KissMeData/105740/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	200700	1257847050	8900	8900	8900	8900	2327
3	20240508	200600	1257847050	8900	8900	8900	8900	0
4	20240508	200500	1257847050	8900	8900	8900	8900	0
5	20240508	200400	1257847050	8900	8900	8900	8900	0
6	20240508	200300	1257847050	8900	8900	8900	8900	0
7	20240508	200200	1257847050	8900	8900	8900	8900	0
8	20240508	200100	1257847050	8900	8900	8900	8900	0
9	20240508	200000	1257847050	8900	8900	8900	8900	0
10	20240508	195900	1257847050	8900	8900	8900	8900	0
11	20240508	195800	1257847050	8900	8900	8900	8900	0
12	20240508	195700	1257847050	8900	8900	8900	8900	0
13	20240508	195600	1257847050	8900	8900	8900	8900	0
14	20240508	195500	1257847050	8900	8900	8900	8900	0
15	20240508	195400	1257847050	8900	8900	8900	8900	0
16	20240508	195300	1257847050	8900	8900	8900	8900	0
17	20240508	195200	1257847050	8900	8900	8900	8900	0
18	20240508	195100	1257847050	8900	8900	8900	8900	0
19	20240508	195000	1257847050	8900	8900	8900	8900	0
20	20240508	194900	1257847050	8900	8900	8900	8900	0
21	20240508	194800	1257847050	8900	8900	8900	8900	0
22	20240508	194700	1257847050	8900	8900	8900	8900	0
23	20240508	194600	1257847050	8900	8900	8900	8900	0
24	20240508	194500	1257847050	8900	8900	8900	8900	0
25	20240508	194400	1257847050	8900	8900	8900	8900	0
26	20240508	194300	1257847050	8900	8900	8900	8900	0
27	20240508	194200	1257847050	8900	8900	8900	8900	0
28	20240508	194100	1257847050	8900	8900	8900	8900	0
29	20240508	194000	1257847050	8900	8900	8900	8900	0
30	20240508	193900	1257847050	8900	8900	8900	8900	0
31	20240508	193800	1257847050	8900	8900	8900	8900	0
32	20240508	193700	1257847050	8900	8900	8900	8900	2327
33	20240508	193600	1257847050	8900	8900	8900	8900	0
34	20240508	193500	1257847050	8900	8900	8900	8900	0
35	20240508	193400	1257847050	8900	8900	8900	8900	0
36	20240508	193300	1257847050	8900	8900	8900	8900	0
37	20240508	193200	1257847050	8900	8900	8900	8900	0
38	20240508	193100	1257847050	8900	8900	8900	8900	0
39	20240508	193000	1257847050	8900	8900	8900	8900	0
40	20240508	192900	1257847050	8900	8900	8900	8900	0
41	20240508	192800	1257847050	8900	8900	8900	8900	0
42	20240508	192700	1257847050	8900	8900	8900	8900	0
43	20240508	192600	1257847050	8900	8900	8900	8900	0
44	20240508	192500	1257847050	8900	8900	8900	8900	0
45	20240508	192400	1257847050	8900	8900	8900	8900	0
46	20240508	192300	1257847050	8900	8900	8900	8900	0
47	20240508	192200	1257847050	8900	8900	8900	8900	0
48	20240508	192100	1257847050	8900	8900	8900	8900	0
49	20240508	192000	1257847050	8900	8900	8900	8900	0
50	20240508	191900	1257847050	8900	8900	8900	8900	0
51	20240508	191800	1257847050	8900	8900	8900	8900	0
52	20240508	191700	1257847050	8900	8900	8900	8900	0
53	20240508	191600	1257847050	8900	8900	8900	8900	0
54	20240508	191500	1257847050	8900	8900	8900	8900	0
55	20240508	191400	1257847050	8900	8900	8900	8900	0
56	20240508	191300	1257847050	8900	8900	8900	8900	0
57	20240508	191200	1257847050	8900	8900	8900	8900	0
58	20240508	191100	1257847050	8900	8900	8900	8900	0
59	20240508	191000	1257847050	8900	8900	8900	8900	0
60	20240508	190900	1257847050	8900	8900	8900	8900	0
61	20240508	190800	1257847050	8900	8900	8900	8900	0
62	20240508	190700	1257847050	8900	8900	8900	8900	2327
63	20240508	190600	1257847050	8900	8900	8900	8900	0
64	20240508	190500	1257847050	8900	8900	8900	8900	0
65	20240508	190400	1257847050	8900	8900	8900	8900	0
66	20240508	190300	1257847050	8900	8900	8900	8900	0
67	20240508	190200	1257847050	8900	8900	8900	8900	0
68	20240508	190100	1257847050	8900	8900	8900	8900	0
69	20240508	190000	1257847050	8900	8900	8900	8900	0
70	20240508	185900	1257847050	8900	8900	8900	8900	0
71	20240508	185800	1257847050	8900	8900	8900	8900	0
72	20240508	185700	1257847050	8900	8900	8900	8900	0
73	20240508	185600	1257847050	8900	8900	8900	8900	0
74	20240508	185500	1257847050	8900	8900	8900	8900	0
75	20240508	185400	1257847050	8900	8900	8900	8900	0
76	20240508	185300	1257847050	8900	8900	8900	8900	0
77	20240508	185200	1257847050	8900	8900	8900	8900	0
78	20240508	185100	1257847050	8900	8900	8900	8900	0
79	20240508	185000	1257847050	8900	8900	8900	8900	0
80	20240508	184900	1257847050	8900	8900	8900	8900	0
81	20240508	184800	1257847050	8900	8900	8900	8900	0
82	20240508	184700	1257847050	8900	8900	8900	8900	0
83	20240508	184600	1257847050	8900	8900	8900	8900	0
84	20240508	184500	1257847050	8900	8900	8900	8900	0
85	20240508	184400	1257847050	8900	8900	8900	8900	0
86	20240508	184300	1257847050	8900	8900	8900	8900	0
87	20240508	184200	1257847050	8900	8900	8900	8900	0
88	20240508	184100	1257847050	8900	8900	8900	8900	0
89	20240508	184000	1257847050	8900	8900	8900	8900	0
90	20240508	183900	1257847050	8900	8900	8900	8900	0
91	20240508	183800	1257847050	8900	8900	8900	8900	0
92	20240508	183700	1257847050	8900	8900	8900	8900	2327
93	20240508	183600	1257847050	8900	8900	8900	8900	0
94	20240508	183500	1257847050	8900	8900	8900	8900	0
95	20240508	183400	1257847050	8900	8900	8900	8900	0
96	20240508	183300	1257847050	8900	8900	8900	8900	0
97	20240508	183200	1257847050	8900	8900	8900	8900	0
98	20240508	183100	1257847050	8900	8900	8900	8900	0
99	20240508	183000	1257847050	8900	8900	8900	8900	0
100	20240508	182900	1257847050	8900	8900	8900	8900	0
101	20240508	182800	1257847050	8900	8900	8900	8900	0
102	20240508	182700	1257847050	8900	8900	8900	8900	0
103	20240508	182600	1257847050	8900	8900	8900	8900	0
104	20240508	182500	1257847050	8900	8900	8900	8900	0
105	20240508	182400	1257847050	8900	8900	8900	8900	0
106	20240508	182300	1257847050	8900	8900	8900	8900	0
107	20240508	182200	1257847050	8900	8900	8900	8900	0
108	20240508	182100	1257847050	8900	8900	8900	8900	0
109	20240508	182000	1257847050	8900	8900	8900	8900	0
110	20240508	181900	1257847050	8900	8900	8900	8900	0
111	20240508	181800	1257847050	8900	8900	8900	8900	0
112	20240508	181700	1257847050	8900	8900	8900	8900	0
113	20240508	181600	1257847050	8900	8900	8900	8900	0
114	20240508	181500	1257847050	8900	8900	8900	8900	0
115	20240508	181400	1257847050	8900	8900	8900	8900	0
116	20240508	181300	1257847050	8900	8900	8900	8900	0
117	20240508	181200	1257847050	8900	8900	8900	8900	0
118	20240508	181100	1257847050	8900	8900	8900	8900	0
119	20240508	181000	1257847050	8900	8900	8900	8900	0
120	20240508	180900	1257847050	8900	8900	8900	8900	0
121	20240508	180800	1257847050	8900	8900	8900	8900	0
122	20240508	180700	1257847050	8900	8900	8900	8900	2327
123	20240508	180600	1257847050	8900	8900	8900	8900	0
124	20240508	180500	1257847050	8900	8900	8900	8900	0
125	20240508	180400	1257847050	8900	8900	8900	8900	0
126	20240508	180300	1257847050	8900	8900	8900	8900	0
127	20240508	180200	1257847050	8900	8900	8900	8900	0
128	20240508	180100	1257847050	8900	8900	8900	8900	0
129	20240508	180000	1257847050	8900	8900	8900	8900	0
130	20240508	175900	1257847050	8900	8900	8900	8900	0
131	20240508	175800	1257847050	8900	8900	8900	8900	0
132	20240508	175700	1257847050	8900	8900	8900	8900	0
133	20240508	175600	1257847050	8900	8900	8900	8900	0
134	20240508	175500	1257847050	8900	8900	8900	8900	0
135	20240508	175400	1257847050	8900	8900	8900	8900	0
136	20240508	175300	1257847050	8900	8900	8900	8900	0
137	20240508	175200	1257847050	8900	8900	8900	8900	0
138	20240508	175100	1257847050	8900	8900	8900	8900	0
139	20240508	175000	1257847050	8900	8900	8900	8900	0
140	20240508	174900	1257847050	8900	8900	8900	8900	0
141	20240508	174800	1257847050	8900	8900	8900	8900	0
142	20240508	174700	1257847050	8900	8900	8900	8900	0
143	20240508	174600	1257847050	8900	8900	8900	8900	0
144	20240508	174500	1257847050	8900	8900	8900	8900	0
145	20240508	174400	1257847050	8900	8900	8900	8900	0
146	20240508	174300	1257847050	8900	8900	8900	8900	0
147	20240508	174200	1257847050	8900	8900	8900	8900	0
148	20240508	174100	1257847050	8900	8900	8900	8900	0
149	20240508	174000	1257847050	8900	8900	8900	8900	0
150	20240508	173900	1257847050	8900	8900	8900	8900	0
151	20240508	173800	1257847050	8900	8900	8900	8900	0
152	20240508	173700	1257847050	8900	8900	8900	8900	2327
153	20240508	173600	1257847050	8900	8900	8900	8900	0
154	20240508	173500	1257847050	8900	8900	8900	8900	0
155	20240508	173400	1257847050	8900	8900	8900	8900	0
156	20240508	173300	1257847050	8900	8900	8900	8900	0
157	20240508	173200	1257847050	8900	8900	8900	8900	0
158	20240508	173100	1257847050	8900	8900	8900	8900	0
159	20240508	173000	1257847050	8900	8900	8900	8900	0
160	20240508	172900	1257847050	8900	8900	8900	8900	0
161	20240508	172800	1257847050	8900	8900	8900	8900	0
162	20240508	172700	1257847050	8900	8900	8900	8900	0
163	20240508	172600	1257847050	8900	8900	8900	8900	0
164	20240508	172500	1257847050	8900	8900	8900	8900	0
165	20240508	172400	1257847050	8900	8900	8900	8900	0
166	20240508	172300	1257847050	8900	8900	8900	8900	0
167	20240508	172200	1257847050	8900	8900	8900	8900	0
168	20240508	172100	1257847050	8900	8900	8900	8900	0
169	20240508	172000	1257847050	8900	8900	8900	8900	0
170	20240508	171900	1257847050	8900	8900	8900	8900	0
171	20240508	171800	1257847050	8900	8900	8900	8900	0
172	20240508	171700	1257847050	8900	8900	8900	8900	0
173	20240508	171600	1257847050	8900	8900	8900	8900	0
174	20240508	171500	1257847050	8900	8900	8900	8900	0
175	20240508	171400	1257847050	8900	8900	8900	8900	0
176	20240508	171300	1257847050	8900	8900	8900	8900	0
177	20240508	171200	1257847050	8900	8900	8900	8900	0
178	20240508	171100	1257847050	8900	8900	8900	8900	0
179	20240508	171000	1257847050	8900	8900	8900	8900	0
180	20240508	170900	1257847050	8900	8900	8900	8900	0
181	20240508	170800	1257847050	8900	8900	8900	8900	0
182	20240508	170700	1257847050	8900	8900	8900	8900	2327
183	20240508	170600	1257847050	8900	8900	8900	8900	0
184	20240508	170500	1257847050	8900	8900	8900	8900	0
185	20240508	170400	1257847050	8900	8900	8900	8900	0
186	20240508	170300	1257847050	8900	8900	8900	8900	0
187	20240508	170200	1257847050	8900	8900	8900	8900	0
188	20240508	170100	1257847050	8900	8900	8900	8900	0
189	20240508	170000	1257847050	8900	8900	8900	8900	0
190	20240508	165900	1257847050	8900	8900	8900	8900	0
191	20240508	165800	1257847050	8900	8900	8900	8900	0
192	20240508	165700	1257847050	8900	8900	8900	8900	0
193	20240508	165600	1257847050	8900	8900	8900	8900	0
194	20240508	165500	1257847050	8900	8900	8900	8900	0
195	20240508	165400	1257847050	8900	8900	8900	8900	0
196	20240508	165300	1257847050	8900	8900	8900	8900	0
197	20240508	165200	1257847050	8900	8900	8900	8900	0
198	20240508	165100	1257847050	8900	8900	8900	8900	0
199	20240508	165000	1257847050	8900	8900	8900	8900	0
200	20240508	164900	1257847050	8900	8900	8900	8900	0
201	20240508	164800	1257847050	8900	8900	8900	8900	0
202	20240508	164700	1257847050	8900	8900	8900	8900	0
203	20240508	164600	1257847050	8900	8900	8900	8900	0
204	20240508	164500	1257847050	8900	8900	8900	8900	0
205	20240508	164400	1257847050	8900	8900	8900	8900	0
206	20240508	164300	1257847050	8900	8900	8900	8900	0
207	20240508	164200	1257847050	8900	8900	8900	8900	0
208	20240508	164100	1257847050	8900	8900	8900	8900	0
209	20240508	164000	1257847050	8900	8900	8900	8900	0
210	20240508	163900	1257847050	8900	8900	8900	8900	0
211	20240508	163800	1257847050	8900	8900	8900	8900	0
212	20240508	163700	1257847050	8900	8900	8900	8900	2327
213	20240508	163600	1257847050	8900	8900	8900	8900	0
214	20240508	163500	1257847050	8900	8900	8900	8900	0
215	20240508	163400	1257847050	8900	8900	8900	8900	0
216	20240508	163300	1257847050	8900	8900	8900	8900	0
217	20240508	163200	1257847050	8900	8900	8900	8900	0
218	20240508	163100	1257847050	8900	8900	8900	8900	0
219	20240508	163000	1257847050	8900	8900	8900	8900	0
220	20240508	162900	1257847050	8900	8900	8900	8900	0
221	20240508	162800	1257847050	8900	8900	8900	8900	0
222	20240508	162700	1257847050	8900	8900	8900	8900	0
223	20240508	162600	1257847050	8900	8900	8900	8900	0
224	20240508	162500	1257847050	8900	8900	8900	8900	0
225	20240508	162400	1257847050	8900	8900	8900	8900	0
226	20240508	162300	1257847050	8900	8900	8900	8900	0
227	20240508	162200	1257847050	8900	8900	8900	8900	0
228	20240508	162100	1257847050	8900	8900	8900	8900	0
229	20240508	162000	1257847050	8900	8900	8900	8900	0
230	20240508	161900	1257847050	8900	8900	8900	8900	0
231	20240508	161800	1257847050	8900	8900	8900	8900	0
232	20240508	161700	1257847050	8900	8900	8900	8900	0
233	20240508	161600	1257847050	8900	8900	8900	8900	0
234	20240508	161500	1257847050	8900	8900	8900	8900	0
235	20240508	161400	1257847050	8900	8900	8900	8900	0
236	20240508	161300	1257847050	8900	8900	8900	8900	0
237	20240508	161200	1257847050	8900	8900	8900	8900	0
238	20240508	161100	1257847050	8900	8900	8900	8900	0
239	20240508	161000	1257847050	8900	8900	8900	8900	0
240	20240508	160900	1257847050	8900	8900	8900	8900	0
241	20240508	160800	1257847050	8900	8900	8900	8900	0
242	20240508	160700	1257847050	8900	8900	8900	8900	2327
243	20240508	160600	1257847050	8900	8900	8900	8900	0
244	20240508	160500	1257847050	8900	8900	8900	8900	0
245	20240508	160400	1257847050	8900	8900	8900	8900	0
246	20240508	160300	1257847050	8900	8900	8900	8900	0
247	20240508	160200	1257847050	8900	8900	8900	8900	0
248	20240508	160100	1257847050	8900	8900	8900	8900	0
249	20240508	160000	1257847050	8900	8900	8900	8900	0
250	20240508	155900	1257847050	8900	8900	8900	8900	0
251	20240508	155800	1257847050	8900	8900	8900	8900	0
252	20240508	155700	1257847050	8900	8900	8900	8900	0
253	20240508	155600	1257847050	8900	8900	8900	8900	0
254	20240508	155500	1257847050	8900	8900	8900	8900	0
255	20240508	155400	1257847050	8900	8900	8900	8900	0
256	20240508	155300	1257847050	8900	8900	8900	8900	0
257	20240508	155200	1257847050	8900	8900	8900	8900	0
258	20240508	155100	1257847050	8900	8900	8900	8900	0
259	20240508	155000	1257847050	8900	8900	8900	8900	0
260	20240508	154900	1257847050	8900	8900	8900	8900	0
261	20240508	154800	1257847050	8900	8900	8900	8900	0
262	20240508	154700	1257847050	8900	8900	8900	8900	0
263	20240508	154600	1257847050	8900	8900	8900	8900	0
264	20240508	154500	1257847050	8900	8900	8900	8900	0
265	20240508	154400	1257847050	8900	8900	8900	8900	0
266	20240508	154300	1257847050	8900	8900	8900	8900	0
267	20240508	154200	1257847050	8900	8900	8900	8900	0
268	20240508	154100	1257847050	8900	8900	8900	8900	0
269	20240508	154000	1257847050	8900	8900	8900	8900	0
270	20240508	153900	1257847050	8900	8900	8900	8900	0
271	20240508	153800	1257847050	8900	8900	8900	8900	0
272	20240508	153700	1257847050	8900	8900	8900	8900	2327
273	20240508	153600	1257847050	8900	8900	8900	8900	0
274	20240508	153500	1257847050	8900	8900	8900	8900	0
275	20240508	153400	1257847050	8900	8900	8900	8900	0
276	20240508	153300	1257847050	8900	8900	8900	8900	0
277	20240508	153200	1257847050	8900	8900	8900	8900	0
278	20240508	153100	1257847050	8900	8900	8900	8900	0
279	20240508	153000	1257847050	8900	8900	8900	8900	2327
280	20240508	152900	1237136750	8900	8900	8900	8900	0
281	20240508	152800	1237136750	8900	8900	8900	8900	0
282	20240508	152700	1237136750	8900	8900	8900	8900	0
283	20240508	152600	1237136750	8900	8900	8900	8900	0
284	20240508	152500	1237136750	8900	8900	8900	8900	0
285	20240508	152400	1237136750	8900	8900	8900	8900	0
286	20240508	152300	1237136750	8900	8900	8900	8900	0
287	20240508	152200	1237136750	8900	8900	8900	8900	0
288	20240508	152100	1237136750	8900	8900	8900	8900	0
289	20240508	152000	1237136750	8900	8900	8900	8900	0
290	20240508	151900	1237136750	8900	8900	8900	8850	18
291	20240508	151800	1236977300	8850	8890	8890	8850	22
292	20240508	151700	1236782560	8850	8890	8890	8850	263
293	20240508	151600	1234450190	8910	8890	8910	8890	18
294	20240508	151500	1234290150	8900	8900	8900	8900	10
295	20240508	151400	1234201150	8920	8900	8920	8900	2102
296	20240508	151300	1215475430	8900	8900	8900	8900	1735
297	20240508	151200	1200033930	8920	8920	8920	8920	37
298	20240508	151100	1199703890	8920	8920	8920	8910	377
299	20240508	151000	1196341060	8900	8890	8920	8890	105
300	20240508	150900	1195407230	8930	8930	8930	8930	0
301	20240508	150800	1195407230	8930	8870	8930	8870	1847
302	20240508	150700	1178966180	8880	8870	8880	8870	116
303	20240508	150600	1177937150	8880	8880	8880	8880	1
304	20240508	150500	1177928270	8870	8870	8870	8860	96
305	20240508	150400	1177076760	8870	8870	8870	8870	15
306	20240508	150300	1176943710	8880	8880	8880	8880	0
307	20240508	150200	1176943710	8880	8870	8880	8870	2
308	20240508	150100	1176925960	8880	8880	8880	8880	1
309	20240508	150000	1176917080	8870	8860	8870	8860	63
310	20240508	145900	1176358880	8850	8850	8850	8850	10
311	20240508	145800	1176270380	8860	8860	8860	8860	1
312	20240508	145700	1176261520	8860	8860	8860	8860	1
313	20240508	145600	1176252660	8840	8830	8840	8830	55
314	20240508	145500	1175766470	8840	8840	8840	8840	0
315	20240508	145400	1175766470	8840	8810	8840	8810	159
316	20240508	145300	1174363940	8820	8830	8830	8810	33
317	20240508	145200	1174072910	8840	8840	8840	8840	5
318	20240508	145100	1174028710	8850	8840	8850	8840	9
319	20240508	145000	1173949080	8800	8860	8860	8800	1477
320	20240508	144900	1160937640	8810	8840	8840	8810	3250
321	20240508	144800	1132275800	8840	8850	8850	8840	264
322	20240508	144700	1129941160	8870	8850	8870	8850	501
323	20240508	144600	1125507290	8850	8850	8850	8850	100
324	20240508	144500	1124622290	8880	8870	8880	8870	2
325	20240508	144400	1124604540	8880	8890	8890	8880	5
326	20240508	144300	1124560130	8880	8880	8890	8880	66
327	20240508	144200	1123974030	8880	8880	8890	8880	51
328	20240508	144100	1123521140	8880	8850	8880	8850	16
329	20240508	144000	1123379270	8860	8860	8860	8840	1741
330	20240508	143900	1107975810	8880	8890	8890	8870	18
331	20240508	143800	1107815990	8880	8870	8880	8860	30
332	20240508	143700	1107549820	8890	8890	8890	8890	114
333	20240508	143600	1106536360	8850	8880	8890	8850	1205
334	20240508	143500	1095869520	8860	8870	8880	8860	796
335	20240508	143400	1088816240	8860	8880	8880	8860	60
336	20240508	143300	1088284390	8880	8860	8880	8860	30
337	20240508	143200	1088018190	8870	8890	8890	8860	126
338	20240508	143100	1086901770	8860	8870	8880	8860	62
339	20240508	143000	1086351980	8870	8870	8870	8870	200
340	20240508	142900	1084577980	8860	8860	8860	8860	10
341	20240508	142800	1084489380	8870	8890	8890	8870	51
342	20240508	142700	1084036990	8870	8880	8890	8870	444
343	20240508	142600	1080098590	8880	8880	8880	8880	1
344	20240508	142500	1080089710	8890	8890	8890	8890	10
345	20240508	142400	1080000810	8890	8890	8890	8890	0
346	20240508	142300	1080000810	8890	8870	8890	8870	134
347	20240508	142200	1078810020	8890	8880	8890	8880	404
348	20240508	142100	1075222490	8880	8900	8900	8880	426
349	20240508	142000	1071438990	8890	8910	8910	8890	14
350	20240508	141900	1071314510	8890	8900	8910	8890	195
351	20240508	141800	1069580830	8910	8910	8910	8890	379
352	20240508	141700	1066205830	8900	8910	8910	8900	6
353	20240508	141600	1066152380	8910	8900	8910	8900	7
354	20240508	141500	1066090060	8900	8900	8900	8900	110
355	20240508	141400	1065111060	8890	8890	8890	8890	91
356	20240508	141300	1064302070	8890	8900	8910	8890	46
357	20240508	141200	1063893100	8900	8900	8900	8900	0
358	20240508	141100	1063893100	8900	8900	8900	8900	185
359	20240508	141000	1062246600	8900	8890	8900	8890	13
360	20240508	140900	1062131020	8910	8920	8920	8910	12
361	20240508	140800	1062024080	8910	8910	8910	8910	466
362	20240508	140700	1057872020	8920	8910	8920	8910	355
363	20240508	140600	1054706090	8910	8900	8910	8900	2
364	20240508	140500	1054688280	8900	8900	8910	8900	818
365	20240508	140400	1047406310	8900	8900	8900	8900	139
366	20240508	140300	1046169210	8880	8910	8910	8880	251
367	20240508	140200	1043939880	8910	8890	8910	8880	479
368	20240508	140100	1039681270	8880	8890	8890	8880	124
369	20240508	140000	1038579020	8880	8890	8890	8880	266
370	20240508	135900	1036215450	8910	8910	8910	8910	1
371	20240508	135800	1036206540	8870	8890	8890	8870	5358
372	20240508	135700	988625150	8890	8890	8900	8890	106
373	20240508	135600	987682760	8900	8900	8900	8900	14
374	20240508	135500	987558160	8900	8910	8910	8900	106
375	20240508	135400	986614350	8910	8910	8910	8900	391
376	20240508	135300	983134380	8900	8900	8900	8900	0
377	20240508	135200	983134380	8900	8920	8920	8900	1050
378	20240508	135100	973786860	8920	8910	8920	8910	21
379	20240508	135000	973599640	8920	8910	8920	8910	99
380	20240508	134900	972716690	8920	8910	8920	8910	1241
381	20240508	134800	961659270	8910	8910	8910	8910	1
382	20240508	134700	961650360	8920	8920	8920	8920	504
383	20240508	134600	957154680	8920	8920	8920	8920	343
384	20240508	134500	954095120	8930	8920	8930	8920	282
385	20240508	134400	951579670	8920	8920	8920	8920	201
386	20240508	134300	949786750	8920	8920	8920	8920	0
387	20240508	134200	949786750	8920	8930	8930	8920	60
388	20240508	134100	949251430	8930	8930	8930	8930	1
389	20240508	134000	949242500	8920	8920	8920	8920	0
390	20240508	133900	949242500	8920	8920	8920	8920	62
391	20240508	133800	948689460	8920	8920	8920	8920	486
392	20240508	133700	944354340	8920	8920	8920	8920	0
393	20240508	133600	944354340	8920	8930	8930	8920	11
394	20240508	133500	944256120	8920	8920	8920	8920	0
395	20240508	133400	944256120	8920	8930	8930	8920	118
396	20240508	133300	943202450	8920	8920	8920	8920	1
397	20240508	133200	943193530	8920	8930	8930	8920	681
398	20240508	133100	937118410	8930	8920	8930	8920	658
399	20240508	133000	931248060	8920	8920	8920	8920	8
400	20240508	132900	931176700	8920	8920	8920	8920	47
401	20240508	132800	930757460	8930	8930	8940	8930	497
402	20240508	132700	926318440	8940	8950	8950	8940	285
403	20240508	132600	923768520	8940	8950	8950	8940	66
404	20240508	132500	923178380	8950	8940	8950	8940	1704
405	20240508	132400	907934600	8930	8930	8930	8930	34
406	20240508	132300	907630980	8930	8930	8930	8930	117
407	20240508	132200	906586170	8930	8930	8930	8930	0
408	20240508	132100	906586170	8930	8930	8930	8930	253
409	20240508	132000	904326880	8930	8920	8930	8920	219
410	20240508	131900	902373360	8920	8930	8930	8920	355
411	20240508	131800	899203750	8930	8930	8940	8930	945
412	20240508	131700	890764880	8930	8920	8930	8920	519
413	20240508	131600	886130250	8920	8920	8920	8910	3095
414	20240508	131500	858538670	8920	8920	8930	8920	12
415	20240508	131400	858431620	8920	8930	8930	8920	309
416	20240508	131300	855672350	8930	8920	8930	8920	1013
417	20240508	131200	846635290	8910	8910	8910	8910	301
418	20240508	131100	843953380	8920	8920	8920	8920	100
419	20240508	131000	843061380	8920	8910	8920	8910	136
420	20240508	130900	841848270	8920	8920	8920	8920	195
421	20240508	130800	840108870	8920	8920	8920	8920	0
422	20240508	130700	840108870	8920	8910	8920	8910	2
423	20240508	130600	840091040	8920	8910	8920	8910	11
424	20240508	130500	839993020	8910	8920	8920	8910	520
425	20240508	130400	835358840	8920	8920	8930	8920	4
426	20240508	130300	835323150	8930	8930	8930	8930	6
427	20240508	130200	835269570	8920	8930	8940	8920	2477
428	20240508	130100	813151950	8940	8930	8940	8930	5
429	20240508	130000	813107290	8940	8940	8940	8930	512
430	20240508	125900	808535000	8930	8950	8950	8930	1777
431	20240508	125800	792656710	8950	8950	8960	8940	1963
432	20240508	125700	775081320	8950	8940	8950	8940	367
433	20240508	125600	771797600	8950	8950	8950	8940	953
434	20240508	125500	763268260	8940	8940	8950	8930	847
435	20240508	125400	755696880	8930	8920	8930	8920	1405
436	20240508	125300	743152780	8910	8920	8930	8910	430
437	20240508	125200	739319640	8920	8920	8930	8910	215
438	20240508	125100	737401830	8930	8920	8930	8920	679
439	20240508	125000	731343480	8920	8920	8920	8920	5
440	20240508	124900	731298880	8920	8920	8920	8910	22
441	20240508	124800	731102650	8920	8920	8920	8920	233
442	20240508	124700	729024290	8920	8920	8920	8910	405
443	20240508	124600	725411740	8920	8920	8920	8910	366
444	20240508	124500	722147030	8920	8910	8920	8910	6
445	20240508	124400	722093560	8910	8910	8910	8910	1151
446	20240508	124300	711838150	8920	8910	8920	8870	912
447	20240508	124200	703712260	8900	8900	8900	8900	500
448	20240508	124100	699262260	8900	8890	8900	8870	166
449	20240508	124000	697786050	8890	8890	8890	8890	0
450	20240508	123900	697786050	8890	8900	8900	8890	6
451	20240508	123800	697732660	8890	8900	8900	8890	6
452	20240508	123700	697679270	8870	8860	8870	8860	23
453	20240508	123600	697475270	8870	8890	8890	8870	12
454	20240508	123500	697368810	8860	8860	8860	8860	0
455	20240508	123400	697368810	8860	8900	8900	8860	90
456	20240508	123300	696570200	8900	8880	8900	8880	12
457	20240508	123200	696463620	8870	8870	8870	8860	187
458	20240508	123100	694806130	8870	8870	8870	8870	186
459	20240508	123000	693156310	8870	8880	8880	8870	67
460	20240508	122900	692562010	8890	8890	8900	8890	4
461	20240508	122800	692526430	8870	8890	8900	8870	255
462	20240508	122700	690264310	8880	8890	8890	8880	112
463	20240508	122600	689269650	8890	8890	8890	8890	1
464	20240508	122500	689260760	8900	8890	8900	8880	95
465	20240508	122400	688416560	8880	8900	8900	8880	978
466	20240508	122300	679722870	8900	8900	8900	8900	753
467	20240508	122200	673021170	8910	8890	8920	8890	20
468	20240508	122100	672843120	8920	8910	8920	8910	514
469	20240508	122000	668263310	8910	8910	8910	8900	751
470	20240508	121900	661573230	8910	8910	8910	8900	100
471	20240508	121800	660682240	8920	8900	8920	8890	1003
472	20240508	121700	651760440	8920	8920	8920	8920	251
473	20240508	121600	649521520	8920	8910	8920	8890	1083
474	20240508	121500	639862370	8920	8900	8920	8890	1070
475	20240508	121400	630329990	8900	8900	8910	8890	172
476	20240508	121300	628799440	8900	8910	8910	8900	269
477	20240508	121200	626404060	8900	8890	8910	8890	1106
478	20240508	121100	616559460	8890	8890	8900	8890	182
479	20240508	121000	614941250	8890	8890	8900	8890	757
480	20240508	120900	608204070	8890	8890	8900	8880	772
481	20240508	120800	601344380	8900	8880	8900	8880	1885
482	20240508	120700	584568340	8900	8890	8900	8890	1573
483	20240508	120600	570584340	8890	8880	8890	8880	246
484	20240508	120500	568399600	8880	8870	8880	8870	2
485	20240508	120400	568381850	8880	8880	8890	8870	288
486	20240508	120300	565823140	8890	8880	8890	8880	17
487	20240508	120200	565672160	8880	8880	8880	8880	116
488	20240508	120100	564642080	8890	8880	8890	8880	821
489	20240508	120000	557351460	8880	8880	8890	8880	460
490	20240508	115900	553264750	8880	8880	8880	8870	67
491	20240508	115800	552669800	8880	8880	8880	8880	313
492	20240508	115700	549890360	8880	8880	8880	8870	31
493	20240508	115600	549615110	8880	8880	8890	8880	1195
494	20240508	115500	539000490	8880	8870	8880	8870	2292
495	20240508	115400	518647830	8870	8860	8870	8850	446
496	20240508	115300	514692450	8850	8850	8860	8850	315
497	20240508	115200	511901700	8850	8850	8850	8850	0
498	20240508	115100	511901700	8850	8860	8860	8850	13
499	20240508	115000	511786540	8850	8850	8850	8850	103
500	20240508	114900	510874990	8850	8850	8850	8850	69
501	20240508	114800	510264340	8850	8850	8860	8850	25
502	20240508	114700	510042990	8860	8850	8860	8850	7
503	20240508	114600	509980980	8860	8860	8860	8860	118
504	20240508	114500	508935500	8860	8860	8860	8860	0
505	20240508	114400	508935500	8860	8870	8870	8860	12
506	20240508	114300	508829160	8870	8870	8870	8870	202
507	20240508	114200	507037420	8860	8840	8860	8840	13
508	20240508	114100	506922480	8840	8850	8850	8840	266
509	20240508	114000	504570940	8840	8870	8870	8840	475
510	20240508	113900	500357790	8850	8870	8870	8850	33
511	20240508	113800	500065720	8860	8850	8860	8840	1400
512	20240508	113700	487669080	8850	8830	8850	8830	266
513	20240508	113600	485315120	8850	8840	8850	8840	595
514	20240508	113500	480054440	8840	8830	8840	8830	24
515	20240508	113400	479842290	8830	8830	8830	8830	56
516	20240508	113300	479347810	8830	8830	8830	8830	254
517	20240508	113200	477104990	8830	8820	8830	8820	131
518	20240508	113100	475948270	8820	8820	8820	8820	9
519	20240508	113000	475868890	8820	8820	8820	8820	20
520	20240508	112900	475692490	8820	8820	8820	8820	5
521	20240508	112800	475648390	8820	8820	8820	8820	79
522	20240508	112700	474951610	8820	8830	8830	8820	352
523	20240508	112600	471843520	8820	8820	8820	8820	1
524	20240508	112500	471834700	8820	8820	8820	8820	500
525	20240508	112400	467424700	8820	8820	8820	8820	0
526	20240508	112300	467424700	8820	8830	8830	8820	143
527	20240508	112200	466163430	8830	8830	8830	8830	35
528	20240508	112100	465854380	8830	8830	8830	8830	5
529	20240508	112000	465810230	8830	8820	8830	8820	172
530	20240508	111900	464291490	8830	8830	8830	8830	0
531	20240508	111800	464291490	8830	8830	8830	8830	0
532	20240508	111700	464291490	8830	8830	8830	8820	22
533	20240508	111600	464097240	8830	8820	8830	8820	256
534	20240508	111500	461836860	8820	8820	8820	8820	1
535	20240508	111400	461828040	8830	8820	8830	8820	59
536	20240508	111300	461307640	8820	8820	8820	8820	1
537	20240508	111200	461298820	8820	8820	8820	8820	34
538	20240508	111100	460998940	8820	8810	8820	8810	51
539	20240508	111000	460549130	8820	8820	8820	8820	103
540	20240508	110900	459640670	8830	8830	8830	8830	253
541	20240508	110800	457406680	8830	8830	8830	8830	1
542	20240508	110700	457397850	8840	8840	8840	8840	1
543	20240508	110600	457389010	8840	8840	8840	8840	799
544	20240508	110500	450325850	8840	8840	8840	8840	29
545	20240508	110400	450069490	8840	8850	8850	8840	376
546	20240508	110300	446743490	8850	8850	8850	8850	37
547	20240508	110200	446416040	8850	8860	8860	8850	245
548	20240508	110100	444247390	8860	8850	8860	8850	103
549	20240508	110000	443334840	8850	8850	8850	8850	175
550	20240508	105900	441786090	8860	8860	8860	8860	0
551	20240508	105800	441786090	8860	8840	8860	8840	587
552	20240508	105700	436596860	8850	8850	8850	8840	1260
553	20240508	105600	425445870	8850	8850	8850	8840	441
554	20240508	105500	421543420	8850	8840	8850	8840	2683
555	20240508	105400	397825670	8840	8850	8850	8840	161
556	20240508	105300	396401720	8850	8840	8850	8840	2116
557	20240508	105200	377692080	8820	8820	8820	8820	44
558	20240508	105100	377304000	8820	8830	8840	8820	563
559	20240508	105000	372329170	8820	8820	8820	8820	0
560	20240508	104900	372329170	8820	8820	8830	8790	1547
561	20240508	104800	358688440	8820	8820	8820	8820	20
562	20240508	104700	358512040	8820	8830	8830	8820	90
563	20240508	104600	357717680	8840	8830	8840	8830	15
564	20240508	104500	357585220	8830	8840	8840	8820	77
565	20240508	104400	356904860	8840	8830	8840	8820	132
566	20240508	104300	355738900	8830	8820	8830	8820	1250
567	20240508	104200	344704650	8820	8820	8820	8820	0
568	20240508	104100	344704650	8820	8820	8820	8820	150
569	20240508	104000	343381650	8820	8820	8830	8820	286
570	20240508	103900	340859120	8830	8820	8830	8820	71
571	20240508	103800	340232510	8820	8820	8820	8810	205
572	20240508	103700	338424460	8820	8820	8830	8820	247
573	20240508	103600	336245860	8830	8830	8830	8820	211
574	20240508	103500	334384620	8820	8820	8820	8820	1612
575	20240508	103400	320166780	8810	8820	8820	8810	596
576	20240508	103300	314910810	8820	8810	8820	8810	1138
577	20240508	103200	304883670	8810	8790	8810	8790	1005
578	20240508	103100	296029720	8790	8800	8810	8790	668
579	20240508	103000	290152060	8800	8800	8800	8800	526
580	20240508	102900	285523260	8790	8780	8790	8780	57
581	20240508	102800	285022430	8780	8780	8780	8780	11
582	20240508	102700	284925850	8770	8770	8800	8760	2816
583	20240508	102600	260184980	8770	8770	8770	8770	440
584	20240508	102500	256326180	8770	8750	8770	8750	208
585	20240508	102400	254502040	8770	8750	8770	8750	16
586	20240508	102300	254362020	8770	8770	8770	8770	114
587	20240508	102200	253362240	8760	8760	8770	8760	852
588	20240508	102100	245892010	8770	8770	8770	8760	210
589	20240508	102000	244052300	8770	8750	8770	8750	1075
590	20240508	101900	234635940	8760	8760	8760	8760	0
591	20240508	101800	234635940	8760	8760	8760	8760	111
592	20240508	101700	233663580	8750	8740	8750	8740	24
593	20240508	101600	233453720	8760	8760	8760	8760	0
594	20240508	101500	233453720	8760	8750	8760	8750	64
595	20240508	101400	232893690	8750	8750	8750	8740	301
596	20240508	101300	230260240	8750	8750	8750	8750	70
597	20240508	101200	229647740	8760	8760	8760	8760	3
598	20240508	101100	229621460	8750	8750	8750	8750	150
599	20240508	101000	228308960	8750	8760	8760	8750	105
600	20240508	100900	227389210	8760	8760	8760	8760	12
601	20240508	100800	227284090	8760	8750	8760	8740	26
602	20240508	100700	227056710	8740	8760	8760	8740	122
603	20240508	100600	225988330	8760	8760	8760	8760	6
604	20240508	100500	225935770	8760	8760	8760	8760	53
605	20240508	100400	225471490	8750	8760	8760	8750	120
606	20240508	100300	224420390	8760	8760	8760	8760	2
607	20240508	100200	224402870	8760	8760	8760	8760	110
608	20240508	100100	223439270	8760	8750	8760	8750	10
609	20240508	100000	223351730	8740	8740	8740	8740	121
610	20240508	095900	222294190	8750	8740	8750	8740	39
611	20240508	095800	221953210	8750	8750	8760	8750	268
612	20240508	095700	219607590	8760	8760	8760	8760	20
613	20240508	095600	219432390	8760	8740	8760	8740	60
614	20240508	095500	218907790	8740	8750	8760	8740	770
615	20240508	095400	212170970	8740	8740	8740	8740	270
616	20240508	095300	209811170	8740	8740	8740	8740	0
617	20240508	095200	209811170	8740	8740	8740	8740	30
618	20240508	095100	209548970	8740	8740	8740	8740	0
619	20240508	095000	209548970	8740	8730	8740	8730	7
620	20240508	094900	209487810	8730	8730	8730	8730	365
621	20240508	094800	206301360	8730	8720	8730	8710	68
622	20240508	094700	205708460	8720	8730	8730	8720	30
623	20240508	094600	205446660	8730	8730	8730	8730	0
624	20240508	094500	205446660	8730	8730	8730	8730	20
625	20240508	094400	205272060	8730	8730	8730	8730	102
626	20240508	094300	204381600	8730	8730	8730	8730	0
627	20240508	094200	204381600	8730	8730	8730	8730	0
628	20240508	094100	204381600	8730	8730	8730	8730	11
629	20240508	094000	204285570	8730	8730	8730	8730	598
630	20240508	093900	199065030	8730	8730	8730	8730	0
631	20240508	093800	199065030	8730	8730	8730	8720	6
632	20240508	093700	199012660	8730	8730	8740	8730	85
633	20240508	093600	198270600	8720	8700	8720	8680	1211
634	20240508	093500	187736720	8700	8700	8700	8700	3479
635	20240508	093400	157469420	8700	8690	8710	8690	1561
636	20240508	093300	143887710	8700	8710	8710	8690	162
637	20240508	093200	142478790	8710	8700	8710	8700	31
638	20240508	093100	142208900	8690	8700	8700	8690	1467
639	20240508	093000	129448920	8700	8700	8700	8700	638
640	20240508	092900	123898320	8710	8710	8710	8710	19
641	20240508	092800	123732830	8710	8700	8710	8700	134
642	20240508	092700	122566860	8710	8710	8710	8710	5
643	20240508	092600	122523310	8710	8710	8710	8700	313
644	20240508	092500	119798080	8710	8710	8710	8710	110
645	20240508	092400	118839980	8720	8720	8720	8720	481
646	20240508	092300	114645660	8720	8720	8720	8720	452
647	20240508	092200	110704220	8720	8730	8730	8720	349
648	20240508	092100	107659760	8730	8730	8730	8730	70
649	20240508	092000	107048660	8740	8740	8740	8730	413
650	20240508	091900	103442320	8740	8740	8740	8740	467
651	20240508	091800	99360740	8730	8740	8750	8730	505
652	20240508	091700	94946940	8740	8720	8750	8710	3554
653	20240508	091600	63918230	8720	8710	8720	8710	3054
654	20240508	091500	37297410	8710	8700	8710	8700	1526
655	20240508	091400	24006110	8720	8710	8720	8700	607
656	20240508	091300	18716760	8710	8690	8710	8690	700
657	20240508	091200	12623840	8680	8680	8680	8680	0
658	20240508	091100	12623840	8680	8680	8680	8680	11
659	20240508	091000	12528360	8680	8680	8690	8680	204
660	20240508	090900	10756690	8680	8680	8680	8680	2
661	20240508	090800	10739330	8680	8680	8680	8680	83
662	20240508	090700	10018890	8680	8680	8680	8680	1
663	20240508	090600	10010210	8690	8690	8690	8690	52
664	20240508	090500	9558330	8680	8690	8690	8680	202
665	20240508	090400	7802960	8690	8690	8690	8690	0
666	20240508	090300	7802960	8690	8690	8690	8690	1
667	20240508	090200	7794270	8690	8690	8690	8690	200
668	20240508	090100	6056270	8690	8690	8690	8690	1
669	20240508	090000	6047580	8610	8690	8690	8610	698