	101300	52075875	3965	3965	3965	3965	2
552	20240508	101200	52067945	3965	3965	3965	3965	416
553	20240508	101100	50418505	3965	3950	3965	3950	2064
554	20240508	101000	42240145	3950	3950	3950	3950	3
555	20240508	100900	42228295	3945	3945	3945	3945	9
556	20240508	100800	42192790	3945	3945	3945	3945	0
557	20240508	100700	42192790	3945	3945	3945	3945	0
558	20240508	100600	42192790	3945	3945	3945	3945	0
559	20240508	100500	42192790	3945	3945	3945	3945	0
560	20240508	100400	42192790	3945	3945	3945	3945	0
561	20240508	100300	42192790	3945	3945	3945	3945	0
562	20240508	100200	42192790	3945	3945	3945	3945	354
563	20240508	100100	40796260	3935	3935	3935	3935	0
564	20240508	100000	40796260	3935	3935	3935	3935	9
565	20240508	095900	40760845	3945	3945	3945	3945	0
566	20240508	095800	40760845	3945	3945	3945	3945	366
567	20240508	095700	39316975	3945	3945	3945	3945	1
568	20240508	095600	39313030	3935	3945	3945	3935	10
569	20240508	095500	39273670	3945	3945	3945	3945	1
570	20240508	095400	39269725	3945	3945	3945	3945	2
571	20240508	095300	39261835	3940	3940	3940	3940	0
572	20240508	095200	39261835	3940	3940	3940	3940	0
573	20240508	095100	39261835	3940	3940	3940	3940	2
574	20240508	095000	39253955	3940	3940	3940	3940	60
575	20240508	094900	39017555	3940	3940	3940	3940	1
576	20240508	094800	39013615	3940	3945	3945	3940	515
577	20240508	094700	36981945	3945	3945	3945	3945	50
578	20240508	094600	36784695	3950	3950	3950	3950	0
579	20240508	094500	36784695	3950	3950	3950	3950	0
580	20240508	094400	36784695	3950	3950	3950	3950	38
581	20240508	094300	36634595	3935	3950	3950	3935	851
582	20240508	094200	33282340	3945	3945	3945	3945	42
583	20240508	094100	33116650	3940	3940	3940	3940	0
584	20240508	094000	33116650	3940	3940	3940	3940	0
585	20240508	093900	33116650	3940	3955	3955	3940	26
586	20240508	093800	33014045	3955	3955	3955	3955	13
587	20240508	093700	32962630	3955	3955	3955	3955	5
588	20240508	093600	32942855	3955	3950	3955	3950	21
589	20240508	093500	32859880	3950	3955	3955	3935	72
590	20240508	093400	32576010	3955	3955	3955	3955	428
591	20240508	093300	30883270	3955	3955	3955	3955	0
592	20240508	093200	30883270	3955	3930	3965	3930	2811
593	20240508	093100	19773915	3925	3925	3925	3925	14
594	20240508	093000	19718965	3925	3925	3925	3925	0
595	20240508	092900	19718965	3925	3925	3925	3925	0
596	20240508	092800	19718965	3925	3925	3925	3925	0
597	20240508	092700	19718965	3925	3925	3925	3925	0
598	20240508	092600	19718965	3925	3925	3925	3925	12
599	20240508	092500	19671865	3915	3915	3915	3915	7
600	20240508	092400	19644460	3925	3925	3925	3925	0
601	20240508	092300	19644460	3925	3925	3925	3925	11
602	20240508	092200	19601285	3925	3915	3925	3915	113
603	20240508	092100	19158760	3915	3915	3915	3915	1
604	20240508	092000	19154845	3915	3915	3915	3915	0
605	20240508	091900	19154845	3915	3915	3915	3915	1
606	20240508	091800	19150930	3920	3915	3920	3915	2375
607	20240508	091700	9846365	3910	3910	3910	3910	1743
608	20240508	091600	3031235	3910	3910	3910	3910	9
609	20240508	091500	2996045	3910	3910	3910	3910	0
610	20240508	091400	2996045	3910	3910	3910	3910	215
611	20240508	091300	2155395	3910	3910	3910	3910	9
612	20240508	091200	2120205	3915	3915	3915	3915	23
613	20240508	091100	2030160	3915	3920	3920	3915	120
614	20240508	091000	1560280	3920	3920	3920	3920	0
615	20240508	090900	1560280	3920	3920	3920	3915	11
616	20240508	090800	1517190	3915	3915	3915	3915	8
617	20240508	090700	1485870	3915	3915	3915	3910	21
618	20240508	090600	1403700	3910	3915	3915	3910	102
619	20240508	090500	1004870	3910	3910	3910	3910	39
620	20240508	090400	852380	3910	3910	3910	3910	10
621	20240508	090300	813280	3910	3910	3910	3910	39
622	20240508	090200	660790	3910	3910	3910	3910	0
623	20240508	090100	660790	3910	3910	3910	3910	0
624	20240508	090000	660790	3910	3910	3910	3910	169