KissMeData/047400/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	192700	582186365	2705	2705	2705	2705	1179
3	20240508	192600	582186365	2705	2705	2705	2705	0
4	20240508	192500	582186365	2705	2705	2705	2705	0
5	20240508	192400	582186365	2705	2705	2705	2705	0
6	20240508	192300	582186365	2705	2705	2705	2705	0
7	20240508	192200	582186365	2705	2705	2705	2705	0
8	20240508	192100	582186365	2705	2705	2705	2705	0
9	20240508	192000	582186365	2705	2705	2705	2705	0
10	20240508	191900	582186365	2705	2705	2705	2705	0
11	20240508	191800	582186365	2705	2705	2705	2705	0
12	20240508	191700	582186365	2705	2705	2705	2705	0
13	20240508	191600	582186365	2705	2705	2705	2705	0
14	20240508	191500	582186365	2705	2705	2705	2705	0
15	20240508	191400	582186365	2705	2705	2705	2705	0
16	20240508	191300	582186365	2705	2705	2705	2705	0
17	20240508	191200	582186365	2705	2705	2705	2705	0
18	20240508	191100	582186365	2705	2705	2705	2705	0
19	20240508	191000	582186365	2705	2705	2705	2705	0
20	20240508	190900	582186365	2705	2705	2705	2705	0
21	20240508	190800	582186365	2705	2705	2705	2705	0
22	20240508	190700	582186365	2705	2705	2705	2705	0
23	20240508	190600	582186365	2705	2705	2705	2705	0
24	20240508	190500	582186365	2705	2705	2705	2705	0
25	20240508	190400	582186365	2705	2705	2705	2705	0
26	20240508	190300	582186365	2705	2705	2705	2705	0
27	20240508	190200	582186365	2705	2705	2705	2705	0
28	20240508	190100	582186365	2705	2705	2705	2705	0
29	20240508	190000	582186365	2705	2705	2705	2705	0
30	20240508	185900	582186365	2705	2705	2705	2705	0
31	20240508	185800	582186365	2705	2705	2705	2705	0
32	20240508	185700	582186365	2705	2705	2705	2705	1179
33	20240508	185600	582186365	2705	2705	2705	2705	0
34	20240508	185500	582186365	2705	2705	2705	2705	0
35	20240508	185400	582186365	2705	2705	2705	2705	0
36	20240508	185300	582186365	2705	2705	2705	2705	0
37	20240508	185200	582186365	2705	2705	2705	2705	0
38	20240508	185100	582186365	2705	2705	2705	2705	0
39	20240508	185000	582186365	2705	2705	2705	2705	0
40	20240508	184900	582186365	2705	2705	2705	2705	0
41	20240508	184800	582186365	2705	2705	2705	2705	0
42	20240508	184700	582186365	2705	2705	2705	2705	0
43	20240508	184600	582186365	2705	2705	2705	2705	0
44	20240508	184500	582186365	2705	2705	2705	2705	0
45	20240508	184400	582186365	2705	2705	2705	2705	0
46	20240508	184300	582186365	2705	2705	2705	2705	0
47	20240508	184200	582186365	2705	2705	2705	2705	0
48	20240508	184100	582186365	2705	2705	2705	2705	0
49	20240508	184000	582186365	2705	2705	2705	2705	0
50	20240508	183900	582186365	2705	2705	2705	2705	0
51	20240508	183800	582186365	2705	2705	2705	2705	0
52	20240508	183700	582186365	2705	2705	2705	2705	0
53	20240508	183600	582186365	2705	2705	2705	2705	0
54	20240508	183500	582186365	2705	2705	2705	2705	0
55	20240508	183400	582186365	2705	2705	2705	2705	0
56	20240508	183300	582186365	2705	2705	2705	2705	0
57	20240508	183200	582186365	2705	2705	2705	2705	0
58	20240508	183100	582186365	2705	2705	2705	2705	0
59	20240508	183000	582186365	2705	2705	2705	2705	0
60	20240508	182900	582186365	2705	2705	2705	2705	0
61	20240508	182800	582186365	2705	2705	2705	2705	0
62	20240508	182700	582186365	2705	2705	2705	2705	1179
63	20240508	182600	582186365	2705	2705	2705	2705	0
64	20240508	182500	582186365	2705	2705	2705	2705	0
65	20240508	182400	582186365	2705	2705	2705	2705	0
66	20240508	182300	582186365	2705	2705	2705	2705	0
67	20240508	182200	582186365	2705	2705	2705	2705	0
68	20240508	182100	582186365	2705	2705	2705	2705	0
69	20240508	182000	582186365	2705	2705	2705	2705	0
70	20240508	181900	582186365	2705	2705	2705	2705	0
71	20240508	181800	582186365	2705	2705	2705	2705	0
72	20240508	181700	582186365	2705	2705	2705	2705	0
73	20240508	181600	582186365	2705	2705	2705	2705	0
74	20240508	181500	582186365	2705	2705	2705	2705	0
75	20240508	181400	582186365	2705	2705	2705	2705	0
76	20240508	181300	582186365	2705	2705	2705	2705	0
77	20240508	181200	582186365	2705	2705	2705	2705	0
78	20240508	181100	582186365	2705	2705	2705	2705	0
79	20240508	181000	582186365	2705	2705	2705	2705	0
80	20240508	180900	582186365	2705	2705	2705	2705	0
81	20240508	180800	582186365	2705	2705	2705	2705	0
82	20240508	180700	582186365	2705	2705	2705	2705	0
83	20240508	180600	582186365	2705	2705	2705	2705	0
84	20240508	180500	582186365	2705	2705	2705	2705	0
85	20240508	180400	582186365	2705	2705	2705	2705	0
86	20240508	180300	582186365	2705	2705	2705	2705	0
87	20240508	180200	582186365	2705	2705	2705	2705	0
88	20240508	180100	582186365	2705	2705	2705	2705	0
89	20240508	180000	582186365	2705	2705	2705	2705	0
90	20240508	175900	582186365	2705	2705	2705	2705	0
91	20240508	175800	582186365	2705	2705	2705	2705	0
92	20240508	175700	582186365	2705	2705	2705	2705	1179
93	20240508	175600	582186365	2705	2705	2705	2705	0
94	20240508	175500	582186365	2705	2705	2705	2705	0
95	20240508	175400	582186365	2705	2705	2705	2705	0
96	20240508	175300	582186365	2705	2705	2705	2705	0
97	20240508	175200	582186365	2705	2705	2705	2705	0
98	20240508	175100	582186365	2705	2705	2705	2705	0
99	20240508	175000	582186365	2705	2705	2705	2705	0
100	20240508	174900	582186365	2705	2705	2705	2705	0
101	20240508	174800	582186365	2705	2705	2705	2705	0
102	20240508	174700	582186365	2705	2705	2705	2705	0
103	20240508	174600	582186365	2705	2705	2705	2705	0
104	20240508	174500	582186365	2705	2705	2705	2705	0
105	20240508	174400	582186365	2705	2705	2705	2705	0
106	20240508	174300	582186365	2705	2705	2705	2705	0
107	20240508	174200	582186365	2705	2705	2705	2705	0
108	20240508	174100	582186365	2705	2705	2705	2705	0
109	20240508	174000	582186365	2705	2705	2705	2705	0
110	20240508	173900	582186365	2705	2705	2705	2705	0
111	20240508	173800	582186365	2705	2705	2705	2705	0
112	20240508	173700	582186365	2705	2705	2705	2705	0
113	20240508	173600	582186365	2705	2705	2705	2705	0
114	20240508	173500	582186365	2705	2705	2705	2705	0
115	20240508	173400	582186365	2705	2705	2705	2705	0
116	20240508	173300	582186365	2705	2705	2705	2705	0
117	20240508	173200	582186365	2705	2705	2705	2705	0
118	20240508	173100	582186365	2705	2705	2705	2705	0
119	20240508	173000	582186365	2705	2705	2705	2705	0
120	20240508	172900	582186365	2705	2705	2705	2705	0
121	20240508	172800	582186365	2705	2705	2705	2705	0
122	20240508	172700	582186365	2705	2705	2705	2705	1179
123	20240508	172600	582186365	2705	2705	2705	2705	0
124	20240508	172500	582186365	2705	2705	2705	2705	0
125	20240508	172400	582186365	2705	2705	2705	2705	0
126	20240508	172300	582186365	2705	2705	2705	2705	0
127	20240508	172200	582186365	2705	2705	2705	2705	0
128	20240508	172100	582186365	2705	2705	2705	2705	0
129	20240508	172000	582186365	2705	2705	2705	2705	0
130	20240508	171900	582186365	2705	2705	2705	2705	0
131	20240508	171800	582186365	2705	2705	2705	2705	0
132	20240508	171700	582186365	2705	2705	2705	2705	0
133	20240508	171600	582186365	2705	2705	2705	2705	0
134	20240508	171500	582186365	2705	2705	2705	2705	0
135	20240508	171400	582186365	2705	2705	2705	2705	0
136	20240508	171300	582186365	2705	2705	2705	2705	0
137	20240508	171200	582186365	2705	2705	2705	2705	0
138	20240508	171100	582186365	2705	2705	2705	2705	0
139	20240508	171000	582186365	2705	2705	2705	2705	0
140	20240508	170900	582186365	2705	2705	2705	2705	0
141	20240508	170800	582186365	2705	2705	2705	2705	0
142	20240508	170700	582186365	2705	2705	2705	2705	0
143	20240508	170600	582186365	2705	2705	2705	2705	0
144	20240508	170500	582186365	2705	2705	2705	2705	0
145	20240508	170400	582186365	2705	2705	2705	2705	0
146	20240508	170300	582186365	2705	2705	2705	2705	0
147	20240508	170200	582186365	2705	2705	2705	2705	0
148	20240508	170100	582186365	2705	2705	2705	2705	0
149	20240508	170000	582186365	2705	2705	2705	2705	0
150	20240508	165900	582186365	2705	2705	2705	2705	0
151	20240508	165800	582186365	2705	2705	2705	2705	0
152	20240508	165700	582186365	2705	2705	2705	2705	1179
153	20240508	165600	582186365	2705	2705	2705	2705	0
154	20240508	165500	582186365	2705	2705	2705	2705	0
155	20240508	165400	582186365	2705	2705	2705	2705	0
156	20240508	165300	582186365	2705	2705	2705	2705	0
157	20240508	165200	582186365	2705	2705	2705	2705	0
158	20240508	165100	582186365	2705	2705	2705	2705	0
159	20240508	165000	582186365	2705	2705	2705	2705	0
160	20240508	164900	582186365	2705	2705	2705	2705	0
161	20240508	164800	582186365	2705	2705	2705	2705	0
162	20240508	164700	582186365	2705	2705	2705	2705	0
163	20240508	164600	582186365	2705	2705	2705	2705	0
164	20240508	164500	582186365	2705	2705	2705	2705	0
165	20240508	164400	582186365	2705	2705	2705	2705	0
166	20240508	164300	582186365	2705	2705	2705	2705	0
167	20240508	164200	582186365	2705	2705	2705	2705	0
168	20240508	164100	582186365	2705	2705	2705	2705	0
169	20240508	164000	582186365	2705	2705	2705	2705	0
170	20240508	163900	582186365	2705	2705	2705	2705	0
171	20240508	163800	582186365	2705	2705	2705	2705	0
172	20240508	163700	582186365	2705	2705	2705	2705	0
173	20240508	163600	582186365	2705	2705	2705	2705	0
174	20240508	163500	582186365	2705	2705	2705	2705	0
175	20240508	163400	582186365	2705	2705	2705	2705	0
176	20240508	163300	582186365	2705	2705	2705	2705	0
177	20240508	163200	582186365	2705	2705	2705	2705	0
178	20240508	163100	582186365	2705	2705	2705	2705	0
179	20240508	163000	582186365	2705	2705	2705	2705	0
180	20240508	162900	582186365	2705	2705	2705	2705	0
181	20240508	162800	582186365	2705	2705	2705	2705	0
182	20240508	162700	582186365	2705	2705	2705	2705	1179
183	20240508	162600	582186365	2705	2705	2705	2705	0
184	20240508	162500	582186365	2705	2705	2705	2705	0
185	20240508	162400	582186365	2705	2705	2705	2705	0
186	20240508	162300	582186365	2705	2705	2705	2705	0
187	20240508	162200	582186365	2705	2705	2705	2705	0
188	20240508	162100	582186365	2705	2705	2705	2705	0
189	20240508	162000	582186365	2705	2705	2705	2705	0
190	20240508	161900	582186365	2705	2705	2705	2705	0
191	20240508	161800	582186365	2705	2705	2705	2705	0
192	20240508	161700	582186365	2705	2705	2705	2705	0
193	20240508	161600	582186365	2705	2705	2705	2705	0
194	20240508	161500	582186365	2705	2705	2705	2705	0
195	20240508	161400	582186365	2705	2705	2705	2705	0
196	20240508	161300	582186365	2705	2705	2705	2705	0
197	20240508	161200	582186365	2705	2705	2705	2705	0
198	20240508	161100	582186365	2705	2705	2705	2705	0
199	20240508	161000	582186365	2705	2705	2705	2705	0
200	20240508	160900	582186365	2705	2705	2705	2705	0
201	20240508	160800	582186365	2705	2705	2705	2705	0
202	20240508	160700	582186365	2705	2705	2705	2705	0
203	20240508	160600	582186365	2705	2705	2705	2705	0
204	20240508	160500	582186365	2705	2705	2705	2705	0
205	20240508	160400	582186365	2705	2705	2705	2705	0
206	20240508	160300	582186365	2705	2705	2705	2705	0
207	20240508	160200	582186365	2705	2705	2705	2705	0
208	20240508	160100	582186365	2705	2705	2705	2705	0
209	20240508	160000	582186365	2705	2705	2705	2705	0
210	20240508	155900	582186365	2705	2705	2705	2705	0
211	20240508	155800	582186365	2705	2705	2705	2705	0
212	20240508	155700	582186365	2705	2705	2705	2705	1179
213	20240508	155600	582186365	2705	2705	2705	2705	0
214	20240508	155500	582186365	2705	2705	2705	2705	0
215	20240508	155400	582186365	2705	2705	2705	2705	0
216	20240508	155300	582186365	2705	2705	2705	2705	0
217	20240508	155200	582186365	2705	2705	2705	2705	0
218	20240508	155100	582186365	2705	2705	2705	2705	0
219	20240508	155000	582186365	2705	2705	2705	2705	0
220	20240508	154900	582186365	2705	2705	2705	2705	0
221	20240508	154800	582186365	2705	2705	2705	2705	0
222	20240508	154700	582186365	2705	2705	2705	2705	0
223	20240508	154600	582186365	2705	2705	2705	2705	0
224	20240508	154500	582186365	2705	2705	2705	2705	0
225	20240508	154400	582186365	2705	2705	2705	2705	0
226	20240508	154300	582186365	2705	2705	2705	2705	0
227	20240508	154200	582186365	2705	2705	2705	2705	0
228	20240508	154100	582186365	2705	2705	2705	2705	0
229	20240508	154000	582186365	2705	2705	2705	2705	0
230	20240508	153900	582186365	2705	2705	2705	2705	0
231	20240508	153800	582186365	2705	2705	2705	2705	0
232	20240508	153700	582186365	2705	2705	2705	2705	0
233	20240508	153600	582186365	2705	2705	2705	2705	0
234	20240508	153500	582186365	2705	2705	2705	2705	0
235	20240508	153400	582186365	2705	2705	2705	2705	0
236	20240508	153300	582186365	2705	2705	2705	2705	0
237	20240508	153200	582186365	2705	2705	2705	2705	0
238	20240508	153100	582186365	2705	2705	2705	2705	0
239	20240508	153000	582186365	2705	2705	2705	2705	1179
240	20240508	152900	578997170	2700	2700	2700	2700	0
241	20240508	152800	578997170	2700	2700	2700	2700	0
242	20240508	152700	578997170	2700	2700	2700	2700	0
243	20240508	152600	578997170	2700	2700	2700	2700	0
244	20240508	152500	578997170	2700	2700	2700	2700	0
245	20240508	152400	578997170	2700	2700	2700	2700	0
246	20240508	152300	578997170	2700	2700	2700	2700	0
247	20240508	152200	578997170	2700	2700	2700	2700	0
248	20240508	152100	578997170	2700	2700	2700	2700	0
249	20240508	152000	578997170	2700	2700	2700	2700	0
250	20240508	151900	578997170	2700	2700	2700	2700	115
251	20240508	151800	578686670	2700	2705	2705	2700	1533
252	20240508	151700	574540705	2705	2710	2710	2705	2009
253	20240508	151600	569104855	2710	2710	2710	2710	1
254	20240508	151500	569102145	2705	2705	2705	2705	1281
255	20240508	151400	565637040	2705	2705	2705	2705	1085
256	20240508	151300	562702115	2710	2710	2710	2710	0
257	20240508	151200	562702115	2710	2710	2710	2710	506
258	20240508	151100	561330855	2710	2710	2710	2710	2002
259	20240508	151000	555905435	2710	2710	2710	2710	168
260	20240508	150900	555450155	2700	2700	2700	2700	1
261	20240508	150800	555447455	2710	2710	2710	2710	187
262	20240508	150700	554940685	2710	2705	2710	2695	12470
263	20240508	150600	521292390	2705	2705	2705	2705	0
264	20240508	150500	521292390	2705	2705	2705	2705	1000
265	20240508	150400	518587390	2705	2705	2705	2705	0
266	20240508	150300	518587390	2705	2705	2705	2705	50
267	20240508	150200	518452140	2705	2710	2710	2705	220
268	20240508	150100	517856990	2705	2705	2705	2705	0
269	20240508	150000	517856990	2705	2705	2705	2705	246
270	20240508	145900	517191560	2705	2705	2705	2705	491
271	20240508	145800	515863405	2710	2710	2710	2710	2
272	20240508	145700	515857985	2705	2705	2705	2705	646
273	20240508	145600	514110555	2705	2705	2705	2705	0
274	20240508	145500	514110555	2705	2710	2710	2705	56
275	20240508	145400	513958800	2710	2710	2710	2705	172
276	20240508	145300	513492690	2710	2710	2710	2705	302
277	20240508	145200	512675090	2710	2710	2710	2710	0
278	20240508	145100	512675090	2710	2710	2710	2710	1000
279	20240508	145000	509965090	2705	2705	2705	2705	0
280	20240508	144900	509965090	2705	2720	2720	2705	2
281	20240508	144800	509959665	2705	2705	2705	2705	0
282	20240508	144700	509959665	2705	2705	2705	2705	541
283	20240508	144600	508496260	2705	2705	2705	2705	0
284	20240508	144500	508496260	2705	2710	2725	2700	9820
285	20240508	144400	481817915	2705	2705	2705	2705	100
286	20240508	144300	481547415	2705	2705	2705	2705	440
287	20240508	144200	480357215	2705	2705	2705	2705	0
288	20240508	144100	480357215	2705	2705	2705	2705	0
289	20240508	144000	480357215	2705	2705	2705	2705	0
290	20240508	143900	480357215	2705	2705	2705	2705	0
291	20240508	143800	480357215	2705	2700	2705	2700	1276
292	20240508	143700	476907135	2700	2705	2705	2700	353
293	20240508	143600	475952275	2705	2705	2705	2705	503
294	20240508	143500	474591660	2705	2705	2705	2705	1613
295	20240508	143400	470228495	2705	2705	2705	2705	2
296	20240508	143300	470223085	2705	2705	2705	2705	500
297	20240508	143200	468870585	2705	2705	2705	2705	0
298	20240508	143100	468870585	2705	2705	2705	2705	10
299	20240508	143000	468843535	2700	2700	2700	2700	202
300	20240508	142900	468298135	2700	2705	2705	2700	142
301	20240508	142800	467914730	2700	2700	2700	2700	0
302	20240508	142700	467914730	2700	2700	2700	2700	4
303	20240508	142600	467903930	2705	2705	2705	2705	100
304	20240508	142500	467633430	2705	2705	2705	2705	100
305	20240508	142400	467362930	2705	2705	2705	2705	100
306	20240508	142300	467092430	2700	2700	2700	2700	0
307	20240508	142200	467092430	2700	2700	2700	2700	1
308	20240508	142100	467089730	2700	2700	2700	2700	72
309	20240508	142000	466895330	2700	2705	2705	2700	41
310	20240508	141900	466784440	2700	2700	2700	2700	140
311	20240508	141800	466406440	2705	2705	2705	2705	0
312	20240508	141700	466406440	2705	2705	2705	2705	50
313	20240508	141600	466271190	2695	2695	2695	2695	0
314	20240508	141500	466271190	2695	2695	2695	2695	0
315	20240508	141400	466271190	2695	2695	2695	2695	1
316	20240508	141300	466268495	2700	2700	2700	2700	1701
317	20240508	141200	461675795	2700	2700	2700	2700	1637
318	20240508	141100	457255895	2705	2705	2705	2705	5
319	20240508	141000	457242370	2700	2705	2705	2700	121
320	20240508	140900	456915620	2700	2700	2700	2700	0
321	20240508	140800	456915620	2700	2700	2700	2700	0
322	20240508	140700	456915620	2700	2700	2700	2700	0
323	20240508	140600	456915620	2700	2705	2705	2700	189
324	20240508	140500	456404380	2700	2705	2705	2700	6
325	20240508	140400	456388155	2705	2705	2705	2705	233
326	20240508	140300	455757890	2705	2705	2705	2705	11
327	20240508	140200	455728135	2700	2700	2700	2700	0
328	20240508	140100	455728135	2700	2700	2700	2700	1
329	20240508	140000	455725435	2705	2705	2705	2705	1167
330	20240508	135900	452568700	2700	2700	2700	2700	100
331	20240508	135800	452298700	2705	2705	2705	2705	10
332	20240508	135700	452271650	2705	2700	2705	2700	307
333	20240508	135600	451442505	2700	2700	2700	2700	491
334	20240508	135500	450116805	2700	2700	2700	2700	15
335	20240508	135400	450076305	2695	2695	2695	2695	0
336	20240508	135300	450076305	2695	2695	2695	2695	0
337	20240508	135200	450076305	2695	2700	2700	2695	126
338	20240508	135100	449736550	2700	2700	2700	2700	0
339	20240508	135000	449736550	2700	2700	2700	2700	0
340	20240508	134900	449736550	2700	2700	2700	2700	1376
341	20240508	134800	446021350	2700	2700	2700	2700	0
342	20240508	134700	446021350	2700	2700	2700	2700	0
343	20240508	134600	446021350	2700	2700	2700	2700	157
344	20240508	134500	445597450	2690	2695	2695	2690	2
345	20240508	134400	445592065	2690	2690	2690	2690	1174
346	20240508	134300	442434005	2690	2690	2690	2690	664
347	20240508	134200	440647845	2690	2690	2690	2690	14
348	20240508	134100	440610185	2690	2700	2700	2690	101
349	20240508	134000	440337495	2690	2690	2690	2690	0
350	20240508	133900	440337495	2690	2690	2690	2690	0
351	20240508	133800	440337495	2690	2690	2690	2690	700
352	20240508	133700	438454495	2690	2690	2690	2690	0
353	20240508	133600	438454495	2690	2690	2690	2690	0
354	20240508	133500	438454495	2690	2695	2695	2690	1200
355	20240508	133400	435226410	2690	2690	2690	2690	0
356	20240508	133300	435226410	2690	2690	2690	2690	0
357	20240508	133200	435226410	2690	2690	2690	2690	0
358	20240508	133100	435226410	2690	2690	2690	2690	14
359	20240508	133000	435188750	2700	2700	2700	2700	5
360	20240508	132900	435175250	2700	2700	2700	2700	20
361	20240508	132800	435121250	2700	2700	2700	2700	10
362	20240508	132700	435094250	2700	2700	2700	2700	0
363	20240508	132600	435094250	2700	2700	2700	2700	139
364	20240508	132500	434718950	2690	2690	2690	2690	1
365	20240508	132400	434716260	2695	2695	2695	2690	552
366	20240508	132300	433231265	2690	2690	2690	2690	0
367	20240508	132200	433231265	2690	2690	2690	2690	1
368	20240508	132100	433228575	2695	2695	2695	2695	112
369	20240508	132000	432926735	2695	2695	2695	2695	3
370	20240508	131900	432918650	2695	2695	2695	2690	694
371	20240508	131800	431048325	2695	2690	2695	2690	10449
372	20240508	131700	402940445	2690	2690	2690	2690	150
373	20240508	131600	402536945	2695	2695	2695	2695	1635
374	20240508	131500	398130620	2695	2695	2695	2695	176
375	20240508	131400	397656300	2705	2700	2705	2695	16153
376	20240508	131300	354119910	2700	2700	2700	2700	267
377	20240508	131200	353399010	2695	2695	2695	2695	2
378	20240508	131100	353393620	2695	2695	2695	2695	1
379	20240508	131000	353390925	2700	2700	2700	2700	506
380	20240508	130900	352024725	2695	2700	2700	2695	3028
381	20240508	130800	343858130	2700	2700	2700	2700	100
382	20240508	130700	343588130	2700	2700	2700	2700	0
383	20240508	130600	343588130	2700	2700	2700	2700	1078
384	20240508	130500	340677530	2700	2700	2700	2700	0
385	20240508	130400	340677530	2700	2700	2700	2700	16
386	20240508	130300	340634330	2700	2700	2700	2700	89
387	20240508	130200	340394030	2705	2705	2705	2705	0
388	20240508	130100	340394030	2705	2705	2705	2700	856
389	20240508	130000	338078600	2705	2705	2705	2705	800
390	20240508	125900	335914600	2705	2705	2705	2705	0
391	20240508	125800	335914600	2705	2705	2705	2705	0
392	20240508	125700	335914600	2705	2705	2705	2705	0
393	20240508	125600	335914600	2705	2705	2705	2705	295
394	20240508	125500	335116625	2705	2705	2705	2705	30
395	20240508	125400	335035475	2705	2705	2705	2705	0
396	20240508	125300	335035475	2705	2705	2705	2705	0
397	20240508	125200	335035475	2705	2705	2705	2705	100
398	20240508	125100	334764975	2705	2705	2705	2705	720
399	20240508	125000	332817375	2710	2710	2710	2710	0
400	20240508	124900	332817375	2710	2710	2710	2710	2
401	20240508	124800	332811955	2710	2710	2710	2710	1
402	20240508	124700	332809245	2705	2710	2710	2705	201
403	20240508	124600	332264540	2705	2705	2705	2705	0
404	20240508	124500	332264540	2705	2705	2705	2705	1
405	20240508	124400	332261835	2710	2710	2710	2710	1
406	20240508	124300	332259125	2705	2705	2705	2705	55
407	20240508	124200	332110350	2705	2705	2705	2705	0
408	20240508	124100	332110350	2705	2705	2710	2705	285
409	20240508	124000	331339400	2705	2705	2705	2705	0
410	20240508	123900	331339400	2705	2705	2705	2705	0
411	20240508	123800	331339400	2705	2705	2705	2705	0
412	20240508	123700	331339400	2705	2705	2705	2705	256
413	20240508	123600	330646920	2705	2705	2705	2705	144
414	20240508	123500	330257400	2700	2700	2700	2700	1
415	20240508	123400	330254700	2705	2705	2705	2705	100
416	20240508	123300	329984200	2700	2700	2700	2700	500
417	20240508	123200	328634200	2700	2700	2700	2700	0
418	20240508	123100	328634200	2700	2700	2700	2700	24
419	20240508	123000	328569400	2700	2700	2700	2700	0
420	20240508	122900	328569400	2700	2700	2700	2700	0
421	20240508	122800	328569400	2700	2700	2700	2700	4218
422	20240508	122700	317180800	2700	2700	2700	2700	0
423	20240508	122600	317180800	2700	2710	2710	2700	2668
424	20240508	122500	309968405	2710	2710	2710	2710	100
425	20240508	122400	309697405	2705	2705	2705	2705	0
426	20240508	122300	309697405	2705	2705	2705	2705	0
427	20240508	122200	309697405	2705	2705	2705	2705	9
428	20240508	122100	309673060	2705	2705	2705	2705	0
429	20240508	122000	309673060	2705	2705	2705	2705	0
430	20240508	121900	309673060	2705	2705	2705	2705	0
431	20240508	121800	309673060	2705	2710	2710	2705	11
432	20240508	121700	309643255	2705	2705	2705	2705	0
433	20240508	121600	309643255	2705	2705	2705	2705	0
434	20240508	121500	309643255	2705	2705	2705	2705	50
435	20240508	121400	309508005	2705	2710	2710	2705	6
436	20240508	121300	309491750	2710	2710	2710	2710	0
437	20240508	121200	309491750	2710	2710	2710	2710	30
438	20240508	121100	309410450	2705	2705	2705	2705	0
439	20240508	121000	309410450	2705	2705	2705	2705	0
440	20240508	120900	309410450	2705	2705	2705	2705	0
441	20240508	120800	309410450	2705	2710	2710	2705	462
442	20240508	120700	308158740	2705	2705	2705	2705	0
443	20240508	120600	308158740	2705	2710	2710	2705	5
444	20240508	120500	308145195	2710	2710	2710	2710	0
445	20240508	120400	308145195	2710	2710	2710	2710	196
446	20240508	120300	307614035	2705	2705	2705	2705	0
447	20240508	120200	307614035	2705	2705	2705	2705	1
448	20240508	120100	307611330	2705	2710	2710	2705	488
449	20240508	120000	306288855	2705	2705	2705	2705	0
450	20240508	115900	306288855	2705	2705	2705	2705	0
451	20240508	115800	306288855	2705	2705	2705	2705	0
452	20240508	115700	306288855	2705	2710	2710	2705	3227
453	20240508	115600	297543690	2705	2705	2705	2705	0
454	20240508	115500	297543690	2705	2705	2705	2705	0
455	20240508	115400	297543690	2705	2705	2705	2705	0
456	20240508	115300	297543690	2705	2705	2705	2705	0
457	20240508	115200	297543690	2705	2705	2705	2705	0
458	20240508	115100	297543690	2705	2705	2705	2705	14
459	20240508	115000	297505820	2705	2705	2705	2705	0
460	20240508	114900	297505820	2705	2705	2705	2705	0
461	20240508	114800	297505820	2705	2705	2705	2705	59
462	20240508	114700	297346225	2705	2705	2705	2705	1750
463	20240508	114600	292612475	2705	2705	2705	2705	0
464	20240508	114500	292612475	2705	2705	2705	2705	0
465	20240508	114400	292612475	2705	2710	2710	2705	410
466	20240508	114300	291501380	2710	2710	2710	2710	0
467	20240508	114200	291501380	2710	2710	2710	2710	0
468	20240508	114100	291501380	2710	2710	2710	2710	0
469	20240508	114000	291501380	2710	2705	2710	2700	27
470	20240508	113900	291428345	2700	2700	2700	2700	70
471	20240508	113800	291239345	2700	2700	2700	2700	1
472	20240508	113700	291236645	2705	2705	2705	2700	12
473	20240508	113600	291204190	2700	2700	2700	2700	4
474	20240508	113500	291193390	2700	2700	2700	2700	0
475	20240508	113400	291193390	2700	2705	2705	2700	2
476	20240508	113300	291187985	2700	2700	2700	2700	0
477	20240508	113200	291187985	2700	2700	2700	2700	0
478	20240508	113100	291187985	2700	2700	2700	2700	394
479	20240508	113000	290124185	2700	2705	2705	2700	474
480	20240508	112900	288842020	2705	2705	2705	2705	500
481	20240508	112800	287489520	2705	2705	2705	2705	100
482	20240508	112700	287219020	2705	2710	2710	2705	217
483	20240508	112600	286630955	2705	2705	2705	2705	0
484	20240508	112500	286630955	2705	2710	2710	2705	11
485	20240508	112400	286601150	2710	2710	2710	2710	0
486	20240508	112300	286601150	2710	2710	2710	2710	738
487	20240508	112200	284601170	2705	2705	2705	2705	0
488	20240508	112100	284601170	2705	2705	2705	2705	0
489	20240508	112000	284601170	2705	2705	2705	2705	1
490	20240508	111900	284598465	2710	2710	2710	2710	50
491	20240508	111800	284462965	2705	2705	2705	2705	0
492	20240508	111700	284462965	2705	2705	2705	2705	0
493	20240508	111600	284462965	2705	2705	2705	2705	149
494	20240508	111500	284059920	2700	2700	2700	2700	0
495	20240508	111400	284059920	2700	2700	2700	2700	0
496	20240508	111300	284059920	2700	2700	2700	2700	0
497	20240508	111200	284059920	2700	2700	2700	2700	1
498	20240508	111100	284057220	2710	2705	2710	2705	517
499	20240508	111000	282656605	2700	2700	2700	2700	6
500	20240508	110900	282640405	2695	2700	2700	2695	1701
501	20240508	110800	278047710	2700	2700	2700	2700	10
502	20240508	110700	278020710	2695	2695	2695	2695	0
503	20240508	110600	278020710	2695	2700	2700	2695	51
504	20240508	110500	277883015	2700	2700	2700	2695	4130
505	20240508	110400	266732020	2700	2700	2700	2700	0
506	20240508	110300	266732020	2700	2705	2705	2700	516
507	20240508	110200	265338745	2700	2700	2700	2700	117
508	20240508	110100	265022845	2700	2700	2700	2700	1687
509	20240508	110000	260467945	2700	2700	2705	2700	102
510	20240508	105900	260192045	2705	2705	2705	2700	64
511	20240508	105800	260019175	2700	2700	2700	2700	30
512	20240508	105700	259938175	2700	2700	2700	2700	1
513	20240508	105600	259935475	2700	2705	2705	2700	1810
514	20240508	105500	255048465	2705	2700	2705	2700	201
515	20240508	105400	254505760	2700	2700	2700	2700	0
516	20240508	105300	254505760	2700	2700	2700	2700	300
517	20240508	105200	253695760	2705	2705	2705	2705	1
518	20240508	105100	253693055	2705	2700	2705	2700	470
519	20240508	105000	252422205	2705	2705	2705	2705	5
520	20240508	104900	252408680	2700	2705	2705	2700	20
521	20240508	104800	252354585	2700	2705	2705	2700	112
522	20240508	104700	252051630	2700	2700	2700	2700	200
523	20240508	104600	251511630	2700	2700	2700	2700	1
524	20240508	104500	251508930	2705	2705	2705	2705	0
525	20240508	104400	251508930	2705	2705	2705	2705	1
526	20240508	104300	251506225	2700	2700	2700	2700	300
527	20240508	104200	250696225	2700	2705	2705	2700	102
528	20240508	104100	250420320	2700	2705	2705	2700	74
529	20240508	104000	250220155	2705	2705	2705	2700	13
530	20240508	103900	250184995	2700	2700	2700	2700	0
531	20240508	103800	250184995	2700	2700	2700	2700	0
532	20240508	103700	250184995	2700	2700	2700	2700	0
533	20240508	103600	250184995	2700	2700	2700	2700	0
534	20240508	103500	250184995	2700	2700	2700	2700	0
535	20240508	103400	250184995	2700	2705	2705	2700	21
536	20240508	103300	250128195	2700	2700	2700	2700	0
537	20240508	103200	250128195	2700	2700	2700	2700	0
538	20240508	103100	250128195	2700	2700	2700	2700	1441
539	20240508	103000	246237495	2700	2700	2700	2700	0
540	20240508	102900	246237495	2700	2700	2700	2700	1
541	20240508	102800	246234795	2705	2705	2705	2705	2
542	20240508	102700	246229385	2700	2700	2700	2700	736
543	20240508	102600	244242185	2700	2700	2700	2700	0
544	20240508	102500	244242185	2700	2705	2705	2700	4
545	20240508	102400	244231370	2700	2700	2700	2700	0
546	20240508	102300	244231370	2700	2700	2700	2700	3
547	20240508	102200	244223270	2700	2705	2705	2700	240
548	20240508	102100	243574075	2705	2705	2705	2705	0
549	20240508	102000	243574075	2705	2705	2705	2705	0
550	20240508	101900	243574075	2705	2705	2705	2705	0
551	20240508	101800	243574075	2705	2705	2705	2705	5
552	20240508	101700	243560550	2700	2705	2705	2700	513
553	20240508	101600	242175385	2705	2705	2705	2705	1
554	20240508	101500	242172680	2705	2705	2705	2705	4
555	20240508	101400	242161860	2705	2705	2705	2705	0
556	20240508	101300	242161860	2705	2700	2705	2700	2
557	20240508	101200	242156455	2700	2700	2705	2700	573
558	20240508	101100	240609330	2700	2700	2700	2700	800
559	20240508	101000	238449330	2700	2700	2700	2700	0
560	20240508	100900	238449330	2700	2700	2700	2700	308
561	20240508	100800	237617730	2700	2700	2700	2700	0
562	20240508	100700	237617730	2700	2700	2700	2700	0
563	20240508	100600	237617730	2700	2700	2700	2700	11
564	20240508	100500	237588030	2700	2700	2700	2700	309
565	20240508	100400	236753730	2700	2700	2700	2700	2990
566	20240508	100300	228680730	2710	2710	2710	2710	1
567	20240508	100200	228678020	2710	2710	2710	2710	2
568	20240508	100100	228672600	2710	2710	2710	2710	3
569	20240508	100000	228664470	2710	2710	2710	2710	0
570	20240508	095900	228664470	2710	2700	2710	2700	788
571	20240508	095800	226536860	2700	2700	2700	2700	0
572	20240508	095700	226536860	2700	2700	2700	2700	0
573	20240508	095600	226536860	2700	2700	2700	2700	0
574	20240508	095500	226536860	2700	2710	2710	2700	102
575	20240508	095400	226260460	2710	2700	2710	2700	45
576	20240508	095300	226138870	2700	2700	2700	2700	102
577	20240508	095200	225863470	2700	2700	2700	2700	0
578	20240508	095100	225863470	2700	2695	2700	2695	30
579	20240508	095000	225782610	2695	2700	2700	2695	295
580	20240508	094900	224987580	2700	2710	2710	2700	5
581	20240508	094800	224974070	2700	2700	2700	2700	712
582	20240508	094700	223051670	2710	2700	2710	2700	728
583	20240508	094600	221078810	2700	2700	2710	2700	79
584	20240508	094500	220865460	2700	2710	2710	2700	314
585	20240508	094400	220017520	2710	2700	2710	2700	153
586	20240508	094300	219604410	2700	2710	2710	2700	363
587	20240508	094200	218624160	2710	2710	2710	2710	15
588	20240508	094100	218583510	2700	2700	2700	2695	124
589	20240508	094000	218249210	2700	2700	2700	2700	0
590	20240508	093900	218249210	2700	2700	2700	2690	10014
591	20240508	093800	191281825	2715	2715	2715	2715	17
592	20240508	093700	191235670	2715	2700	2715	2700	11
593	20240508	093600	191205955	2700	2700	2700	2700	1387
594	20240508	093500	187461055	2700	2700	2700	2700	1
595	20240508	093400	187458355	2705	2710	2710	2705	610
596	20240508	093300	185805555	2705	2695	2715	2695	55
597	20240508	093200	185657270	2695	2695	2695	2695	8406
598	20240508	093100	163003100	2695	2695	2700	2695	93
599	20240508	093000	162752460	2695	2700	2700	2695	5737
600	20240508	092900	147267565	2700	2705	2705	2700	5007
601	20240508	092800	133732585	2705	2720	2720	2705	104
602	20240508	092700	133450950	2705	2705	2705	2705	0
603	20240508	092600	133450950	2705	2705	2705	2705	1
604	20240508	092500	133448245	2710	2710	2710	2710	20
605	20240508	092400	133394045	2710	2710	2710	2710	30
606	20240508	092300	133312745	2705	2705	2705	2705	120
607	20240508	092200	132988145	2705	2710	2710	2705	781
608	20240508	092100	130875490	2705	2705	2705	2705	0
609	20240508	092000	130875490	2705	2710	2730	2705	2011
610	20240508	091900	125405130	2700	2700	2700	2700	408
611	20240508	091800	124303530	2700	2705	2705	2700	826
612	20240508	091700	122069865	2700	2695	2700	2695	2536
613	20240508	091600	115233420	2695	2700	2700	2695	224
614	20240508	091500	114629710	2700	2700	2700	2700	295
615	20240508	091400	113833210	2700	2700	2700	2700	84
616	20240508	091300	113606410	2700	2700	2700	2700	965
617	20240508	091200	111000910	2695	2690	2695	2685	3242
618	20240508	091100	102273845	2685	2685	2690	2685	1323
619	20240508	091000	98721050	2680	2690	2690	2680	246
620	20240508	090900	98059325	2680	2680	2680	2675	1255
621	20240508	090800	94699325	2675	2690	2695	2675	1673
622	20240508	090700	90216980	2695	2695	2695	2690	1144
623	20240508	090600	87134500	2695	2710	2710	2695	220
624	20240508	090500	86541150	2710	2695	2710	2695	64
625	20240508	090400	86368655	2695	2670	2695	2670	2042
626	20240508	090300	80875350	2670	2700	2700	2660	20030
627	20240508	090200	27364165	2695	2700	2710	2695	620
628	20240508	090100	25690480	2700	2705	2710	2700	3653
629	20240508	090000	15818265	2710	2710	2710	2705	5837