KissMeData/082640/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	195100	821523830	5280	5280	5280	5280	722
3	20240509	195000	821523830	5280	5280	5280	5280	0
4	20240509	194900	821523830	5280	5280	5280	5280	0
5	20240509	194800	821523830	5280	5280	5280	5280	0
6	20240509	194700	821523830	5280	5280	5280	5280	0
7	20240509	194600	821523830	5280	5280	5280	5280	0
8	20240509	194500	821523830	5280	5280	5280	5280	0
9	20240509	194400	821523830	5280	5280	5280	5280	0
10	20240509	194300	821523830	5280	5280	5280	5280	0
11	20240509	194200	821523830	5280	5280	5280	5280	0
12	20240509	194100	821523830	5280	5280	5280	5280	0
13	20240509	194000	821523830	5280	5280	5280	5280	0
14	20240509	193900	821523830	5280	5280	5280	5280	0
15	20240509	193800	821523830	5280	5280	5280	5280	0
16	20240509	193700	821523830	5280	5280	5280	5280	0
17	20240509	193600	821523830	5280	5280	5280	5280	0
18	20240509	193500	821523830	5280	5280	5280	5280	0
19	20240509	193400	821523830	5280	5280	5280	5280	0
20	20240509	193300	821523830	5280	5280	5280	5280	0
21	20240509	193200	821523830	5280	5280	5280	5280	0
22	20240509	193100	821523830	5280	5280	5280	5280	0
23	20240509	193000	821523830	5280	5280	5280	5280	0
24	20240509	192900	821523830	5280	5280	5280	5280	0
25	20240509	192800	821523830	5280	5280	5280	5280	0
26	20240509	192700	821523830	5280	5280	5280	5280	0
27	20240509	192600	821523830	5280	5280	5280	5280	0
28	20240509	192500	821523830	5280	5280	5280	5280	0
29	20240509	192400	821523830	5280	5280	5280	5280	0
30	20240509	192300	821523830	5280	5280	5280	5280	0
31	20240509	192200	821523830	5280	5280	5280	5280	0
32	20240509	192100	821523830	5280	5280	5280	5280	722
33	20240509	192000	821523830	5280	5280	5280	5280	0
34	20240509	191900	821523830	5280	5280	5280	5280	0
35	20240509	191800	821523830	5280	5280	5280	5280	0
36	20240509	191700	821523830	5280	5280	5280	5280	0
37	20240509	191600	821523830	5280	5280	5280	5280	0
38	20240509	191500	821523830	5280	5280	5280	5280	0
39	20240509	191400	821523830	5280	5280	5280	5280	0
40	20240509	191300	821523830	5280	5280	5280	5280	0
41	20240509	191200	821523830	5280	5280	5280	5280	0
42	20240509	191100	821523830	5280	5280	5280	5280	0
43	20240509	191000	821523830	5280	5280	5280	5280	0
44	20240509	190900	821523830	5280	5280	5280	5280	0
45	20240509	190800	821523830	5280	5280	5280	5280	0
46	20240509	190700	821523830	5280	5280	5280	5280	0
47	20240509	190600	821523830	5280	5280	5280	5280	0
48	20240509	190500	821523830	5280	5280	5280	5280	0
49	20240509	190400	821523830	5280	5280	5280	5280	0
50	20240509	190300	821523830	5280	5280	5280	5280	0
51	20240509	190200	821523830	5280	5280	5280	5280	0
52	20240509	190100	821523830	5280	5280	5280	5280	0
53	20240509	190000	821523830	5280	5280	5280	5280	0
54	20240509	185900	821523830	5280	5280	5280	5280	0
55	20240509	185800	821523830	5280	5280	5280	5280	0
56	20240509	185700	821523830	5280	5280	5280	5280	0
57	20240509	185600	821523830	5280	5280	5280	5280	0
58	20240509	185500	821523830	5280	5280	5280	5280	0
59	20240509	185400	821523830	5280	5280	5280	5280	0
60	20240509	185300	821523830	5280	5280	5280	5280	0
61	20240509	185200	821523830	5280	5280	5280	5280	0
62	20240509	185100	821523830	5280	5280	5280	5280	722
63	20240509	185000	821523830	5280	5280	5280	5280	0
64	20240509	184900	821523830	5280	5280	5280	5280	0
65	20240509	184800	821523830	5280	5280	5280	5280	0
66	20240509	184700	821523830	5280	5280	5280	5280	0
67	20240509	184600	821523830	5280	5280	5280	5280	0
68	20240509	184500	821523830	5280	5280	5280	5280	0
69	20240509	184400	821523830	5280	5280	5280	5280	0
70	20240509	184300	821523830	5280	5280	5280	5280	0
71	20240509	184200	821523830	5280	5280	5280	5280	0
72	20240509	184100	821523830	5280	5280	5280	5280	0
73	20240509	184000	821523830	5280	5280	5280	5280	0
74	20240509	183900	821523830	5280	5280	5280	5280	0
75	20240509	183800	821523830	5280	5280	5280	5280	0
76	20240509	183700	821523830	5280	5280	5280	5280	0
77	20240509	183600	821523830	5280	5280	5280	5280	0
78	20240509	183500	821523830	5280	5280	5280	5280	0
79	20240509	183400	821523830	5280	5280	5280	5280	0
80	20240509	183300	821523830	5280	5280	5280	5280	0
81	20240509	183200	821523830	5280	5280	5280	5280	0
82	20240509	183100	821523830	5280	5280	5280	5280	0
83	20240509	183000	821523830	5280	5280	5280	5280	0
84	20240509	182900	821523830	5280	5280	5280	5280	0
85	20240509	182800	821523830	5280	5280	5280	5280	0
86	20240509	182700	821523830	5280	5280	5280	5280	0
87	20240509	182600	821523830	5280	5280	5280	5280	0
88	20240509	182500	821523830	5280	5280	5280	5280	0
89	20240509	182400	821523830	5280	5280	5280	5280	0
90	20240509	182300	821523830	5280	5280	5280	5280	0
91	20240509	182200	821523830	5280	5280	5280	5280	0
92	20240509	182100	821523830	5280	5280	5280	5280	722
93	20240509	182000	821523830	5280	5280	5280	5280	0
94	20240509	181900	821523830	5280	5280	5280	5280	0
95	20240509	181800	821523830	5280	5280	5280	5280	0
96	20240509	181700	821523830	5280	5280	5280	5280	0
97	20240509	181600	821523830	5280	5280	5280	5280	0
98	20240509	181500	821523830	5280	5280	5280	5280	0
99	20240509	181400	821523830	5280	5280	5280	5280	0
100	20240509	181300	821523830	5280	5280	5280	5280	0
101	20240509	181200	821523830	5280	5280	5280	5280	0
102	20240509	181100	821523830	5280	5280	5280	5280	0
103	20240509	181000	821523830	5280	5280	5280	5280	0
104	20240509	180900	821523830	5280	5280	5280	5280	0
105	20240509	180800	821523830	5280	5280	5280	5280	0
106	20240509	180700	821523830	5280	5280	5280	5280	0
107	20240509	180600	821523830	5280	5280	5280	5280	0
108	20240509	180500	821523830	5280	5280	5280	5280	0
109	20240509	180400	821523830	5280	5280	5280	5280	0
110	20240509	180300	821523830	5280	5280	5280	5280	0
111	20240509	180200	821523830	5280	5280	5280	5280	0
112	20240509	180100	821523830	5280	5280	5280	5280	0
113	20240509	180000	821523830	5280	5280	5280	5280	0
114	20240509	175900	821523830	5280	5280	5280	5280	0
115	20240509	175800	821523830	5280	5280	5280	5280	0
116	20240509	175700	821523830	5280	5280	5280	5280	0
117	20240509	175600	821523830	5280	5280	5280	5280	0
118	20240509	175500	821523830	5280	5280	5280	5280	0
119	20240509	175400	821523830	5280	5280	5280	5280	0
120	20240509	175300	821523830	5280	5280	5280	5280	0
121	20240509	175200	821523830	5280	5280	5280	5280	0
122	20240509	175100	821523830	5280	5280	5280	5280	722
123	20240509	175000	821523830	5280	5280	5280	5280	0
124	20240509	174900	821523830	5280	5280	5280	5280	0
125	20240509	174800	821523830	5280	5280	5280	5280	0
126	20240509	174700	821523830	5280	5280	5280	5280	0
127	20240509	174600	821523830	5280	5280	5280	5280	0
128	20240509	174500	821523830	5280	5280	5280	5280	0
129	20240509	174400	821523830	5280	5280	5280	5280	0
130	20240509	174300	821523830	5280	5280	5280	5280	0
131	20240509	174200	821523830	5280	5280	5280	5280	0
132	20240509	174100	821523830	5280	5280	5280	5280	0
133	20240509	174000	821523830	5280	5280	5280	5280	0
134	20240509	173900	821523830	5280	5280	5280	5280	0
135	20240509	173800	821523830	5280	5280	5280	5280	0
136	20240509	173700	821523830	5280	5280	5280	5280	0
137	20240509	173600	821523830	5280	5280	5280	5280	0
138	20240509	173500	821523830	5280	5280	5280	5280	0
139	20240509	173400	821523830	5280	5280	5280	5280	0
140	20240509	173300	821523830	5280	5280	5280	5280	0
141	20240509	173200	821523830	5280	5280	5280	5280	0
142	20240509	173100	821523830	5280	5280	5280	5280	0
143	20240509	173000	821523830	5280	5280	5280	5280	0
144	20240509	172900	821523830	5280	5280	5280	5280	0
145	20240509	172800	821523830	5280	5280	5280	5280	0
146	20240509	172700	821523830	5280	5280	5280	5280	0
147	20240509	172600	821523830	5280	5280	5280	5280	0
148	20240509	172500	821523830	5280	5280	5280	5280	0
149	20240509	172400	821523830	5280	5280	5280	5280	0
150	20240509	172300	821523830	5280	5280	5280	5280	0
151	20240509	172200	821523830	5280	5280	5280	5280	0
152	20240509	172100	821523830	5280	5280	5280	5280	722
153	20240509	172000	821523830	5280	5280	5280	5280	0
154	20240509	171900	821523830	5280	5280	5280	5280	0
155	20240509	171800	821523830	5280	5280	5280	5280	0
156	20240509	171700	821523830	5280	5280	5280	5280	0
157	20240509	171600	821523830	5280	5280	5280	5280	0
158	20240509	171500	821523830	5280	5280	5280	5280	0
159	20240509	171400	821523830	5280	5280	5280	5280	0
160	20240509	171300	821523830	5280	5280	5280	5280	0
161	20240509	171200	821523830	5280	5280	5280	5280	0
162	20240509	171100	821523830	5280	5280	5280	5280	0
163	20240509	171000	821523830	5280	5280	5280	5280	0
164	20240509	170900	821523830	5280	5280	5280	5280	0
165	20240509	170800	821523830	5280	5280	5280	5280	0
166	20240509	170700	821523830	5280	5280	5280	5280	0
167	20240509	170600	821523830	5280	5280	5280	5280	0
168	20240509	170500	821523830	5280	5280	5280	5280	0
169	20240509	170400	821523830	5280	5280	5280	5280	0
170	20240509	170300	821523830	5280	5280	5280	5280	0
171	20240509	170200	821523830	5280	5280	5280	5280	0
172	20240509	170100	821523830	5280	5280	5280	5280	0
173	20240509	170000	821523830	5280	5280	5280	5280	0
174	20240509	165900	821523830	5280	5280	5280	5280	0
175	20240509	165800	821523830	5280	5280	5280	5280	0
176	20240509	165700	821523830	5280	5280	5280	5280	0
177	20240509	165600	821523830	5280	5280	5280	5280	0
178	20240509	165500	821523830	5280	5280	5280	5280	0
179	20240509	165400	821523830	5280	5280	5280	5280	0
180	20240509	165300	821523830	5280	5280	5280	5280	0
181	20240509	165200	821523830	5280	5280	5280	5280	0
182	20240509	165100	821523830	5280	5280	5280	5280	722
183	20240509	165000	821523830	5280	5280	5280	5280	0
184	20240509	164900	821523830	5280	5280	5280	5280	0
185	20240509	164800	821523830	5280	5280	5280	5280	0
186	20240509	164700	821523830	5280	5280	5280	5280	0
187	20240509	164600	821523830	5280	5280	5280	5280	0
188	20240509	164500	821523830	5280	5280	5280	5280	0
189	20240509	164400	821523830	5280	5280	5280	5280	0
190	20240509	164300	821523830	5280	5280	5280	5280	0
191	20240509	164200	821523830	5280	5280	5280	5280	0
192	20240509	164100	821523830	5280	5280	5280	5280	0
193	20240509	164000	821523830	5280	5280	5280	5280	0
194	20240509	163900	821523830	5280	5280	5280	5280	0
195	20240509	163800	821523830	5280	5280	5280	5280	0
196	20240509	163700	821523830	5280	5280	5280	5280	0
197	20240509	163600	821523830	5280	5280	5280	5280	0
198	20240509	163500	821523830	5280	5280	5280	5280	0
199	20240509	163400	821523830	5280	5280	5280	5280	0
200	20240509	163300	821523830	5280	5280	5280	5280	0
201	20240509	163200	821523830	5280	5280	5280	5280	0
202	20240509	163100	821523830	5280	5280	5280	5280	0
203	20240509	163000	821523830	5280	5280	5280	5280	0
204	20240509	162900	821523830	5280	5280	5280	5280	0
205	20240509	162800	821523830	5280	5280	5280	5280	0
206	20240509	162700	821523830	5280	5280	5280	5280	0
207	20240509	162600	821523830	5280	5280	5280	5280	0
208	20240509	162500	821523830	5280	5280	5280	5280	0
209	20240509	162400	821523830	5280	5280	5280	5280	0
210	20240509	162300	821523830	5280	5280	5280	5280	0
211	20240509	162200	821523830	5280	5280	5280	5280	0
212	20240509	162100	821523830	5280	5280	5280	5280	722
213	20240509	162000	821523830	5280	5280	5280	5280	0
214	20240509	161900	821523830	5280	5280	5280	5280	0
215	20240509	161800	821523830	5280	5280	5280	5280	0
216	20240509	161700	821523830	5280	5280	5280	5280	0
217	20240509	161600	821523830	5280	5280	5280	5280	0
218	20240509	161500	821523830	5280	5280	5280	5280	0
219	20240509	161400	821523830	5280	5280	5280	5280	0
220	20240509	161300	821523830	5280	5280	5280	5280	0
221	20240509	161200	821523830	5280	5280	5280	5280	0
222	20240509	161100	821523830	5280	5280	5280	5280	0
223	20240509	161000	821523830	5280	5280	5280	5280	0
224	20240509	160900	821523830	5280	5280	5280	5280	0
225	20240509	160800	821523830	5280	5280	5280	5280	0
226	20240509	160700	821523830	5280	5280	5280	5280	0
227	20240509	160600	821523830	5280	5280	5280	5280	0
228	20240509	160500	821523830	5280	5280	5280	5280	0
229	20240509	160400	821523830	5280	5280	5280	5280	0
230	20240509	160300	821523830	5280	5280	5280	5280	0
231	20240509	160200	821523830	5280	5280	5280	5280	0
232	20240509	160100	821523830	5280	5280	5280	5280	0
233	20240509	160000	821523830	5280	5280	5280	5280	0
234	20240509	155900	821523830	5280	5280	5280	5280	0
235	20240509	155800	821523830	5280	5280	5280	5280	0
236	20240509	155700	821523830	5280	5280	5280	5280	0
237	20240509	155600	821523830	5280	5280	5280	5280	0
238	20240509	155500	821523830	5280	5280	5280	5280	0
239	20240509	155400	821523830	5280	5280	5280	5280	0
240	20240509	155300	821523830	5280	5280	5280	5280	0
241	20240509	155200	821523830	5280	5280	5280	5280	0
242	20240509	155100	821523830	5280	5280	5280	5280	722
243	20240509	155000	821523830	5280	5280	5280	5280	0
244	20240509	154900	821523830	5280	5280	5280	5280	0
245	20240509	154800	821523830	5280	5280	5280	5280	0
246	20240509	154700	821523830	5280	5280	5280	5280	0
247	20240509	154600	821523830	5280	5280	5280	5280	0
248	20240509	154500	821523830	5280	5280	5280	5280	0
249	20240509	154400	821523830	5280	5280	5280	5280	0
250	20240509	154300	821523830	5280	5280	5280	5280	0
251	20240509	154200	821523830	5280	5280	5280	5280	0
252	20240509	154100	821523830	5280	5280	5280	5280	0
253	20240509	154000	821523830	5280	5280	5280	5280	0
254	20240509	153900	821523830	5280	5280	5280	5280	0
255	20240509	153800	821523830	5280	5280	5280	5280	0
256	20240509	153700	821523830	5280	5280	5280	5280	0
257	20240509	153600	821523830	5280	5280	5280	5280	0
258	20240509	153500	821523830	5280	5280	5280	5280	0
259	20240509	153400	821523830	5280	5280	5280	5280	0
260	20240509	153300	821523830	5280	5280	5280	5280	0
261	20240509	153200	821523830	5280	5280	5280	5280	0
262	20240509	153100	821523830	5280	5280	5280	5280	0
263	20240509	153000	821523830	5280	5280	5280	5280	722
264	20240509	152900	817711670	5270	5270	5270	5270	0
265	20240509	152800	817711670	5270	5270	5270	5270	0
266	20240509	152700	817711670	5270	5270	5270	5270	0
267	20240509	152600	817711670	5270	5270	5270	5270	0
268	20240509	152500	817711670	5270	5270	5270	5270	0
269	20240509	152400	817711670	5270	5270	5270	5270	0
270	20240509	152300	817711670	5270	5270	5270	5270	0
271	20240509	152200	817711670	5270	5270	5270	5270	0
272	20240509	152100	817711670	5270	5270	5270	5270	0
273	20240509	152000	817711670	5270	5270	5270	5270	0
274	20240509	151900	817711670	5270	5260	5270	5260	185
275	20240509	151800	816737420	5270	5270	5270	5270	42
276	20240509	151700	816516080	5260	5260	5260	5260	3
277	20240509	151600	816500300	5270	5270	5270	5270	124
278	20240509	151500	815846820	5260	5260	5260	5260	2
279	20240509	151400	815836300	5270	5270	5270	5270	86
280	20240509	151300	815383080	5270	5270	5270	5270	20
281	20240509	151200	815277680	5270	5260	5270	5260	37
282	20240509	151100	815082720	5260	5260	5260	5260	33
283	20240509	151000	814909140	5260	5250	5260	5250	104
284	20240509	150900	814362820	5260	5260	5260	5260	26
285	20240509	150800	814226060	5260	5260	5260	5260	8
286	20240509	150700	814183980	5260	5260	5260	5260	33
287	20240509	150600	814010400	5260	5250	5260	5250	14
288	20240509	150500	813936810	5250	5250	5250	5240	51
289	20240509	150400	813669100	5270	5260	5270	5260	5
290	20240509	150300	813642780	5260	5260	5260	5250	1251
291	20240509	150200	807063890	5280	5280	5280	5280	14
292	20240509	150100	806989970	5270	5270	5270	5270	61
293	20240509	150000	806668500	5270	5280	5280	5270	155
294	20240509	145900	805850600	5290	5290	5300	5290	302
295	20240509	145800	804251200	5290	5290	5300	5290	333
296	20240509	145700	802487790	5280	5300	5300	5280	741
297	20240509	145600	798564970	5300	5290	5300	5290	334
298	20240509	145500	796796020	5300	5290	5300	5280	741
299	20240509	145400	792877500	5290	5290	5290	5290	300
300	20240509	145300	791290500	5280	5290	5290	5280	796
301	20240509	145200	787081590	5290	5280	5290	5280	472
302	20240509	145100	784586430	5290	5290	5290	5290	600
303	20240509	145000	781412430	5280	5280	5280	5280	405
304	20240509	144900	779274030	5290	5290	5290	5290	705
305	20240509	144800	775544580	5290	5290	5290	5290	303
306	20240509	144700	773941710	5300	5290	5300	5290	639
307	20240509	144600	770558370	5290	5300	5300	5290	675
308	20240509	144500	766984620	5290	5290	5290	5280	336
309	20240509	144400	765207210	5300	5290	5300	5280	603
310	20240509	144300	762017350	5290	5280	5290	5270	486
311	20240509	144200	759448280	5290	5290	5290	5290	600
312	20240509	144100	756274280	5290	5290	5290	5290	300
313	20240509	144000	754687280	5280	5290	5290	5270	1024
314	20240509	143900	749281800	5290	5290	5290	5290	300
315	20240509	143800	747694800	5290	5290	5290	5290	600
316	20240509	143700	744520800	5280	5270	5280	5270	309
317	20240509	143600	742889370	5270	5270	5280	5270	637
318	20240509	143500	739529360	5270	5270	5270	5270	419
319	20240509	143400	737321230	5270	5270	5270	5270	823
320	20240509	143300	732984020	5260	5260	5260	5260	476
321	20240509	143200	730480260	5260	5270	5270	5260	425
322	20240509	143100	728241760	5270	5260	5270	5260	675
323	20240509	143000	724687940	5270	5260	5270	5260	304
324	20240509	142900	723085900	5270	5260	5270	5260	757
325	20240509	142800	719100760	5260	5260	5260	5260	300
326	20240509	142700	717522760	5270	5270	5280	5270	774
327	20240509	142600	713443440	5280	5280	5280	5280	300
328	20240509	142500	711859440	5270	5280	5280	5260	1074
329	20240509	142400	706199720	5280	5290	5290	5280	410
330	20240509	142300	704031920	5280	5280	5280	5280	600
331	20240509	142200	700863920	5280	5280	5290	5280	334
332	20240509	142100	699100390	5290	5280	5290	5270	759
333	20240509	142000	695089930	5280	5270	5280	5270	1766
334	20240509	141900	685765580	5270	5280	5280	5270	587
335	20240509	141800	682669090	5270	5280	5280	5270	682
336	20240509	141700	679068630	5280	5270	5280	5270	212
337	20240509	141600	677951370	5270	5280	5280	5270	996
338	20240509	141500	672699120	5270	5270	5270	5270	139
339	20240509	141400	671966590	5280	5280	5280	5270	998
340	20240509	141300	666701130	5270	5270	5270	5270	2091
341	20240509	141200	655681560	5270	5260	5270	5260	720
342	20240509	141100	651888360	5260	5260	5270	5260	354
343	20240509	141000	650023000	5270	5270	5270	5260	679
344	20240509	140900	646445460	5270	5270	5270	5270	353
345	20240509	140800	644585150	5270	5270	5270	5270	600
346	20240509	140700	641423150	5260	5270	5270	5260	399
347	20240509	140600	639324090	5270	5260	5270	5260	638
348	20240509	140500	635962210	5260	5270	5270	5260	449
349	20240509	140400	633597470	5270	5260	5270	5260	832
350	20240509	140300	629220830	5260	5260	5270	5260	681
351	20240509	140200	625638670	5260	5260	5260	5260	300
352	20240509	140100	624060670	5260	5260	5260	5260	600
353	20240509	140000	620904670	5250	5250	5250	5240	1628
354	20240509	135900	612360610	5240	5240	5240	5240	331
355	20240509	135800	610626170	5240	5230	5240	5230	323
356	20240509	135700	608933860	5230	5230	5230	5230	671
357	20240509	135600	605424530	5230	5220	5240	5220	338
358	20240509	135500	603656480	5230	5230	5230	5220	883
359	20240509	135400	599041220	5220	5220	5220	5220	302
360	20240509	135300	597464780	5220	5220	5220	5220	103
361	20240509	135200	596927120	5210	5210	5210	5210	0
362	20240509	135100	596927120	5210	5210	5210	5210	99
363	20240509	135000	596411330	5210	5210	5210	5210	0
364	20240509	134900	596411330	5210	5210	5210	5210	32
365	20240509	134800	596244610	5200	5210	5210	5200	141
366	20240509	134700	595511400	5210	5210	5210	5210	4
367	20240509	134600	595490560	5210	5210	5210	5210	38
368	20240509	134500	595292580	5200	5200	5200	5200	142
369	20240509	134400	594554180	5200	5200	5210	5200	300
370	20240509	134300	592993860	5210	5210	5210	5210	437
371	20240509	134200	590717090	5220	5220	5220	5220	32
372	20240509	134100	590550050	5220	5220	5220	5220	60
373	20240509	134000	590236850	5210	5220	5220	5210	421
374	20240509	133900	588041740	5220	5220	5220	5220	0
375	20240509	133800	588041740	5220	5220	5220	5220	1
376	20240509	133700	588036520	5220	5220	5220	5220	613
377	20240509	133600	584836660	5220	5220	5220	5220	531
378	20240509	133500	582064840	5210	5220	5220	5210	33
379	20240509	133400	581892900	5210	5210	5210	5210	174
380	20240509	133300	580986360	5220	5220	5220	5220	32
381	20240509	133200	580819320	5210	5210	5210	5210	188
382	20240509	133100	579839840	5210	5210	5210	5210	33
383	20240509	133000	579667910	5210	5210	5210	5210	18
384	20240509	132900	579574130	5210	5210	5210	5210	0
385	20240509	132800	579574130	5210	5210	5210	5200	133
386	20240509	132700	578882200	5210	5210	5210	5210	0
387	20240509	132600	578882200	5210	5210	5210	5210	33
388	20240509	132500	578710270	5200	5200	5200	5190	266
389	20240509	132400	577328190	5210	5210	5210	5210	1
390	20240509	132300	577322980	5210	5210	5210	5210	0
391	20240509	132200	577322980	5210	5210	5210	5210	678
392	20240509	132100	573790600	5210	5210	5210	5210	91
393	20240509	132000	573316490	5210	5210	5210	5210	68
394	20240509	131900	572962210	5210	5210	5210	5210	0
395	20240509	131800	572962210	5210	5210	5210	5210	0
396	20240509	131700	572962210	5210	5210	5210	5210	0
397	20240509	131600	572962210	5210	5210	5210	5210	0
398	20240509	131500	572962210	5210	5210	5210	5210	0
399	20240509	131400	572962210	5210	5210	5210	5210	406
400	20240509	131300	570846950	5210	5210	5210	5210	0
401	20240509	131200	570846950	5210	5210	5210	5210	13
402	20240509	131100	570779220	5220	5220	5220	5220	0
403	20240509	131000	570779220	5220	5220	5220	5220	0
404	20240509	130900	570779220	5220	5210	5220	5210	7
405	20240509	130800	570742730	5200	5200	5200	5200	0
406	20240509	130700	570742730	5200	5200	5200	5200	0
407	20240509	130600	570742730	5200	5200	5200	5200	0
408	20240509	130500	570742730	5200	5200	5200	5200	0
409	20240509	130400	570742730	5200	5200	5200	5200	1279
410	20240509	130300	564091930	5200	5200	5200	5200	0
411	20240509	130200	564091930	5200	5200	5200	5200	836
412	20240509	130100	559744730	5220	5220	5220	5220	0
413	20240509	130000	559744730	5220	5220	5220	5220	0
414	20240509	125900	559744730	5220	5220	5220	5220	0
415	20240509	125800	559744730	5220	5220	5220	5210	11
416	20240509	125700	559687320	5220	5210	5220	5210	660
417	20240509	125600	556248710	5230	5230	5230	5230	0
418	20240509	125500	556248710	5230	5230	5230	5230	35
419	20240509	125400	556065660	5220	5220	5220	5220	0
420	20240509	125300	556065660	5220	5220	5220	5220	0
421	20240509	125200	556065660	5220	5220	5220	5220	0
422	20240509	125100	556065660	5220	5220	5220	5220	74
423	20240509	125000	555679380	5210	5210	5210	5210	0
424	20240509	124900	555679380	5210	5210	5210	5210	0
425	20240509	124800	555679380	5210	5220	5220	5210	168
426	20240509	124700	554803720	5220	5220	5220	5220	45
427	20240509	124600	554568820	5210	5210	5210	5210	0
428	20240509	124500	554568820	5210	5210	5210	5210	73
429	20240509	124400	554188490	5210	5210	5210	5210	0
430	20240509	124300	554188490	5210	5210	5210	5210	0
431	20240509	124200	554188490	5210	5210	5210	5210	1
432	20240509	124100	554183280	5210	5210	5210	5210	5
433	20240509	124000	554157230	5200	5200	5210	5200	139
434	20240509	123900	553434420	5200	5200	5200	5200	0
435	20240509	123800	553434420	5200	5200	5200	5200	50
436	20240509	123700	553174420	5200	5200	5200	5200	0
437	20240509	123600	553174420	5200	5200	5200	5200	50
438	20240509	123500	552914420	5190	5190	5190	5190	276
439	20240509	123400	551481980	5190	5180	5190	5180	2068
440	20240509	123300	540769730	5180	5180	5180	5180	0
441	20240509	123200	540769730	5180	5180	5180	5180	4
442	20240509	123100	540749010	5180	5180	5180	5180	1125
443	20240509	123000	534921510	5180	5190	5190	5180	1006
444	20240509	122900	529708110	5190	5180	5190	5180	693
445	20240509	122800	526115590	5190	5190	5190	5180	1057
446	20240509	122700	520633910	5190	5190	5190	5190	377
447	20240509	122600	518677280	5190	5190	5190	5190	0
448	20240509	122500	518677280	5190	5190	5210	5190	948
449	20240509	122400	513757050	5200	5200	5210	5200	868
450	20240509	122300	509243440	5200	5200	5200	5200	100
451	20240509	122200	508723440	5200	5200	5200	5200	0
452	20240509	122100	508723440	5200	5200	5200	5200	4021
453	20240509	122000	487814240	5190	5190	5190	5190	143
454	20240509	121900	487072070	5170	5170	5190	5170	823
455	20240509	121800	482813700	5200	5180	5200	5180	642
456	20240509	121700	479488120	5200	5180	5200	5180	3761
457	20240509	121600	460006100	5180	5200	5200	5180	1322
458	20240509	121500	453143060	5210	5210	5220	5200	467
459	20240509	121400	450710320	5210	5210	5230	5200	347
460	20240509	121300	448904270	5210	5210	5210	5210	68
461	20240509	121200	448549990	5200	5200	5200	5200	0
462	20240509	121100	448549990	5200	5200	5200	5200	183
463	20240509	121000	447598390	5180	5180	5180	5180	0
464	20240509	120900	447598390	5180	5190	5190	5180	392
465	20240509	120800	445567580	5180	5180	5180	5180	1131
466	20240509	120700	439709000	5180	5180	5180	5180	0
467	20240509	120600	439709000	5180	5190	5200	5180	906
468	20240509	120500	435010110	5200	5190	5200	5180	2354
469	20240509	120400	422791020	5190	5190	5190	5190	754
470	20240509	120300	418877760	5200	5200	5200	5200	383
471	20240509	120200	416886160	5200	5200	5200	5200	0
472	20240509	120100	416886160	5200	5200	5200	5200	256
473	20240509	120000	415554960	5190	5190	5190	5190	0
474	20240509	115900	415554960	5190	5190	5190	5190	0
475	20240509	115800	415554960	5190	5190	5190	5190	0
476	20240509	115700	415554960	5190	5190	5190	5190	0
477	20240509	115600	415554960	5190	5190	5190	5190	0
478	20240509	115500	415554960	5190	5190	5190	5190	1000
479	20240509	115400	410364960	5200	5200	5200	5200	1
480	20240509	115300	410359760	5190	5190	5190	5190	905
481	20240509	115200	405662810	5190	5190	5190	5190	2276
482	20240509	115100	393850370	5200	5200	5200	5200	1
483	20240509	115000	393845170	5200	5200	5200	5200	7
484	20240509	114900	393808770	5200	5200	5200	5200	122
485	20240509	114800	393174370	5200	5200	5200	5200	0
486	20240509	114700	393174370	5200	5200	5200	5200	0
487	20240509	114600	393174370	5200	5200	5200	5200	5
488	20240509	114500	393148370	5200	5200	5200	5200	1
489	20240509	114400	393143170	5200	5200	5200	5200	4425
490	20240509	114300	370133170	5200	5200	5200	5200	23
491	20240509	114200	370013570	5200	5200	5200	5200	205
492	20240509	114100	368947570	5200	5200	5200	5200	500
493	20240509	114000	366347570	5200	5200	5200	5200	0
494	20240509	113900	366347570	5200	5200	5200	5200	270
495	20240509	113800	364943570	5200	5200	5200	5200	177
496	20240509	113700	364023170	5200	5200	5200	5200	18
497	20240509	113600	363929570	5200	5200	5200	5200	2
498	20240509	113500	363919170	5200	5200	5200	5200	2
499	20240509	113400	363908770	5200	5200	5200	5200	74
500	20240509	113300	363523970	5200	5200	5200	5200	28
501	20240509	113200	363378370	5200	5200	5200	5200	0
502	20240509	113100	363378370	5200	5200	5200	5200	29
503	20240509	113000	363227570	5200	5200	5200	5200	117
504	20240509	112900	362619170	5200	5200	5200	5200	39
505	20240509	112800	362416370	5200	5200	5200	5200	1
506	20240509	112700	362411170	5200	5200	5200	5200	201
507	20240509	112600	361365970	5200	5200	5200	5200	0
508	20240509	112500	361365970	5200	5200	5200	5200	38
509	20240509	112400	361168370	5200	5200	5200	5200	73
510	20240509	112300	360788770	5190	5200	5200	5190	2
511	20240509	112200	360778380	5200	5200	5200	5190	299
512	20240509	112100	359223590	5200	5210	5210	5190	5434
513	20240509	112000	330947460	5210	5210	5210	5210	1
514	20240509	111900	330942250	5220	5220	5220	5220	59
515	20240509	111800	330634270	5220	5220	5220	5220	70
516	20240509	111700	330268870	5220	5220	5220	5220	0
517	20240509	111600	330268870	5220	5220	5220	5220	0
518	20240509	111500	330268870	5220	5220	5220	5220	44
519	20240509	111400	330039190	5220	5220	5220	5220	73
520	20240509	111300	329658130	5210	5210	5210	5210	30
521	20240509	111200	329501830	5220	5220	5220	5220	95
522	20240509	111100	329005930	5220	5220	5220	5220	12
523	20240509	111000	328943290	5210	5210	5210	5210	1
524	20240509	110900	328938080	5210	5220	5220	5210	630
525	20240509	110800	325654470	5220	5220	5220	5220	5
526	20240509	110700	325628370	5220	5230	5230	5220	2647
527	20240509	110600	311811020	5220	5220	5220	5220	424
528	20240509	110500	309597740	5230	5230	5230	5230	1886
529	20240509	110400	299733960	5240	5240	5240	5240	10
530	20240509	110300	299681560	5240	5240	5240	5240	156
531	20240509	110200	298864120	5250	5250	5250	5250	200
532	20240509	110100	297814120	5240	5240	5240	5240	0
533	20240509	110000	297814120	5240	5260	5260	5240	338
534	20240509	105900	296040710	5260	5260	5260	5260	2
535	20240509	105800	296030190	5260	5260	5260	5260	43
536	20240509	105700	295804010	5250	5250	5250	5250	50
537	20240509	105600	295541510	5250	5250	5250	5250	0
538	20240509	105500	295541510	5250	5250	5250	5250	744
539	20240509	105400	291635510	5250	5250	5250	5250	0
540	20240509	105300	291635510	5250	5250	5250	5250	1
541	20240509	105200	291630260	5240	5250	5250	5240	110
542	20240509	105100	291052860	5250	5250	5250	5250	96
543	20240509	105000	290548860	5250	5240	5250	5240	35
544	20240509	104900	290365450	5240	5240	5240	5240	1007
545	20240509	104800	285088770	5250	5250	5250	5250	150
546	20240509	104700	284301270	5250	5250	5250	5250	121
547	20240509	104600	283666020	5240	5240	5240	5240	0
548	20240509	104500	283666020	5240	5240	5240	5240	2448
549	20240509	104400	270838500	5240	5240	5240	5240	0
550	20240509	104300	270838500	5240	5240	5240	5240	43
551	20240509	104200	270613180	5240	5240	5240	5240	100
552	20240509	104100	270089180	5240	5240	5240	5240	2
553	20240509	104000	270078700	5240	5240	5240	5240	112
554	20240509	103900	269491820	5240	5240	5240	5240	74
555	20240509	103800	269104060	5240	5240	5240	5240	108
556	20240509	103700	268538140	5240	5240	5240	5240	112
557	20240509	103600	267951260	5230	5230	5230	5230	22
558	20240509	103500	267836200	5230	5230	5230	5230	16
559	20240509	103400	267752520	5230	5230	5230	5230	55
560	20240509	103300	267464870	5230	5230	5230	5230	70
561	20240509	103200	267098770	5230	5230	5230	5230	1
562	20240509	103100	267093540	5230	5230	5230	5230	114
563	20240509	103000	266497320	5230	5230	5230	5230	0
564	20240509	102900	266497320	5230	5230	5230	5230	112
565	20240509	102800	265911560	5230	5230	5230	5230	1
566	20240509	102700	265906330	5230	5230	5230	5230	46
567	20240509	102600	265665750	5230	5230	5230	5230	3
568	20240509	102500	265650060	5230	5230	5230	5220	349
569	20240509	102400	263824810	5230	5220	5230	5220	427
570	20240509	102300	261594600	5230	5230	5230	5230	785
571	20240509	102200	257489050	5240	5240	5240	5240	0
572	20240509	102100	257489050	5240	5240	5240	5240	44
573	20240509	102000	257258490	5240	5240	5240	5240	54
574	20240509	101900	256975530	5240	5240	5240	5240	143
575	20240509	101800	256226210	5230	5230	5230	5230	0
576	20240509	101700	256226210	5230	5250	5250	5230	2239
577	20240509	101600	244493710	5250	5250	5250	5250	1074
578	20240509	101500	238855210	5250	5250	5250	5250	43
579	20240509	101400	238629460	5250	5250	5250	5250	84
580	20240509	101300	238188460	5250	5250	5250	5250	20
581	20240509	101200	238083460	5240	5240	5240	5240	2671
582	20240509	101100	224087420	5240	5240	5240	5240	3708
583	20240509	101000	204657500	5240	5240	5240	5240	71
584	20240509	100900	204285460	5240	5230	5240	5230	307
585	20240509	100800	202679420	5230	5230	5230	5230	37
586	20240509	100700	202485910	5230	5230	5230	5230	0
587	20240509	100600	202485910	5230	5230	5230	5230	163
588	20240509	100500	201633420	5230	5220	5230	5220	1881
589	20240509	100400	191814550	5240	5240	5240	5220	853
590	20240509	100300	187357490	5230	5230	5230	5230	343
591	20240509	100200	185563600	5230	5230	5230	5220	561
592	20240509	100100	182631570	5230	5230	5230	5230	312
593	20240509	100000	180999810	5220	5220	5220	5220	1923
594	20240509	095900	170961750	5220	5220	5220	5220	214
595	20240509	095800	169844670	5220	5220	5220	5220	36
596	20240509	095700	169656750	5220	5220	5220	5220	25
597	20240509	095600	169526250	5220	5220	5220	5220	1843
598	20240509	095500	159905790	5220	5220	5220	5210	408
599	20240509	095400	157779800	5210	5230	5230	5210	4568
600	20240509	095300	133937850	5240	5240	5240	5240	108
601	20240509	095200	133371930	5240	5240	5240	5240	408
602	20240509	095100	131234010	5240	5240	5240	5240	1196
603	20240509	095000	124966970	5240	5230	5240	5230	11
604	20240509	094900	124909390	5240	5250	5250	5240	57
605	20240509	094800	124610670	5240	5250	5260	5240	2746
606	20240509	094700	110198190	5260	5260	5260	5260	2136
607	20240509	094600	98962830	5270	5280	5280	5270	8
608	20240509	094500	98920600	5280	5270	5280	5270	20
609	20240509	094400	98815100	5280	5280	5280	5280	3
610	20240509	094300	98799260	5280	5260	5280	5260	424
611	20240509	094200	96568960	5270	5270	5270	5270	13
612	20240509	094100	96500450	5270	5280	5280	5270	1215
613	20240509	094000	90097380	5290	5290	5290	5290	0
614	20240509	093900	90097380	5290	5280	5290	5280	1136
615	20240509	093800	84099190	5290	5290	5290	5290	2
616	20240509	093700	84088610	5290	5290	5290	5290	1
617	20240509	093600	84083320	5290	5290	5290	5290	91
618	20240509	093500	83601930	5290	5290	5290	5290	0
619	20240509	093400	83601930	5290	5290	5290	5290	5
620	20240509	093300	83575480	5290	5290	5290	5290	15
621	20240509	093200	83496130	5290	5290	5290	5290	0
622	20240509	093100	83496130	5290	5290	5290	5280	1004
623	20240509	093000	78186170	5290	5290	5290	5290	181
624	20240509	092900	77228680	5290	5300	5300	5290	2759
625	20240509	092800	62607230	5310	5310	5310	5310	0
626	20240509	092700	62607230	5310	5310	5310	5310	279
627	20240509	092600	61125740	5310	5300	5310	5300	865
628	20240509	092500	56540360	5300	5300	5300	5300	1182
629	20240509	092400	50275760	5300	5300	5300	5300	2
630	20240509	092300	50265160	5300	5300	5300	5300	337
631	20240509	092200	48479060	5300	5300	5300	5300	1
632	20240509	092100	48473760	5300	5300	5300	5300	0
633	20240509	092000	48473760	5300	5300	5300	5300	14
634	20240509	091900	48399560	5310	5310	5310	5310	105
635	20240509	091800	47842010	5310	5310	5310	5310	7
636	20240509	091700	47804840	5310	5310	5320	5310	455
637	20240509	091600	45387700	5310	5310	5310	5310	1
638	20240509	091500	45382390	5310	5300	5310	5300	47
639	20240509	091400	45132920	5310	5320	5320	5310	3
640	20240509	091300	45116980	5300	5290	5300	5290	1669
641	20240509	091200	36283120	5290	5290	5290	5290	106
642	20240509	091100	35722380	5290	5290	5290	5290	5
643	20240509	091000	35695930	5290	5290	5290	5290	72
644	20240509	090900	35315050	5290	5290	5290	5290	10
645	20240509	090800	35262150	5300	5300	5300	5300	101
646	20240509	090700	34726850	5290	5290	5290	5290	10
647	20240509	090600	34673950	5290	5280	5290	5280	2
648	20240509	090500	34663380	5280	5320	5320	5280	924
649	20240509	090400	29748650	5280	5330	5330	5280	970
650	20240509	090300	24607350	5330	5270	5330	5270	409
651	20240509	090200	22442540	5270	5280	5280	5260	588
652	20240509	090100	19344000	5290	5290	5290	5290	9
653	20240509	090000	19296390	5260	5280	5300	5260	3655