KissMeData/217820/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	203800	443797880	5300	5300	5300	5300	790
3	20240508	203700	443797880	5300	5300	5300	5300	0
4	20240508	203600	443797880	5300	5300	5300	5300	0
5	20240508	203500	443797880	5300	5300	5300	5300	0
6	20240508	203400	443797880	5300	5300	5300	5300	0
7	20240508	203300	443797880	5300	5300	5300	5300	0
8	20240508	203200	443797880	5300	5300	5300	5300	0
9	20240508	203100	443797880	5300	5300	5300	5300	0
10	20240508	203000	443797880	5300	5300	5300	5300	0
11	20240508	202900	443797880	5300	5300	5300	5300	0
12	20240508	202800	443797880	5300	5300	5300	5300	0
13	20240508	202700	443797880	5300	5300	5300	5300	0
14	20240508	202600	443797880	5300	5300	5300	5300	0
15	20240508	202500	443797880	5300	5300	5300	5300	0
16	20240508	202400	443797880	5300	5300	5300	5300	0
17	20240508	202300	443797880	5300	5300	5300	5300	0
18	20240508	202200	443797880	5300	5300	5300	5300	0
19	20240508	202100	443797880	5300	5300	5300	5300	0
20	20240508	202000	443797880	5300	5300	5300	5300	0
21	20240508	201900	443797880	5300	5300	5300	5300	0
22	20240508	201800	443797880	5300	5300	5300	5300	0
23	20240508	201700	443797880	5300	5300	5300	5300	0
24	20240508	201600	443797880	5300	5300	5300	5300	0
25	20240508	201500	443797880	5300	5300	5300	5300	0
26	20240508	201400	443797880	5300	5300	5300	5300	0
27	20240508	201300	443797880	5300	5300	5300	5300	0
28	20240508	201200	443797880	5300	5300	5300	5300	0
29	20240508	201100	443797880	5300	5300	5300	5300	0
30	20240508	201000	443797880	5300	5300	5300	5300	0
31	20240508	200900	443797880	5300	5300	5300	5300	0
32	20240508	200800	443797880	5300	5300	5300	5300	790
33	20240508	200700	443797880	5300	5300	5300	5300	0
34	20240508	200600	443797880	5300	5300	5300	5300	0
35	20240508	200500	443797880	5300	5300	5300	5300	0
36	20240508	200400	443797880	5300	5300	5300	5300	0
37	20240508	200300	443797880	5300	5300	5300	5300	0
38	20240508	200200	443797880	5300	5300	5300	5300	0
39	20240508	200100	443797880	5300	5300	5300	5300	0
40	20240508	200000	443797880	5300	5300	5300	5300	0
41	20240508	195900	443797880	5300	5300	5300	5300	0
42	20240508	195800	443797880	5300	5300	5300	5300	0
43	20240508	195700	443797880	5300	5300	5300	5300	0
44	20240508	195600	443797880	5300	5300	5300	5300	0
45	20240508	195500	443797880	5300	5300	5300	5300	0
46	20240508	195400	443797880	5300	5300	5300	5300	0
47	20240508	195300	443797880	5300	5300	5300	5300	0
48	20240508	195200	443797880	5300	5300	5300	5300	0
49	20240508	195100	443797880	5300	5300	5300	5300	0
50	20240508	195000	443797880	5300	5300	5300	5300	0
51	20240508	194900	443797880	5300	5300	5300	5300	0
52	20240508	194800	443797880	5300	5300	5300	5300	0
53	20240508	194700	443797880	5300	5300	5300	5300	0
54	20240508	194600	443797880	5300	5300	5300	5300	0
55	20240508	194500	443797880	5300	5300	5300	5300	0
56	20240508	194400	443797880	5300	5300	5300	5300	0
57	20240508	194300	443797880	5300	5300	5300	5300	0
58	20240508	194200	443797880	5300	5300	5300	5300	0
59	20240508	194100	443797880	5300	5300	5300	5300	0
60	20240508	194000	443797880	5300	5300	5300	5300	0
61	20240508	193900	443797880	5300	5300	5300	5300	0
62	20240508	193800	443797880	5300	5300	5300	5300	790
63	20240508	193700	443797880	5300	5300	5300	5300	0
64	20240508	193600	443797880	5300	5300	5300	5300	0
65	20240508	193500	443797880	5300	5300	5300	5300	0
66	20240508	193400	443797880	5300	5300	5300	5300	0
67	20240508	193300	443797880	5300	5300	5300	5300	0
68	20240508	193200	443797880	5300	5300	5300	5300	0
69	20240508	193100	443797880	5300	5300	5300	5300	0
70	20240508	193000	443797880	5300	5300	5300	5300	0
71	20240508	192900	443797880	5300	5300	5300	5300	0
72	20240508	192800	443797880	5300	5300	5300	5300	0
73	20240508	192700	443797880	5300	5300	5300	5300	0
74	20240508	192600	443797880	5300	5300	5300	5300	0
75	20240508	192500	443797880	5300	5300	5300	5300	0
76	20240508	192400	443797880	5300	5300	5300	5300	0
77	20240508	192300	443797880	5300	5300	5300	5300	0
78	20240508	192200	443797880	5300	5300	5300	5300	0
79	20240508	192100	443797880	5300	5300	5300	5300	0
80	20240508	192000	443797880	5300	5300	5300	5300	0
81	20240508	191900	443797880	5300	5300	5300	5300	0
82	20240508	191800	443797880	5300	5300	5300	5300	0
83	20240508	191700	443797880	5300	5300	5300	5300	0
84	20240508	191600	443797880	5300	5300	5300	5300	0
85	20240508	191500	443797880	5300	5300	5300	5300	0
86	20240508	191400	443797880	5300	5300	5300	5300	0
87	20240508	191300	443797880	5300	5300	5300	5300	0
88	20240508	191200	443797880	5300	5300	5300	5300	0
89	20240508	191100	443797880	5300	5300	5300	5300	0
90	20240508	191000	443797880	5300	5300	5300	5300	0
91	20240508	190900	443797880	5300	5300	5300	5300	0
92	20240508	190800	443797880	5300	5300	5300	5300	790
93	20240508	190700	443797880	5300	5300	5300	5300	0
94	20240508	190600	443797880	5300	5300	5300	5300	0
95	20240508	190500	443797880	5300	5300	5300	5300	0
96	20240508	190400	443797880	5300	5300	5300	5300	0
97	20240508	190300	443797880	5300	5300	5300	5300	0
98	20240508	190200	443797880	5300	5300	5300	5300	0
99	20240508	190100	443797880	5300	5300	5300	5300	0
100	20240508	190000	443797880	5300	5300	5300	5300	0
101	20240508	185900	443797880	5300	5300	5300	5300	0
102	20240508	185800	443797880	5300	5300	5300	5300	0
103	20240508	185700	443797880	5300	5300	5300	5300	0
104	20240508	185600	443797880	5300	5300	5300	5300	0
105	20240508	185500	443797880	5300	5300	5300	5300	0
106	20240508	185400	443797880	5300	5300	5300	5300	0
107	20240508	185300	443797880	5300	5300	5300	5300	0
108	20240508	185200	443797880	5300	5300	5300	5300	0
109	20240508	185100	443797880	5300	5300	5300	5300	0
110	20240508	185000	443797880	5300	5300	5300	5300	0
111	20240508	184900	443797880	5300	5300	5300	5300	0
112	20240508	184800	443797880	5300	5300	5300	5300	0
113	20240508	184700	443797880	5300	5300	5300	5300	0
114	20240508	184600	443797880	5300	5300	5300	5300	0
115	20240508	184500	443797880	5300	5300	5300	5300	0
116	20240508	184400	443797880	5300	5300	5300	5300	0
117	20240508	184300	443797880	5300	5300	5300	5300	0
118	20240508	184200	443797880	5300	5300	5300	5300	0
119	20240508	184100	443797880	5300	5300	5300	5300	0
120	20240508	184000	443797880	5300	5300	5300	5300	0
121	20240508	183900	443797880	5300	5300	5300	5300	0
122	20240508	183800	443797880	5300	5300	5300	5300	790
123	20240508	183700	443797880	5300	5300	5300	5300	0
124	20240508	183600	443797880	5300	5300	5300	5300	0
125	20240508	183500	443797880	5300	5300	5300	5300	0
126	20240508	183400	443797880	5300	5300	5300	5300	0
127	20240508	183300	443797880	5300	5300	5300	5300	0
128	20240508	183200	443797880	5300	5300	5300	5300	0
129	20240508	183100	443797880	5300	5300	5300	5300	0
130	20240508	183000	443797880	5300	5300	5300	5300	0
131	20240508	182900	443797880	5300	5300	5300	5300	0
132	20240508	182800	443797880	5300	5300	5300	5300	0
133	20240508	182700	443797880	5300	5300	5300	5300	0
134	20240508	182600	443797880	5300	5300	5300	5300	0
135	20240508	182500	443797880	5300	5300	5300	5300	0
136	20240508	182400	443797880	5300	5300	5300	5300	0
137	20240508	182300	443797880	5300	5300	5300	5300	0
138	20240508	182200	443797880	5300	5300	5300	5300	0
139	20240508	182100	443797880	5300	5300	5300	5300	0
140	20240508	182000	443797880	5300	5300	5300	5300	0
141	20240508	181900	443797880	5300	5300	5300	5300	0
142	20240508	181800	443797880	5300	5300	5300	5300	0
143	20240508	181700	443797880	5300	5300	5300	5300	0
144	20240508	181600	443797880	5300	5300	5300	5300	0
145	20240508	181500	443797880	5300	5300	5300	5300	0
146	20240508	181400	443797880	5300	5300	5300	5300	0
147	20240508	181300	443797880	5300	5300	5300	5300	0
148	20240508	181200	443797880	5300	5300	5300	5300	0
149	20240508	181100	443797880	5300	5300	5300	5300	0
150	20240508	181000	443797880	5300	5300	5300	5300	0
151	20240508	180900	443797880	5300	5300	5300	5300	0
152	20240508	180800	443797880	5300	5300	5300	5300	790
153	20240508	180700	443797880	5300	5300	5300	5300	0
154	20240508	180600	443797880	5300	5300	5300	5300	0
155	20240508	180500	443797880	5300	5300	5300	5300	0
156	20240508	180400	443797880	5300	5300	5300	5300	0
157	20240508	180300	443797880	5300	5300	5300	5300	0
158	20240508	180200	443797880	5300	5300	5300	5300	0
159	20240508	180100	443797880	5300	5300	5300	5300	0
160	20240508	180000	443797880	5300	5300	5300	5300	0
161	20240508	175900	443797880	5300	5300	5300	5300	0
162	20240508	175800	443797880	5300	5300	5300	5300	0
163	20240508	175700	443797880	5300	5300	5300	5300	0
164	20240508	175600	443797880	5300	5300	5300	5300	0
165	20240508	175500	443797880	5300	5300	5300	5300	0
166	20240508	175400	443797880	5300	5300	5300	5300	0
167	20240508	175300	443797880	5300	5300	5300	5300	0
168	20240508	175200	443797880	5300	5300	5300	5300	0
169	20240508	175100	443797880	5300	5300	5300	5300	0
170	20240508	175000	443797880	5300	5300	5300	5300	0
171	20240508	174900	443797880	5300	5300	5300	5300	0
172	20240508	174800	443797880	5300	5300	5300	5300	0
173	20240508	174700	443797880	5300	5300	5300	5300	0
174	20240508	174600	443797880	5300	5300	5300	5300	0
175	20240508	174500	443797880	5300	5300	5300	5300	0
176	20240508	174400	443797880	5300	5300	5300	5300	0
177	20240508	174300	443797880	5300	5300	5300	5300	0
178	20240508	174200	443797880	5300	5300	5300	5300	0
179	20240508	174100	443797880	5300	5300	5300	5300	0
180	20240508	174000	443797880	5300	5300	5300	5300	0
181	20240508	173900	443797880	5300	5300	5300	5300	0
182	20240508	173800	443797880	5300	5300	5300	5300	790
183	20240508	173700	443797880	5300	5300	5300	5300	0
184	20240508	173600	443797880	5300	5300	5300	5300	0
185	20240508	173500	443797880	5300	5300	5300	5300	0
186	20240508	173400	443797880	5300	5300	5300	5300	0
187	20240508	173300	443797880	5300	5300	5300	5300	0
188	20240508	173200	443797880	5300	5300	5300	5300	0
189	20240508	173100	443797880	5300	5300	5300	5300	0
190	20240508	173000	443797880	5300	5300	5300	5300	0
191	20240508	172900	443797880	5300	5300	5300	5300	0
192	20240508	172800	443797880	5300	5300	5300	5300	0
193	20240508	172700	443797880	5300	5300	5300	5300	0
194	20240508	172600	443797880	5300	5300	5300	5300	0
195	20240508	172500	443797880	5300	5300	5300	5300	0
196	20240508	172400	443797880	5300	5300	5300	5300	0
197	20240508	172300	443797880	5300	5300	5300	5300	0
198	20240508	172200	443797880	5300	5300	5300	5300	0
199	20240508	172100	443797880	5300	5300	5300	5300	0
200	20240508	172000	443797880	5300	5300	5300	5300	0
201	20240508	171900	443797880	5300	5300	5300	5300	0
202	20240508	171800	443797880	5300	5300	5300	5300	0
203	20240508	171700	443797880	5300	5300	5300	5300	0
204	20240508	171600	443797880	5300	5300	5300	5300	0
205	20240508	171500	443797880	5300	5300	5300	5300	0
206	20240508	171400	443797880	5300	5300	5300	5300	0
207	20240508	171300	443797880	5300	5300	5300	5300	0
208	20240508	171200	443797880	5300	5300	5300	5300	0
209	20240508	171100	443797880	5300	5300	5300	5300	0
210	20240508	171000	443797880	5300	5300	5300	5300	0
211	20240508	170900	443797880	5300	5300	5300	5300	0
212	20240508	170800	443797880	5300	5300	5300	5300	790
213	20240508	170700	443797880	5300	5300	5300	5300	0
214	20240508	170600	443797880	5300	5300	5300	5300	0
215	20240508	170500	443797880	5300	5300	5300	5300	0
216	20240508	170400	443797880	5300	5300	5300	5300	0
217	20240508	170300	443797880	5300	5300	5300	5300	0
218	20240508	170200	443797880	5300	5300	5300	5300	0
219	20240508	170100	443797880	5300	5300	5300	5300	0
220	20240508	170000	443797880	5300	5300	5300	5300	0
221	20240508	165900	443797880	5300	5300	5300	5300	0
222	20240508	165800	443797880	5300	5300	5300	5300	0
223	20240508	165700	443797880	5300	5300	5300	5300	0
224	20240508	165600	443797880	5300	5300	5300	5300	0
225	20240508	165500	443797880	5300	5300	5300	5300	0
226	20240508	165400	443797880	5300	5300	5300	5300	0
227	20240508	165300	443797880	5300	5300	5300	5300	0
228	20240508	165200	443797880	5300	5300	5300	5300	0
229	20240508	165100	443797880	5300	5300	5300	5300	0
230	20240508	165000	443797880	5300	5300	5300	5300	0
231	20240508	164900	443797880	5300	5300	5300	5300	0
232	20240508	164800	443797880	5300	5300	5300	5300	0
233	20240508	164700	443797880	5300	5300	5300	5300	0
234	20240508	164600	443797880	5300	5300	5300	5300	0
235	20240508	164500	443797880	5300	5300	5300	5300	0
236	20240508	164400	443797880	5300	5300	5300	5300	0
237	20240508	164300	443797880	5300	5300	5300	5300	0
238	20240508	164200	443797880	5300	5300	5300	5300	0
239	20240508	164100	443797880	5300	5300	5300	5300	0
240	20240508	164000	443797880	5300	5300	5300	5300	0
241	20240508	163900	443797880	5300	5300	5300	5300	0
242	20240508	163800	443797880	5300	5300	5300	5300	790
243	20240508	163700	443797880	5300	5300	5300	5300	0
244	20240508	163600	443797880	5300	5300	5300	5300	0
245	20240508	163500	443797880	5300	5300	5300	5300	0
246	20240508	163400	443797880	5300	5300	5300	5300	0
247	20240508	163300	443797880	5300	5300	5300	5300	0
248	20240508	163200	443797880	5300	5300	5300	5300	0
249	20240508	163100	443797880	5300	5300	5300	5300	0
250	20240508	163000	443797880	5300	5300	5300	5300	0
251	20240508	162900	443797880	5300	5300	5300	5300	0
252	20240508	162800	443797880	5300	5300	5300	5300	0
253	20240508	162700	443797880	5300	5300	5300	5300	0
254	20240508	162600	443797880	5300	5300	5300	5300	0
255	20240508	162500	443797880	5300	5300	5300	5300	0
256	20240508	162400	443797880	5300	5300	5300	5300	0
257	20240508	162300	443797880	5300	5300	5300	5300	0
258	20240508	162200	443797880	5300	5300	5300	5300	0
259	20240508	162100	443797880	5300	5300	5300	5300	0
260	20240508	162000	443797880	5300	5300	5300	5300	0
261	20240508	161900	443797880	5300	5300	5300	5300	0
262	20240508	161800	443797880	5300	5300	5300	5300	0
263	20240508	161700	443797880	5300	5300	5300	5300	0
264	20240508	161600	443797880	5300	5300	5300	5300	0
265	20240508	161500	443797880	5300	5300	5300	5300	0
266	20240508	161400	443797880	5300	5300	5300	5300	0
267	20240508	161300	443797880	5300	5300	5300	5300	0
268	20240508	161200	443797880	5300	5300	5300	5300	0
269	20240508	161100	443797880	5300	5300	5300	5300	0
270	20240508	161000	443797880	5300	5300	5300	5300	0
271	20240508	160900	443797880	5300	5300	5300	5300	0
272	20240508	160800	443797880	5300	5300	5300	5300	790
273	20240508	160700	443797880	5300	5300	5300	5300	0
274	20240508	160600	443797880	5300	5300	5300	5300	0
275	20240508	160500	443797880	5300	5300	5300	5300	0
276	20240508	160400	443797880	5300	5300	5300	5300	0
277	20240508	160300	443797880	5300	5300	5300	5300	0
278	20240508	160200	443797880	5300	5300	5300	5300	0
279	20240508	160100	443797880	5300	5300	5300	5300	0
280	20240508	160000	443797880	5300	5300	5300	5300	0
281	20240508	155900	443797880	5300	5300	5300	5300	0
282	20240508	155800	443797880	5300	5300	5300	5300	0
283	20240508	155700	443797880	5300	5300	5300	5300	0
284	20240508	155600	443797880	5300	5300	5300	5300	0
285	20240508	155500	443797880	5300	5300	5300	5300	0
286	20240508	155400	443797880	5300	5300	5300	5300	0
287	20240508	155300	443797880	5300	5300	5300	5300	0
288	20240508	155200	443797880	5300	5300	5300	5300	0
289	20240508	155100	443797880	5300	5300	5300	5300	0
290	20240508	155000	443797880	5300	5300	5300	5300	0
291	20240508	154900	443797880	5300	5300	5300	5300	0
292	20240508	154800	443797880	5300	5300	5300	5300	0
293	20240508	154700	443797880	5300	5300	5300	5300	0
294	20240508	154600	443797880	5300	5300	5300	5300	0
295	20240508	154500	443797880	5300	5300	5300	5300	0
296	20240508	154400	443797880	5300	5300	5300	5300	0
297	20240508	154300	443797880	5300	5300	5300	5300	0
298	20240508	154200	443797880	5300	5300	5300	5300	0
299	20240508	154100	443797880	5300	5300	5300	5300	0
300	20240508	154000	443797880	5300	5300	5300	5300	0
301	20240508	153900	443797880	5300	5300	5300	5300	0
302	20240508	153800	443797880	5300	5300	5300	5300	790
303	20240508	153700	443797880	5300	5300	5300	5300	0
304	20240508	153600	443797880	5300	5300	5300	5300	0
305	20240508	153500	443797880	5300	5300	5300	5300	0
306	20240508	153400	443797880	5300	5300	5300	5300	0
307	20240508	153300	443797880	5300	5300	5300	5300	0
308	20240508	153200	443797880	5300	5300	5300	5300	0
309	20240508	153100	443797880	5300	5300	5300	5300	0
310	20240508	153000	443797880	5300	5300	5300	5300	790
311	20240508	152900	439610880	5310	5310	5310	5310	0
312	20240508	152800	439610880	5310	5310	5310	5310	0
313	20240508	152700	439610880	5310	5310	5310	5310	0
314	20240508	152600	439610880	5310	5310	5310	5310	0
315	20240508	152500	439610880	5310	5310	5310	5310	0
316	20240508	152400	439610880	5310	5310	5310	5310	0
317	20240508	152300	439610880	5310	5310	5310	5310	0
318	20240508	152200	439610880	5310	5310	5310	5310	0
319	20240508	152100	439610880	5310	5310	5310	5310	0
320	20240508	152000	439610880	5310	5310	5310	5310	0
321	20240508	151900	439610880	5310	5310	5310	5310	0
322	20240508	151800	439610880	5310	5280	5310	5280	33
323	20240508	151700	439436580	5280	5280	5310	5280	73
324	20240508	151600	439050110	5280	5310	5310	5280	664
325	20240508	151500	435544120	5280	5280	5290	5280	112
326	20240508	151400	434951740	5290	5280	5290	5280	15
327	20240508	151300	434872490	5290	5290	5290	5280	279
328	20240508	151200	433399340	5280	5290	5290	5280	543
329	20240508	151100	430528950	5290	5300	5300	5290	636
330	20240508	151000	427158170	5310	5300	5310	5300	778
331	20240508	150900	423034750	5310	5310	5310	5310	5
332	20240508	150800	423008200	5310	5310	5310	5310	0
333	20240508	150700	423008200	5310	5310	5310	5310	4
334	20240508	150600	422986960	5310	5310	5310	5310	10
335	20240508	150500	422933860	5310	5320	5320	5310	4
336	20240508	150400	422912590	5320	5320	5320	5320	1
337	20240508	150300	422907270	5310	5310	5310	5310	78
338	20240508	150200	422493090	5310	5300	5310	5300	984
339	20240508	150100	417277720	5300	5300	5300	5300	0
340	20240508	150000	417277720	5300	5300	5300	5300	10
341	20240508	145900	417224720	5290	5290	5290	5290	9
342	20240508	145800	417177110	5290	5290	5290	5290	8
343	20240508	145700	417134790	5300	5290	5300	5290	126
344	20240508	145600	416467090	5300	5270	5300	5270	101
345	20240508	145500	415934790	5300	5300	5300	5300	3
346	20240508	145400	415918890	5300	5300	5300	5300	1
347	20240508	145300	415913590	5300	5300	5300	5300	75
348	20240508	145200	415516090	5300	5300	5300	5300	11
349	20240508	145100	415457790	5300	5300	5300	5300	5
350	20240508	145000	415431290	5300	5300	5300	5300	31
351	20240508	144900	415266990	5300	5300	5300	5290	593
352	20240508	144800	412129690	5300	5300	5300	5300	499
353	20240508	144700	409484990	5300	5300	5300	5290	72
354	20240508	144600	409103410	5300	5300	5300	5300	198
355	20240508	144500	408054010	5300	5290	5300	5290	502
356	20240508	144400	405395910	5290	5280	5290	5280	2520
357	20240508	144300	392067130	5280	5280	5280	5280	0
358	20240508	144200	392067130	5280	5280	5280	5280	0
359	20240508	144100	392067130	5280	5280	5280	5280	11
360	20240508	144000	392009050	5280	5280	5280	5280	20
361	20240508	143900	391903450	5280	5270	5280	5270	33
362	20240508	143800	391729310	5280	5280	5280	5280	1
363	20240508	143700	391724030	5270	5280	5280	5270	51
364	20240508	143600	391454760	5280	5280	5280	5280	0
365	20240508	143500	391454760	5280	5280	5280	5280	180
366	20240508	143400	390504360	5280	5280	5280	5280	0
367	20240508	143300	390504360	5280	5280	5280	5280	100
368	20240508	143200	389976360	5280	5280	5280	5280	16
369	20240508	143100	389891880	5270	5270	5270	5270	30
370	20240508	143000	389733780	5270	5270	5270	5270	0
371	20240508	142900	389733780	5270	5260	5270	5260	10
372	20240508	142800	389681160	5270	5270	5280	5270	41
373	20240508	142700	389465080	5280	5280	5280	5260	36
374	20240508	142600	389275060	5280	5280	5280	5260	280
375	20240508	142500	387797660	5260	5260	5260	5260	10
376	20240508	142400	387745060	5280	5280	5280	5280	0
377	20240508	142300	387745060	5280	5270	5280	5270	101
378	20240508	142200	387212780	5270	5260	5270	5260	1597
379	20240508	142100	378796600	5270	5270	5270	5270	0
380	20240508	142000	378796600	5270	5270	5270	5270	0
381	20240508	141900	378796600	5270	5270	5270	5270	20
382	20240508	141800	378691200	5270	5270	5270	5270	20
383	20240508	141700	378585800	5270	5270	5270	5270	0
384	20240508	141600	378585800	5270	5260	5270	5250	123
385	20240508	141500	377939520	5260	5260	5260	5260	155
386	20240508	141400	377124220	5260	5260	5260	5260	563
387	20240508	141300	374162840	5260	5260	5260	5250	1072
388	20240508	141200	368524620	5270	5270	5270	5270	0
389	20240508	141100	368524620	5270	5270	5270	5270	1
390	20240508	141000	368519350	5260	5260	5260	5260	559
391	20240508	140900	365579010	5270	5270	5270	5270	0
392	20240508	140800	365579010	5270	5270	5270	5270	0
393	20240508	140700	365579010	5270	5270	5270	5270	21
394	20240508	140600	365468340	5270	5270	5270	5270	0
395	20240508	140500	365468340	5270	5270	5270	5270	150
396	20240508	140400	364677840	5270	5270	5270	5270	7
397	20240508	140300	364640950	5270	5270	5270	5270	0
398	20240508	140200	364640950	5270	5270	5270	5270	0
399	20240508	140100	364640950	5270	5270	5270	5270	0
400	20240508	140000	364640950	5270	5260	5270	5260	109
401	20240508	135900	364066620	5260	5260	5260	5260	226
402	20240508	135800	362877860	5270	5270	5270	5270	0
403	20240508	135700	362877860	5270	5270	5270	5270	1
404	20240508	135600	362872590	5270	5270	5270	5270	18
405	20240508	135500	362777730	5280	5280	5280	5280	15
406	20240508	135400	362698530	5270	5270	5280	5270	99
407	20240508	135300	362176790	5280	5280	5280	5280	1
408	20240508	135200	362171510	5280	5270	5280	5270	9
409	20240508	135100	362124060	5260	5260	5260	5260	302
410	20240508	135000	360535540	5270	5270	5270	5270	16
411	20240508	134900	360451220	5280	5280	5280	5280	7
412	20240508	134800	360414260	5280	5280	5280	5280	0
413	20240508	134700	360414260	5280	5280	5280	5280	0
414	20240508	134600	360414260	5280	5280	5280	5280	1
415	20240508	134500	360408980	5280	5280	5280	5280	23
416	20240508	134400	360287540	5280	5280	5280	5280	0
417	20240508	134300	360287540	5280	5280	5280	5280	1
418	20240508	134200	360282260	5280	5280	5280	5280	0
419	20240508	134100	360282260	5280	5280	5280	5280	1
420	20240508	134000	360276980	5250	5260	5260	5250	1000
421	20240508	133900	355024950	5280	5270	5280	5270	164
422	20240508	133800	354160650	5280	5280	5280	5280	10
423	20240508	133700	354107850	5280	5280	5280	5280	0
424	20240508	133600	354107850	5280	5280	5280	5280	16
425	20240508	133500	354023370	5280	5280	5280	5280	0
426	20240508	133400	354023370	5280	5280	5280	5280	1
427	20240508	133300	354018090	5280	5280	5280	5280	50
428	20240508	133200	353754090	5280	5280	5280	5280	200
429	20240508	133100	352698090	5270	5280	5280	5270	100
430	20240508	133000	352171020	5280	5280	5280	5280	0
431	20240508	132900	352171020	5280	5280	5280	5280	1
432	20240508	132800	352165740	5280	5280	5280	5270	11
433	20240508	132700	352107670	5280	5280	5280	5280	9
434	20240508	132600	352060150	5280	5270	5280	5270	189
435	20240508	132500	351064010	5270	5270	5270	5270	18
436	20240508	132400	350969150	5270	5270	5270	5270	0
437	20240508	132300	350969150	5270	5280	5280	5270	296
438	20240508	132200	349409210	5270	5260	5280	5260	52
439	20240508	132100	349135170	5280	5280	5280	5280	2
440	20240508	132000	349124610	5280	5280	5280	5280	0
441	20240508	131900	349124610	5280	5280	5280	5270	5
442	20240508	131800	349098220	5260	5260	5280	5260	218
443	20240508	131700	347950930	5280	5280	5280	5280	2
444	20240508	131600	347940370	5280	5270	5280	5270	121
445	20240508	131500	347302450	5260	5260	5260	5260	100
446	20240508	131400	346776450	5270	5270	5270	5270	1
447	20240508	131300	346771180	5260	5260	5260	5260	18
448	20240508	131200	346676500	5270	5270	5270	5270	16
449	20240508	131100	346592180	5270	5270	5270	5270	0
450	20240508	131000	346592180	5270	5270	5270	5270	1
451	20240508	130900	346586910	5260	5260	5260	5260	80
452	20240508	130800	346166110	5270	5270	5270	5250	15
453	20240508	130700	346087320	5260	5260	5270	5260	26
454	20240508	130600	345950550	5260	5260	5260	5260	1030
455	20240508	130500	340532750	5260	5260	5260	5260	11
456	20240508	130400	340474890	5260	5260	5260	5260	1000
457	20240508	130300	335214890	5270	5270	5270	5270	0
458	20240508	130200	335214890	5270	5270	5270	5270	0
459	20240508	130100	335214890	5270	5260	5270	5260	966
460	20240508	130000	330129280	5270	5270	5270	5270	0
461	20240508	125900	330129280	5270	5270	5270	5270	0
462	20240508	125800	330129280	5270	5270	5270	5270	0
463	20240508	125700	330129280	5270	5270	5270	5270	0
464	20240508	125600	330129280	5270	5270	5270	5270	0
465	20240508	125500	330129280	5270	5270	5270	5270	5
466	20240508	125400	330102930	5270	5270	5270	5270	8
467	20240508	125300	330060770	5270	5270	5270	5270	2
468	20240508	125200	330050230	5270	5270	5270	5270	33
469	20240508	125100	329876320	5270	5270	5270	5270	1
470	20240508	125000	329871050	5270	5270	5270	5270	0
471	20240508	124900	329871050	5270	5270	5270	5270	0
472	20240508	124800	329871050	5270	5270	5270	5270	13
473	20240508	124700	329802540	5270	5260	5270	5260	1500
474	20240508	124600	321900540	5260	5260	5260	5260	0
475	20240508	124500	321900540	5260	5260	5260	5260	0
476	20240508	124400	321900540	5260	5260	5260	5260	7
477	20240508	124300	321863720	5260	5250	5260	5250	2064
478	20240508	124200	311027700	5260	5260	5260	5260	27
479	20240508	124100	310885680	5260	5260	5260	5260	0
480	20240508	124000	310885680	5260	5260	5260	5260	1
481	20240508	123900	310880420	5270	5270	5270	5270	0
482	20240508	123800	310880420	5270	5260	5270	5250	212
483	20240508	123700	309767180	5260	5260	5260	5260	35
484	20240508	123600	309583080	5260	5260	5260	5260	0
485	20240508	123500	309583080	5260	5260	5260	5260	80
486	20240508	123400	309162280	5260	5260	5260	5260	48
487	20240508	123300	308909800	5260	5250	5270	5250	68
488	20240508	123200	308552680	5250	5250	5250	5250	130
489	20240508	123100	307870180	5270	5270	5270	5270	0
490	20240508	123000	307870180	5270	5270	5270	5270	0
491	20240508	122900	307870180	5270	5270	5270	5270	0
492	20240508	122800	307870180	5270	5270	5270	5270	0
493	20240508	122700	307870180	5270	5270	5270	5270	0
494	20240508	122600	307870180	5270	5270	5270	5270	1
495	20240508	122500	307864910	5250	5250	5250	5250	1000
496	20240508	122400	302614910	5250	5260	5260	5250	5
497	20240508	122300	302588640	5260	5260	5260	5260	8
498	20240508	122200	302546560	5260	5260	5260	5260	8
499	20240508	122100	302504480	5260	5250	5260	5250	389
500	20240508	122000	300459050	5260	5260	5260	5260	13
501	20240508	121900	300390670	5250	5250	5250	5250	0
502	20240508	121800	300390670	5250	5250	5250	5250	2
503	20240508	121700	300380170	5260	5240	5260	5240	213
504	20240508	121600	299263790	5240	5240	5240	5240	2
505	20240508	121500	299253310	5240	5240	5240	5240	2
506	20240508	121400	299242830	5260	5260	5260	5260	2
507	20240508	121300	299232310	5250	5260	5270	5250	350
508	20240508	121200	297392600	5250	5250	5250	5250	22
509	20240508	121100	297277100	5250	5240	5250	5240	240
510	20240508	121000	296019300	5270	5270	5270	5250	73
511	20240508	120900	295635990	5270	5270	5270	5250	254
512	20240508	120800	294297570	5270	5270	5270	5270	0
513	20240508	120700	294297570	5270	5270	5270	5270	8
514	20240508	120600	294255410	5270	5270	5270	5240	7
515	20240508	120500	294218610	5270	5270	5270	5270	0
516	20240508	120400	294218610	5270	5270	5270	5270	0
517	20240508	120300	294218610	5270	5270	5270	5250	18
518	20240508	120200	294124050	5270	5270	5270	5270	368
519	20240508	120100	292184690	5270	5270	5270	5270	0
520	20240508	120000	292184690	5270	5260	5270	5260	16
521	20240508	115900	292100520	5250	5250	5250	5250	10
522	20240508	115800	292048020	5250	5250	5250	5250	2
523	20240508	115700	292037520	5250	5250	5250	5250	23
524	20240508	115600	291916770	5250	5250	5250	5250	150
525	20240508	115500	291129270	5270	5270	5270	5270	0
526	20240508	115400	291129270	5270	5270	5270	5270	0
527	20240508	115300	291129270	5270	5270	5270	5270	0
528	20240508	115200	291129270	5270	5270	5270	5270	0
529	20240508	115100	291129270	5270	5270	5270	5270	3
530	20240508	115000	291113460	5270	5270	5270	5270	50
531	20240508	114900	290849960	5270	5270	5270	5270	2
532	20240508	114800	290839420	5270	5270	5270	5270	0
533	20240508	114700	290839420	5270	5270	5270	5260	12
534	20240508	114600	290776190	5270	5260	5270	5260	46
535	20240508	114500	290534180	5260	5240	5260	5240	2477
536	20240508	114400	277548840	5240	5240	5260	5240	98
537	20240508	114300	277035280	5260	5260	5260	5260	1025
538	20240508	114200	271643780	5260	5250	5260	5250	8
539	20240508	114100	271601730	5240	5230	5240	5230	311
540	20240508	114000	269973070	5240	5240	5240	5240	37
541	20240508	113900	269779190	5240	5240	5240	5240	261
542	20240508	113800	268411550	5240	5240	5240	5240	21
543	20240508	113700	268301510	5250	5250	5250	5250	0
544	20240508	113600	268301510	5250	5250	5250	5250	27
545	20240508	113500	268159760	5250	5250	5250	5250	1
546	20240508	113400	268154510	5250	5250	5250	5250	0
547	20240508	113300	268154510	5250	5250	5250	5250	101
548	20240508	113200	267624260	5250	5240	5250	5240	1929
549	20240508	113100	257506570	5240	5240	5240	5240	57
550	20240508	113000	257207890	5240	5240	5240	5240	25
551	20240508	112900	257076890	5240	5240	5240	5240	3
552	20240508	112800	257061170	5240	5240	5240	5240	58
553	20240508	112700	256757250	5240	5250	5250	5240	9
554	20240508	112600	256710080	5230	5240	5240	5230	1128
555	20240508	112500	250799430	5260	5250	5260	5250	275
556	20240508	112400	249352960	5250	5250	5250	5250	1
557	20240508	112300	249347710	5250	5250	5250	5250	0
558	20240508	112200	249347710	5250	5240	5250	5240	64
559	20240508	112100	249011970	5240	5240	5240	5240	3
560	20240508	112000	248996250	5260	5250	5260	5250	18
561	20240508	111900	248901740	5250	5250	5250	5250	203
562	20240508	111800	247835990	5250	5250	5250	5250	0
563	20240508	111700	247835990	5250	5250	5250	5250	55
564	20240508	111600	247547240	5250	5250	5250	5250	30
565	20240508	111500	247389740	5250	5250	5250	5250	14
566	20240508	111400	247316240	5250	5250	5250	5240	99
567	20240508	111300	246796600	5260	5260	5260	5260	100
568	20240508	111200	246270600	5260	5260	5260	5260	0
569	20240508	111100	246270600	5260	5260	5260	5260	0
570	20240508	111000	246270600	5260	5250	5260	5250	38
571	20240508	110900	246071080	5250	5250	5250	5250	8
572	20240508	110800	246029080	5250	5250	5250	5250	11
573	20240508	110700	245971330	5250	5250	5250	5250	0
574	20240508	110600	245971330	5250	5250	5250	5250	107
575	20240508	110500	245409580	5250	5250	5250	5250	0
576	20240508	110400	245409580	5250	5260	5260	5250	2
577	20240508	110300	245399070	5230	5240	5240	5230	300
578	20240508	110200	243829180	5240	5240	5240	5240	1
579	20240508	110100	243823940	5260	5260	5260	5260	52
580	20240508	110000	243550420	5260	5260	5260	5260	16
581	20240508	105900	243466260	5270	5270	5270	5270	1
582	20240508	105800	243460990	5240	5270	5270	5240	3023
583	20240508	105700	227603210	5260	5260	5260	5260	604
584	20240508	105600	224426170	5270	5270	5270	5270	0
585	20240508	105500	224426170	5270	5270	5270	5270	0
586	20240508	105400	224426170	5270	5270	5270	5270	1
587	20240508	105300	224420900	5270	5260	5270	5260	22
588	20240508	105200	224305170	5270	5270	5270	5270	8
589	20240508	105100	224263010	5270	5270	5270	5270	8
590	20240508	105000	224220850	5270	5270	5270	5270	3
591	20240508	104900	224205040	5270	5270	5270	5270	0
592	20240508	104800	224205040	5270	5270	5270	5270	6
593	20240508	104700	224173420	5260	5260	5260	5260	500
594	20240508	104600	221543420	5270	5270	5270	5270	10
595	20240508	104500	221490720	5260	5270	5270	5260	65
596	20240508	104400	221148180	5270	5270	5270	5270	24
597	20240508	104300	221021700	5270	5270	5270	5270	10
598	20240508	104200	220969000	5270	5270	5270	5270	0
599	20240508	104100	220969000	5270	5270	5270	5270	0
600	20240508	104000	220969000	5270	5270	5270	5270	0
601	20240508	103900	220969000	5270	5270	5270	5270	111
602	20240508	103800	220384030	5260	5270	5270	5260	252
603	20240508	103700	219058490	5270	5270	5270	5270	106
604	20240508	103600	218499870	5270	5270	5270	5270	0
605	20240508	103500	218499870	5270	5270	5270	5270	398
606	20240508	103400	216402410	5270	5270	5270	5270	70
607	20240508	103300	216033510	5270	5270	5270	5270	31
608	20240508	103200	215870140	5250	5270	5270	5250	742
609	20240508	103100	211967250	5270	5270	5270	5270	3
610	20240508	103000	211951440	5270	5270	5270	5270	0
611	20240508	102900	211951440	5270	5270	5270	5270	16
612	20240508	102800	211867120	5270	5270	5270	5270	3
613	20240508	102700	211851310	5260	5260	5260	5260	350
614	20240508	102600	210010310	5260	5260	5260	5260	6
615	20240508	102500	209978750	5260	5260	5260	5260	0
616	20240508	102400	209978750	5260	5260	5260	5260	31
617	20240508	102300	209815690	5260	5260	5260	5260	200
618	20240508	102200	208763690	5260	5250	5260	5250	552
619	20240508	102100	205865670	5260	5270	5270	5260	198
620	20240508	102000	204823540	5270	5270	5270	5270	40
621	20240508	101900	204612740	5270	5260	5270	5260	144
622	20240508	101800	203854290	5270	5260	5270	5260	818
623	20240508	101700	199551550	5250	5250	5260	5250	1142
624	20240508	101600	193553520	5250	5240	5250	5240	76
625	20240508	101500	193155270	5240	5240	5240	5240	0
626	20240508	101400	193155270	5240	5240	5240	5240	1
627	20240508	101300	193150030	5240	5240	5240	5240	190
628	20240508	101200	192154430	5240	5240	5240	5240	192
629	20240508	101100	191148350	5240	5240	5240	5240	0
630	20240508	101000	191148350	5240	5230	5240	5230	117
631	20240508	100900	190536430	5240	5240	5240	5240	0
632	20240508	100800	190536430	5240	5240	5240	5220	1559
633	20240508	100700	182367290	5230	5240	5240	5230	511
634	20240508	100600	179694650	5240	5240	5240	5240	8
635	20240508	100500	179652730	5240	5240	5240	5230	585
636	20240508	100400	176592090	5240	5240	5240	5240	15
637	20240508	100300	176513490	5230	5240	5240	5230	176
638	20240508	100200	175592490	5240	5240	5240	5240	17
639	20240508	100100	175503410	5240	5240	5240	5240	0
640	20240508	100000	175503410	5240	5230	5240	5230	65
641	20240508	095900	175163320	5230	5220	5230	5220	132
642	20240508	095800	174474270	5220	5240	5240	5220	185
643	20240508	095700	173508450	5240	5240	5240	5230	8
644	20240508	095600	173466540	5240	5240	5240	5240	8
645	20240508	095500	173424620	5240	5230	5240	5220	42
646	20240508	095400	173204960	5220	5240	5240	5220	3823
647	20240508	095300	153244860	5240	5240	5240	5240	4
648	20240508	095200	153223900	5240	5240	5240	5240	12
649	20240508	095100	153161020	5220	5260	5260	5220	1236
650	20240508	095000	146697100	5260	5260	5260	5260	101
651	20240508	094900	146165840	5260	5230	5260	5230	651
652	20240508	094800	142761080	5260	5260	5260	5230	464
653	20240508	094700	140334280	5260	5260	5260	5260	1
654	20240508	094600	140329020	5230	5250	5260	5230	978
655	20240508	094500	135207600	5280	5250	5280	5250	2
656	20240508	094400	135197070	5240	5250	5250	5240	617
657	20240508	094300	131960870	5250	5250	5280	5250	219
658	20240508	094200	130811030	5250	5280	5280	5250	754
659	20240508	094100	126847480	5280	5280	5280	5280	7
660	20240508	094000	126810520	5260	5260	5260	5260	0
661	20240508	093900	126810520	5260	5260	5280	5260	614
662	20240508	093800	123580170	5280	5270	5280	5260	323
663	20240508	093700	121879840	5270	5280	5280	5270	3
664	20240508	093600	121864020	5260	5280	5280	5260	120
665	20240508	093500	121230820	5280	5280	5280	5280	18
666	20240508	093400	121135780	5280	5280	5280	5280	50
667	20240508	093300	120871780	5280	5280	5280	5280	2
668	20240508	093200	120861220	5280	5280	5280	5260	1494
669	20240508	093100	112992670	5280	5280	5280	5280	60
670	20240508	093000	112675870	5270	5270	5280	5270	753
671	20240508	092900	108707060	5280	5280	5280	5280	0
672	20240508	092800	108707060	5280	5280	5280	5270	229
673	20240508	092700	107498040	5280	5280	5280	5280	9
674	20240508	092600	107450520	5280	5280	5280	5280	100
675	20240508	092500	106922520	5270	5280	5280	5270	212
676	20240508	092400	105805050	5280	5270	5280	5270	72
677	20240508	092300	105425250	5280	5270	5280	5270	379
678	20240508	092200	103426130	5270	5270	5280	5270	51
679	20240508	092100	103157260	5280	5280	5280	5280	475
680	20240508	092000	100649260	5280	5270	5280	5270	53
681	20240508	091900	100369920	5280	5280	5280	5280	23
682	20240508	091800	100248480	5280	5290	5290	5280	214
683	20240508	091700	99117240	5290	5280	5290	5280	204
684	20240508	091600	98040080	5300	5300	5300	5300	6
685	20240508	091500	98008280	5290	5290	5290	5290	3
686	20240508	091400	97992410	5290	5290	5290	5290	300
687	20240508	091300	96405410	5290	5290	5290	5290	147
688	20240508	091200	95627780	5290	5290	5290	5290	57
689	20240508	091100	95326250	5300	5280	5300	5280	310
690	20240508	091000	93689350	5280	5280	5280	5280	347
691	20240508	090900	91857190	5280	5270	5280	5270	302
692	20240508	090800	90265400	5250	5270	5270	5250	393
693	20240508	090700	88200010	5250	5260	5260	5250	735
694	20240508	090600	84336090	5270	5260	5270	5250	250
695	20240508	090500	83020420	5260	5250	5260	5250	198
696	20240508	090400	81980520	5250	5250	5250	5240	816
697	20240508	090300	77696540	5250	5250	5270	5230	1308
698	20240508	090200	70821130	5220	5270	5270	5210	3396
699	20240508	090100	53070000	5290	5280	5290	5270	107
700	20240508	090000	52505550	5280	5260	5310	5260	9976