KissMeData/263810/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	205100	415007780	4130	4130	4130	4130	3680
3	20240508	205000	415007780	4130	4130	4130	4130	0
4	20240508	204900	415007780	4130	4130	4130	4130	0
5	20240508	204800	415007780	4130	4130	4130	4130	0
6	20240508	204700	415007780	4130	4130	4130	4130	0
7	20240508	204600	415007780	4130	4130	4130	4130	0
8	20240508	204500	415007780	4130	4130	4130	4130	0
9	20240508	204400	415007780	4130	4130	4130	4130	0
10	20240508	204300	415007780	4130	4130	4130	4130	0
11	20240508	204200	415007780	4130	4130	4130	4130	0
12	20240508	204100	415007780	4130	4130	4130	4130	0
13	20240508	204000	415007780	4130	4130	4130	4130	0
14	20240508	203900	415007780	4130	4130	4130	4130	0
15	20240508	203800	415007780	4130	4130	4130	4130	0
16	20240508	203700	415007780	4130	4130	4130	4130	0
17	20240508	203600	415007780	4130	4130	4130	4130	0
18	20240508	203500	415007780	4130	4130	4130	4130	0
19	20240508	203400	415007780	4130	4130	4130	4130	0
20	20240508	203300	415007780	4130	4130	4130	4130	0
21	20240508	203200	415007780	4130	4130	4130	4130	0
22	20240508	203100	415007780	4130	4130	4130	4130	0
23	20240508	203000	415007780	4130	4130	4130	4130	0
24	20240508	202900	415007780	4130	4130	4130	4130	0
25	20240508	202800	415007780	4130	4130	4130	4130	0
26	20240508	202700	415007780	4130	4130	4130	4130	0
27	20240508	202600	415007780	4130	4130	4130	4130	0
28	20240508	202500	415007780	4130	4130	4130	4130	0
29	20240508	202400	415007780	4130	4130	4130	4130	0
30	20240508	202300	415007780	4130	4130	4130	4130	0
31	20240508	202200	415007780	4130	4130	4130	4130	0
32	20240508	202100	415007780	4130	4130	4130	4130	3680
33	20240508	202000	415007780	4130	4130	4130	4130	0
34	20240508	201900	415007780	4130	4130	4130	4130	0
35	20240508	201800	415007780	4130	4130	4130	4130	0
36	20240508	201700	415007780	4130	4130	4130	4130	0
37	20240508	201600	415007780	4130	4130	4130	4130	0
38	20240508	201500	415007780	4130	4130	4130	4130	0
39	20240508	201400	415007780	4130	4130	4130	4130	0
40	20240508	201300	415007780	4130	4130	4130	4130	0
41	20240508	201200	415007780	4130	4130	4130	4130	0
42	20240508	201100	415007780	4130	4130	4130	4130	0
43	20240508	201000	415007780	4130	4130	4130	4130	0
44	20240508	200900	415007780	4130	4130	4130	4130	0
45	20240508	200800	415007780	4130	4130	4130	4130	0
46	20240508	200700	415007780	4130	4130	4130	4130	0
47	20240508	200600	415007780	4130	4130	4130	4130	0
48	20240508	200500	415007780	4130	4130	4130	4130	0
49	20240508	200400	415007780	4130	4130	4130	4130	0
50	20240508	200300	415007780	4130	4130	4130	4130	0
51	20240508	200200	415007780	4130	4130	4130	4130	0
52	20240508	200100	415007780	4130	4130	4130	4130	0
53	20240508	200000	415007780	4130	4130	4130	4130	0
54	20240508	195900	415007780	4130	4130	4130	4130	0
55	20240508	195800	415007780	4130	4130	4130	4130	0
56	20240508	195700	415007780	4130	4130	4130	4130	0
57	20240508	195600	415007780	4130	4130	4130	4130	0
58	20240508	195500	415007780	4130	4130	4130	4130	0
59	20240508	195400	415007780	4130	4130	4130	4130	0
60	20240508	195300	415007780	4130	4130	4130	4130	0
61	20240508	195200	415007780	4130	4130	4130	4130	0
62	20240508	195100	415007780	4130	4130	4130	4130	3680
63	20240508	195000	415007780	4130	4130	4130	4130	0
64	20240508	194900	415007780	4130	4130	4130	4130	0
65	20240508	194800	415007780	4130	4130	4130	4130	0
66	20240508	194700	415007780	4130	4130	4130	4130	0
67	20240508	194600	415007780	4130	4130	4130	4130	0
68	20240508	194500	415007780	4130	4130	4130	4130	0
69	20240508	194400	415007780	4130	4130	4130	4130	0
70	20240508	194300	415007780	4130	4130	4130	4130	0
71	20240508	194200	415007780	4130	4130	4130	4130	0
72	20240508	194100	415007780	4130	4130	4130	4130	0
73	20240508	194000	415007780	4130	4130	4130	4130	0
74	20240508	193900	415007780	4130	4130	4130	4130	0
75	20240508	193800	415007780	4130	4130	4130	4130	0
76	20240508	193700	415007780	4130	4130	4130	4130	0
77	20240508	193600	415007780	4130	4130	4130	4130	0
78	20240508	193500	415007780	4130	4130	4130	4130	0
79	20240508	193400	415007780	4130	4130	4130	4130	0
80	20240508	193300	415007780	4130	4130	4130	4130	0
81	20240508	193200	415007780	4130	4130	4130	4130	0
82	20240508	193100	415007780	4130	4130	4130	4130	0
83	20240508	193000	415007780	4130	4130	4130	4130	0
84	20240508	192900	415007780	4130	4130	4130	4130	0
85	20240508	192800	415007780	4130	4130	4130	4130	0
86	20240508	192700	415007780	4130	4130	4130	4130	0
87	20240508	192600	415007780	4130	4130	4130	4130	0
88	20240508	192500	415007780	4130	4130	4130	4130	0
89	20240508	192400	415007780	4130	4130	4130	4130	0
90	20240508	192300	415007780	4130	4130	4130	4130	0
91	20240508	192200	415007780	4130	4130	4130	4130	0
92	20240508	192100	415007780	4130	4130	4130	4130	3680
93	20240508	192000	415007780	4130	4130	4130	4130	0
94	20240508	191900	415007780	4130	4130	4130	4130	0
95	20240508	191800	415007780	4130	4130	4130	4130	0
96	20240508	191700	415007780	4130	4130	4130	4130	0
97	20240508	191600	415007780	4130	4130	4130	4130	0
98	20240508	191500	415007780	4130	4130	4130	4130	0
99	20240508	191400	415007780	4130	4130	4130	4130	0
100	20240508	191300	415007780	4130	4130	4130	4130	0
101	20240508	191200	415007780	4130	4130	4130	4130	0
102	20240508	191100	415007780	4130	4130	4130	4130	0
103	20240508	191000	415007780	4130	4130	4130	4130	0
104	20240508	190900	415007780	4130	4130	4130	4130	0
105	20240508	190800	415007780	4130	4130	4130	4130	0
106	20240508	190700	415007780	4130	4130	4130	4130	0
107	20240508	190600	415007780	4130	4130	4130	4130	0
108	20240508	190500	415007780	4130	4130	4130	4130	0
109	20240508	190400	415007780	4130	4130	4130	4130	0
110	20240508	190300	415007780	4130	4130	4130	4130	0
111	20240508	190200	415007780	4130	4130	4130	4130	0
112	20240508	190100	415007780	4130	4130	4130	4130	0
113	20240508	190000	415007780	4130	4130	4130	4130	0
114	20240508	185900	415007780	4130	4130	4130	4130	0
115	20240508	185800	415007780	4130	4130	4130	4130	0
116	20240508	185700	415007780	4130	4130	4130	4130	0
117	20240508	185600	415007780	4130	4130	4130	4130	0
118	20240508	185500	415007780	4130	4130	4130	4130	0
119	20240508	185400	415007780	4130	4130	4130	4130	0
120	20240508	185300	415007780	4130	4130	4130	4130	0
121	20240508	185200	415007780	4130	4130	4130	4130	0
122	20240508	185100	415007780	4130	4130	4130	4130	3680
123	20240508	185000	415007780	4130	4130	4130	4130	0
124	20240508	184900	415007780	4130	4130	4130	4130	0
125	20240508	184800	415007780	4130	4130	4130	4130	0
126	20240508	184700	415007780	4130	4130	4130	4130	0
127	20240508	184600	415007780	4130	4130	4130	4130	0
128	20240508	184500	415007780	4130	4130	4130	4130	0
129	20240508	184400	415007780	4130	4130	4130	4130	0
130	20240508	184300	415007780	4130	4130	4130	4130	0
131	20240508	184200	415007780	4130	4130	4130	4130	0
132	20240508	184100	415007780	4130	4130	4130	4130	0
133	20240508	184000	415007780	4130	4130	4130	4130	0
134	20240508	183900	415007780	4130	4130	4130	4130	0
135	20240508	183800	415007780	4130	4130	4130	4130	0
136	20240508	183700	415007780	4130	4130	4130	4130	0
137	20240508	183600	415007780	4130	4130	4130	4130	0
138	20240508	183500	415007780	4130	4130	4130	4130	0
139	20240508	183400	415007780	4130	4130	4130	4130	0
140	20240508	183300	415007780	4130	4130	4130	4130	0
141	20240508	183200	415007780	4130	4130	4130	4130	0
142	20240508	183100	415007780	4130	4130	4130	4130	0
143	20240508	183000	415007780	4130	4130	4130	4130	0
144	20240508	182900	415007780	4130	4130	4130	4130	0
145	20240508	182800	415007780	4130	4130	4130	4130	0
146	20240508	182700	415007780	4130	4130	4130	4130	0
147	20240508	182600	415007780	4130	4130	4130	4130	0
148	20240508	182500	415007780	4130	4130	4130	4130	0
149	20240508	182400	415007780	4130	4130	4130	4130	0
150	20240508	182300	415007780	4130	4130	4130	4130	0
151	20240508	182200	415007780	4130	4130	4130	4130	0
152	20240508	182100	415007780	4130	4130	4130	4130	3680
153	20240508	182000	415007780	4130	4130	4130	4130	0
154	20240508	181900	415007780	4130	4130	4130	4130	0
155	20240508	181800	415007780	4130	4130	4130	4130	0
156	20240508	181700	415007780	4130	4130	4130	4130	0
157	20240508	181600	415007780	4130	4130	4130	4130	0
158	20240508	181500	415007780	4130	4130	4130	4130	0
159	20240508	181400	415007780	4130	4130	4130	4130	0
160	20240508	181300	415007780	4130	4130	4130	4130	0
161	20240508	181200	415007780	4130	4130	4130	4130	0
162	20240508	181100	415007780	4130	4130	4130	4130	0
163	20240508	181000	415007780	4130	4130	4130	4130	0
164	20240508	180900	415007780	4130	4130	4130	4130	0
165	20240508	180800	415007780	4130	4130	4130	4130	0
166	20240508	180700	415007780	4130	4130	4130	4130	0
167	20240508	180600	415007780	4130	4130	4130	4130	0
168	20240508	180500	415007780	4130	4130	4130	4130	0
169	20240508	180400	415007780	4130	4130	4130	4130	0
170	20240508	180300	415007780	4130	4130	4130	4130	0
171	20240508	180200	415007780	4130	4130	4130	4130	0
172	20240508	180100	415007780	4130	4130	4130	4130	0
173	20240508	180000	415007780	4130	4130	4130	4130	0
174	20240508	175900	415007780	4130	4130	4130	4130	0
175	20240508	175800	415007780	4130	4130	4130	4130	0
176	20240508	175700	415007780	4130	4130	4130	4130	0
177	20240508	175600	415007780	4130	4130	4130	4130	0
178	20240508	175500	415007780	4130	4130	4130	4130	0
179	20240508	175400	415007780	4130	4130	4130	4130	0
180	20240508	175300	415007780	4130	4130	4130	4130	0
181	20240508	175200	415007780	4130	4130	4130	4130	0
182	20240508	175100	415007780	4130	4130	4130	4130	3680
183	20240508	175000	415007780	4130	4130	4130	4130	0
184	20240508	174900	415007780	4130	4130	4130	4130	0
185	20240508	174800	415007780	4130	4130	4130	4130	0
186	20240508	174700	415007780	4130	4130	4130	4130	0
187	20240508	174600	415007780	4130	4130	4130	4130	0
188	20240508	174500	415007780	4130	4130	4130	4130	0
189	20240508	174400	415007780	4130	4130	4130	4130	0
190	20240508	174300	415007780	4130	4130	4130	4130	0
191	20240508	174200	415007780	4130	4130	4130	4130	0
192	20240508	174100	415007780	4130	4130	4130	4130	0
193	20240508	174000	415007780	4130	4130	4130	4130	0
194	20240508	173900	415007780	4130	4130	4130	4130	0
195	20240508	173800	415007780	4130	4130	4130	4130	0
196	20240508	173700	415007780	4130	4130	4130	4130	0
197	20240508	173600	415007780	4130	4130	4130	4130	0
198	20240508	173500	415007780	4130	4130	4130	4130	0
199	20240508	173400	415007780	4130	4130	4130	4130	0
200	20240508	173300	415007780	4130	4130	4130	4130	0
201	20240508	173200	415007780	4130	4130	4130	4130	0
202	20240508	173100	415007780	4130	4130	4130	4130	0
203	20240508	173000	415007780	4130	4130	4130	4130	0
204	20240508	172900	415007780	4130	4130	4130	4130	0
205	20240508	172800	415007780	4130	4130	4130	4130	0
206	20240508	172700	415007780	4130	4130	4130	4130	0
207	20240508	172600	415007780	4130	4130	4130	4130	0
208	20240508	172500	415007780	4130	4130	4130	4130	0
209	20240508	172400	415007780	4130	4130	4130	4130	0
210	20240508	172300	415007780	4130	4130	4130	4130	0
211	20240508	172200	415007780	4130	4130	4130	4130	0
212	20240508	172100	415007780	4130	4130	4130	4130	3680
213	20240508	172000	415007780	4130	4130	4130	4130	0
214	20240508	171900	415007780	4130	4130	4130	4130	0
215	20240508	171800	415007780	4130	4130	4130	4130	0
216	20240508	171700	415007780	4130	4130	4130	4130	0
217	20240508	171600	415007780	4130	4130	4130	4130	0
218	20240508	171500	415007780	4130	4130	4130	4130	0
219	20240508	171400	415007780	4130	4130	4130	4130	0
220	20240508	171300	415007780	4130	4130	4130	4130	0
221	20240508	171200	415007780	4130	4130	4130	4130	0
222	20240508	171100	415007780	4130	4130	4130	4130	0
223	20240508	171000	415007780	4130	4130	4130	4130	0
224	20240508	170900	415007780	4130	4130	4130	4130	0
225	20240508	170800	415007780	4130	4130	4130	4130	0
226	20240508	170700	415007780	4130	4130	4130	4130	0
227	20240508	170600	415007780	4130	4130	4130	4130	0
228	20240508	170500	415007780	4130	4130	4130	4130	0
229	20240508	170400	415007780	4130	4130	4130	4130	0
230	20240508	170300	415007780	4130	4130	4130	4130	0
231	20240508	170200	415007780	4130	4130	4130	4130	0
232	20240508	170100	415007780	4130	4130	4130	4130	0
233	20240508	170000	415007780	4130	4130	4130	4130	0
234	20240508	165900	415007780	4130	4130	4130	4130	0
235	20240508	165800	415007780	4130	4130	4130	4130	0
236	20240508	165700	415007780	4130	4130	4130	4130	0
237	20240508	165600	415007780	4130	4130	4130	4130	0
238	20240508	165500	415007780	4130	4130	4130	4130	0
239	20240508	165400	415007780	4130	4130	4130	4130	0
240	20240508	165300	415007780	4130	4130	4130	4130	0
241	20240508	165200	415007780	4130	4130	4130	4130	0
242	20240508	165100	415007780	4130	4130	4130	4130	3680
243	20240508	165000	415007780	4130	4130	4130	4130	0
244	20240508	164900	415007780	4130	4130	4130	4130	0
245	20240508	164800	415007780	4130	4130	4130	4130	0
246	20240508	164700	415007780	4130	4130	4130	4130	0
247	20240508	164600	415007780	4130	4130	4130	4130	0
248	20240508	164500	415007780	4130	4130	4130	4130	0
249	20240508	164400	415007780	4130	4130	4130	4130	0
250	20240508	164300	415007780	4130	4130	4130	4130	0
251	20240508	164200	415007780	4130	4130	4130	4130	0
252	20240508	164100	415007780	4130	4130	4130	4130	0
253	20240508	164000	415007780	4130	4130	4130	4130	0
254	20240508	163900	415007780	4130	4130	4130	4130	0
255	20240508	163800	415007780	4130	4130	4130	4130	0
256	20240508	163700	415007780	4130	4130	4130	4130	0
257	20240508	163600	415007780	4130	4130	4130	4130	0
258	20240508	163500	415007780	4130	4130	4130	4130	0
259	20240508	163400	415007780	4130	4130	4130	4130	0
260	20240508	163300	415007780	4130	4130	4130	4130	0
261	20240508	163200	415007780	4130	4130	4130	4130	0
262	20240508	163100	415007780	4130	4130	4130	4130	0
263	20240508	163000	415007780	4130	4130	4130	4130	0
264	20240508	162900	415007780	4130	4130	4130	4130	0
265	20240508	162800	415007780	4130	4130	4130	4130	0
266	20240508	162700	415007780	4130	4130	4130	4130	0
267	20240508	162600	415007780	4130	4130	4130	4130	0
268	20240508	162500	415007780	4130	4130	4130	4130	0
269	20240508	162400	415007780	4130	4130	4130	4130	0
270	20240508	162300	415007780	4130	4130	4130	4130	0
271	20240508	162200	415007780	4130	4130	4130	4130	0
272	20240508	162100	415007780	4130	4130	4130	4130	3680
273	20240508	162000	415007780	4130	4130	4130	4130	0
274	20240508	161900	415007780	4130	4130	4130	4130	0
275	20240508	161800	415007780	4130	4130	4130	4130	0
276	20240508	161700	415007780	4130	4130	4130	4130	0
277	20240508	161600	415007780	4130	4130	4130	4130	0
278	20240508	161500	415007780	4130	4130	4130	4130	0
279	20240508	161400	415007780	4130	4130	4130	4130	0
280	20240508	161300	415007780	4130	4130	4130	4130	0
281	20240508	161200	415007780	4130	4130	4130	4130	0
282	20240508	161100	415007780	4130	4130	4130	4130	0
283	20240508	161000	415007780	4130	4130	4130	4130	0
284	20240508	160900	415007780	4130	4130	4130	4130	0
285	20240508	160800	415007780	4130	4130	4130	4130	0
286	20240508	160700	415007780	4130	4130	4130	4130	0
287	20240508	160600	415007780	4130	4130	4130	4130	0
288	20240508	160500	415007780	4130	4130	4130	4130	0
289	20240508	160400	415007780	4130	4130	4130	4130	0
290	20240508	160300	415007780	4130	4130	4130	4130	0
291	20240508	160200	415007780	4130	4130	4130	4130	0
292	20240508	160100	415007780	4130	4130	4130	4130	0
293	20240508	160000	415007780	4130	4130	4130	4130	0
294	20240508	155900	415007780	4130	4130	4130	4130	0
295	20240508	155800	415007780	4130	4130	4130	4130	0
296	20240508	155700	415007780	4130	4130	4130	4130	0
297	20240508	155600	415007780	4130	4130	4130	4130	0
298	20240508	155500	415007780	4130	4130	4130	4130	0
299	20240508	155400	415007780	4130	4130	4130	4130	0
300	20240508	155300	415007780	4130	4130	4130	4130	0
301	20240508	155200	415007780	4130	4130	4130	4130	0
302	20240508	155100	415007780	4130	4130	4130	4130	3680
303	20240508	155000	415007780	4130	4130	4130	4130	0
304	20240508	154900	415007780	4130	4130	4130	4130	0
305	20240508	154800	415007780	4130	4130	4130	4130	0
306	20240508	154700	415007780	4130	4130	4130	4130	0
307	20240508	154600	415007780	4130	4130	4130	4130	0
308	20240508	154500	415007780	4130	4130	4130	4130	0
309	20240508	154400	415007780	4130	4130	4130	4130	0
310	20240508	154300	415007780	4130	4130	4130	4130	0
311	20240508	154200	415007780	4130	4130	4130	4130	0
312	20240508	154100	415007780	4130	4130	4130	4130	0
313	20240508	154000	415007780	4130	4130	4130	4130	0
314	20240508	153900	415007780	4130	4130	4130	4130	0
315	20240508	153800	415007780	4130	4130	4130	4130	0
316	20240508	153700	415007780	4130	4130	4130	4130	0
317	20240508	153600	415007780	4130	4130	4130	4130	0
318	20240508	153500	415007780	4130	4130	4130	4130	0
319	20240508	153400	415007780	4130	4130	4130	4130	0
320	20240508	153300	415007780	4130	4130	4130	4130	0
321	20240508	153200	415007780	4130	4130	4130	4130	0
322	20240508	153100	415007780	4130	4130	4130	4130	0
323	20240508	153000	415007780	4130	4130	4130	4130	3680
324	20240508	152900	399809380	4130	4130	4130	4130	0
325	20240508	152800	399809380	4130	4130	4130	4130	0
326	20240508	152700	399809380	4130	4130	4130	4130	0
327	20240508	152600	399809380	4130	4130	4130	4130	0
328	20240508	152500	399809380	4130	4130	4130	4130	0
329	20240508	152400	399809380	4130	4130	4130	4130	0
330	20240508	152300	399809380	4130	4130	4130	4130	0
331	20240508	152200	399809380	4130	4130	4130	4130	0
332	20240508	152100	399809380	4130	4130	4130	4130	0
333	20240508	152000	399809380	4130	4130	4130	4130	0
334	20240508	151900	399809380	4130	4130	4130	4130	49
335	20240508	151800	399607010	4130	4130	4130	4130	48
336	20240508	151700	399408770	4130	4130	4130	4115	212
337	20240508	151600	398533330	4115	4130	4130	4115	2448
338	20240508	151500	388439525	4130	4140	4140	4130	21
339	20240508	151400	388352625	4130	4130	4130	4130	2
340	20240508	151300	388344365	4140	4135	4140	4135	607
341	20240508	151200	385831740	4135	4125	4135	4125	8
342	20240508	151100	385798680	4135	4135	4135	4135	1
343	20240508	151000	385794545	4125	4130	4130	4125	104
344	20240508	150900	385365175	4130	4130	4130	4130	0
345	20240508	150800	385365175	4130	4130	4130	4130	701
346	20240508	150700	382470045	4140	4140	4140	4140	0
347	20240508	150600	382470045	4140	4125	4140	4125	270
348	20240508	150500	381356145	4125	4125	4125	4125	0
349	20240508	150400	381356145	4125	4125	4125	4125	2
350	20240508	150300	381347895	4145	4130	4145	4130	287
351	20240508	150200	380162470	4150	4140	4150	4140	1292
352	20240508	150100	374800770	4140	4145	4150	4095	5240
353	20240508	150000	353256195	4145	4130	4150	4130	2982
354	20240508	145900	340906010	4130	4130	4130	4130	116
355	20240508	145800	340426930	4130	4130	4130	4130	4
356	20240508	145700	340410410	4135	4130	4135	4130	17
357	20240508	145600	340340190	4120	4120	4120	4120	4
358	20240508	145500	340323710	4125	4135	4135	4125	13
359	20240508	145400	340270055	4125	4125	4125	4125	726
360	20240508	145300	337275305	4125	4125	4135	4125	1106
361	20240508	145200	332713045	4125	4130	4130	4125	50
362	20240508	145100	332506555	4125	4125	4125	4125	200
363	20240508	145000	331681555	4145	4140	4145	4135	2697
364	20240508	144900	320518210	4140	4140	4140	4140	100
365	20240508	144800	320104210	4140	4140	4140	4140	0
366	20240508	144700	320104210	4140	4135	4140	4135	295
367	20240508	144600	318884380	4135	4135	4135	4130	102
368	20240508	144500	318462615	4135	4130	4135	4130	1439
369	20240508	144400	312519540	4125	4125	4125	4125	2502
370	20240508	144300	302198790	4120	4120	4120	4120	820
371	20240508	144200	298820390	4115	4115	4115	4115	62
372	20240508	144100	298565260	4115	4115	4115	4115	473
373	20240508	144000	296618865	4115	4115	4115	4115	0
374	20240508	143900	296618865	4115	4120	4120	4115	501
375	20240508	143800	294557245	4115	4115	4115	4115	0
376	20240508	143700	294557245	4115	4115	4115	4115	0
377	20240508	143600	294557245	4115	4120	4120	4115	503
378	20240508	143500	292484895	4120	4115	4120	4115	1799
379	20240508	143400	285075020	4110	4110	4110	4110	600
380	20240508	143300	282609020	4115	4120	4120	4115	21
381	20240508	143200	282522505	4120	4115	4120	4115	257
382	20240508	143100	281464940	4115	4115	4115	4115	0
383	20240508	143000	281464940	4115	4115	4115	4115	2
384	20240508	142900	281456710	4110	4110	4110	4110	13
385	20240508	142800	281403280	4120	4115	4120	4110	795
386	20240508	142700	278135610	4115	4115	4115	4115	12
387	20240508	142600	278086230	4115	4115	4115	4115	4
388	20240508	142500	278069770	4120	4120	4120	4120	172
389	20240508	142400	277361130	4125	4120	4125	4120	9
390	20240508	142300	277324045	4120	4125	4125	4120	9
391	20240508	142200	277286960	4120	4125	4125	4120	110
392	20240508	142100	276833260	4125	4125	4125	4125	0
393	20240508	142000	276833260	4125	4120	4125	4120	52
394	20240508	141900	276619010	4125	4125	4125	4125	0
395	20240508	141800	276619010	4125	4125	4125	4125	0
396	20240508	141700	276619010	4125	4125	4125	4125	579
397	20240508	141600	274230635	4125	4125	4125	4125	0
398	20240508	141500	274230635	4125	4125	4130	4125	1140
399	20240508	141400	269528130	4130	4130	4130	4130	474
400	20240508	141300	267570510	4125	4125	4125	4125	1025
401	20240508	141200	263342385	4125	4125	4125	4125	0
402	20240508	141100	263342385	4125	4115	4125	4115	1351
403	20240508	141000	257781255	4115	4115	4115	4115	0
404	20240508	140900	257781255	4115	4115	4115	4115	0
405	20240508	140800	257781255	4115	4120	4120	4115	100
406	20240508	140700	257369750	4120	4120	4120	4120	0
407	20240508	140600	257369750	4120	4120	4120	4120	0
408	20240508	140500	257369750	4120	4120	4120	4120	900
409	20240508	140400	253661750	4105	4105	4105	4105	2
410	20240508	140300	253653540	4120	4120	4120	4120	0
411	20240508	140200	253653540	4120	4115	4120	4115	364
412	20240508	140100	252154360	4100	4100	4100	4100	0
413	20240508	140000	252154360	4100	4100	4100	4100	0
414	20240508	135900	252154360	4100	4100	4100	4100	0
415	20240508	135800	252154360	4100	4105	4105	4100	247
416	20240508	135700	251141485	4120	4120	4120	4120	112
417	20240508	135600	250680045	4120	4120	4120	4120	0
418	20240508	135500	250680045	4120	4125	4125	4120	31
419	20240508	135400	250552315	4125	4125	4125	4125	3
420	20240508	135300	250539940	4125	4115	4125	4115	2985
421	20240508	135200	238244235	4120	4120	4120	4120	50
422	20240508	135100	238038235	4120	4120	4120	4120	0
423	20240508	135000	238038235	4120	4115	4120	4115	712
424	20240508	134900	235108350	4115	4115	4115	4115	2
425	20240508	134800	235100120	4115	4115	4115	4115	1
426	20240508	134700	235096005	4095	4095	4095	4095	259
427	20240508	134600	234035400	4095	4095	4095	4095	0
428	20240508	134500	234035400	4095	4115	4115	4095	3
429	20240508	134400	234023095	4095	4115	4115	4095	1891
430	20240508	134300	226259670	4120	4120	4120	4120	394
431	20240508	134200	224636390	4120	4115	4120	4115	3
432	20240508	134100	224624035	4115	4120	4120	4115	5
433	20240508	134000	224603445	4125	4110	4125	4110	835
434	20240508	133900	221159445	4125	4115	4125	4110	1376
435	20240508	133800	215492690	4105	4105	4120	4105	406
436	20240508	133700	213820060	4115	4105	4115	4105	1195
437	20240508	133600	208907875	4105	4105	4105	4105	1
438	20240508	133500	208903770	4090	4090	4090	4090	0
439	20240508	133400	208903770	4090	4090	4090	4090	238
440	20240508	133300	207930350	4105	4105	4105	4105	0
441	20240508	133200	207930350	4105	4105	4105	4105	54
442	20240508	133100	207708680	4100	4100	4100	4100	45
443	20240508	133000	207524180	4090	4105	4105	4090	4
444	20240508	132900	207507805	4090	4090	4090	4090	301
445	20240508	132800	206276715	4085	4085	4085	4085	0
446	20240508	132700	206276715	4085	4085	4085	4085	0
447	20240508	132600	206276715	4085	4085	4085	4085	3
448	20240508	132500	206264460	4085	4105	4105	4085	219
449	20240508	132400	205365785	4105	4105	4105	4105	147
450	20240508	132300	204762350	4105	4105	4105	4105	0
451	20240508	132200	204762350	4105	4105	4105	4105	210
452	20240508	132100	203900300	4105	4105	4105	4105	0
453	20240508	132000	203900300	4105	4105	4105	4105	0
454	20240508	131900	203900300	4105	4105	4105	4105	0
455	20240508	131800	203900300	4105	4105	4105	4105	1
456	20240508	131700	203896195	4105	4100	4105	4100	101
457	20240508	131600	203481595	4100	4100	4100	4100	400
458	20240508	131500	201841595	4100	4095	4100	4095	212
459	20240508	131400	200973450	4105	4120	4125	4105	933
460	20240508	131300	197131220	4115	4085	4115	4085	9851
461	20240508	131200	156754355	4085	4085	4085	4085	1
462	20240508	131100	156750270	4075	4075	4075	4075	0
463	20240508	131000	156750270	4075	4075	4075	4075	0
464	20240508	130900	156750270	4075	4075	4075	4075	2
465	20240508	130800	156742120	4090	4090	4090	4090	0
466	20240508	130700	156742120	4090	4090	4090	4090	0
467	20240508	130600	156742120	4090	4090	4090	4090	1
468	20240508	130500	156738030	4075	4075	4075	4075	50
469	20240508	130400	156534280	4070	4070	4070	4070	0
470	20240508	130300	156534280	4070	4070	4070	4070	0
471	20240508	130200	156534280	4070	4070	4070	4070	0
472	20240508	130100	156534280	4070	4070	4070	4070	2
473	20240508	130000	156526140	4090	4090	4090	4070	7
474	20240508	125900	156497550	4070	4090	4090	4070	5
475	20240508	125800	156477160	4070	4070	4070	4070	23
476	20240508	125700	156383550	4070	4085	4085	4070	826
477	20240508	125600	153010270	4085	4085	4085	4085	0
478	20240508	125500	153010270	4085	4085	4085	4085	0
479	20240508	125400	153010270	4085	4085	4085	4085	1
480	20240508	125300	153006185	4075	4075	4075	4075	0
481	20240508	125200	153006185	4075	4075	4075	4075	0
482	20240508	125100	153006185	4075	4075	4075	4075	0
483	20240508	125000	153006185	4075	4075	4075	4075	60
484	20240508	124900	152761685	4080	4080	4080	4080	131
485	20240508	124800	152227205	4090	4090	4090	4090	1
486	20240508	124700	152223115	4085	4085	4085	4085	188
487	20240508	124600	151455135	4090	4090	4090	4090	500
488	20240508	124500	149410135	4090	4090	4090	4090	0
489	20240508	124400	149410135	4090	4090	4090	4090	0
490	20240508	124300	149410135	4090	4090	4090	4090	0
491	20240508	124200	149410135	4090	4085	4090	4085	123
492	20240508	124100	148907620	4085	4080	4085	4080	182
493	20240508	124000	148164400	4090	4090	4090	4090	0
494	20240508	123900	148164400	4090	4090	4090	4090	0
495	20240508	123800	148164400	4090	4090	4090	4090	1
496	20240508	123700	148160310	4085	4095	4095	4085	801
497	20240508	123600	144883265	4090	4085	4090	4085	1195
498	20240508	123500	139997925	4085	4085	4085	4085	0
499	20240508	123400	139997925	4085	4085	4085	4085	0
500	20240508	123300	139997925	4085	4085	4085	4085	0
501	20240508	123200	139997925	4085	4085	4085	4085	0
502	20240508	123100	139997925	4085	4085	4085	4085	2
503	20240508	123000	139989755	4085	4085	4085	4085	1
504	20240508	122900	139985670	4080	4080	4080	4080	600
505	20240508	122800	137537670	4080	4085	4085	4080	900
506	20240508	122700	133861670	4080	4080	4080	4080	321
507	20240508	122600	132551990	4080	4080	4080	4080	0
508	20240508	122500	132551990	4080	4080	4080	4080	10
509	20240508	122400	132511190	4080	4080	4080	4080	1
510	20240508	122300	132507110	4080	4080	4080	4080	0
511	20240508	122200	132507110	4080	4080	4080	4080	0
512	20240508	122100	132507110	4080	4080	4080	4080	0
513	20240508	122000	132507110	4080	4080	4080	4080	2
514	20240508	121900	132498950	4080	4080	4080	4080	0
515	20240508	121800	132498950	4080	4080	4080	4080	1
516	20240508	121700	132494870	4080	4080	4080	4080	0
517	20240508	121600	132494870	4080	4080	4080	4080	0
518	20240508	121500	132494870	4080	4080	4080	4080	400
519	20240508	121400	130862870	4075	4075	4075	4075	0
520	20240508	121300	130862870	4075	4075	4075	4075	160
521	20240508	121200	130210870	4075	4075	4075	4075	1
522	20240508	121100	130206795	4075	4075	4075	4075	0
523	20240508	121000	130206795	4075	4075	4075	4075	360
524	20240508	120900	128739795	4075	4075	4075	4075	0
525	20240508	120800	128739795	4075	4075	4075	4075	0
526	20240508	120700	128739795	4075	4075	4075	4075	0
527	20240508	120600	128739795	4075	4075	4075	4075	1
528	20240508	120500	128735720	4075	4075	4075	4075	0
529	20240508	120400	128735720	4075	4075	4075	4075	600
530	20240508	120300	126290720	4075	4075	4075	4075	0
531	20240508	120200	126290720	4075	4075	4075	4075	0
532	20240508	120100	126290720	4075	4075	4075	4075	0
533	20240508	120000	126290720	4075	4075	4075	4075	6
534	20240508	115900	126266270	4075	4075	4075	4075	0
535	20240508	115800	126266270	4075	4075	4075	4075	0
536	20240508	115700	126266270	4075	4075	4075	4075	0
537	20240508	115600	126266270	4075	4075	4075	4075	0
538	20240508	115500	126266270	4075	4075	4075	4075	0
539	20240508	115400	126266270	4075	4075	4075	4075	1
540	20240508	115300	126262195	4075	4075	4075	4075	0
541	20240508	115200	126262195	4075	4075	4075	4075	0
542	20240508	115100	126262195	4075	4075	4075	4075	0
543	20240508	115000	126262195	4075	4075	4075	4075	0
544	20240508	114900	126262195	4075	4075	4075	4075	0
545	20240508	114800	126262195	4075	4075	4075	4075	1
546	20240508	114700	126258120	4075	4075	4075	4075	2
547	20240508	114600	126249970	4075	4075	4075	4075	0
548	20240508	114500	126249970	4075	4075	4075	4075	1
549	20240508	114400	126245895	4075	4075	4075	4075	0
550	20240508	114300	126245895	4075	4075	4075	4075	10
551	20240508	114200	126205145	4075	4075	4075	4075	21
552	20240508	114100	126119570	4075	4070	4075	4070	51
553	20240508	114000	125911985	4070	4070	4070	4070	0
554	20240508	113900	125911985	4070	4070	4070	4070	0
555	20240508	113800	125911985	4070	4070	4070	4070	0
556	20240508	113700	125911985	4070	4070	4070	4070	0
557	20240508	113600	125911985	4070	4070	4070	4070	1
558	20240508	113500	125907915	4070	4070	4070	4070	0
559	20240508	113400	125907915	4070	4070	4070	4070	0
560	20240508	113300	125907915	4070	4070	4070	4070	0
561	20240508	113200	125907915	4070	4070	4070	4070	0
562	20240508	113100	125907915	4070	4070	4070	4070	0
563	20240508	113000	125907915	4070	4070	4070	4070	1
564	20240508	112900	125903845	4055	4055	4055	4055	0
565	20240508	112800	125903845	4055	4055	4055	4055	0
566	20240508	112700	125903845	4055	4055	4055	4055	105
567	20240508	112600	125478070	4055	4055	4055	4055	20
568	20240508	112500	125396970	4080	4080	4080	4080	0
569	20240508	112400	125396970	4080	4080	4080	4080	1
570	20240508	112300	125392890	4080	4080	4080	4080	679
571	20240508	112200	122622570	4080	4080	4080	4080	0
572	20240508	112100	122622570	4080	4080	4080	4080	0
573	20240508	112000	122622570	4080	4080	4080	4080	0
574	20240508	111900	122622570	4080	4080	4080	4080	0
575	20240508	111800	122622570	4080	4080	4080	4080	251
576	20240508	111700	121598490	4080	4080	4080	4080	0
577	20240508	111600	121598490	4080	4080	4080	4080	0
578	20240508	111500	121598490	4080	4080	4080	4080	0
579	20240508	111400	121598490	4080	4080	4080	4080	0
580	20240508	111300	121598490	4080	4080	4080	4080	0
581	20240508	111200	121598490	4080	4080	4080	4080	1
582	20240508	111100	121594410	4080	4080	4080	4080	0
583	20240508	111000	121594410	4080	4080	4080	4080	0
584	20240508	110900	121594410	4080	4080	4080	4080	9
585	20240508	110800	121557690	4080	4080	4080	4080	0
586	20240508	110700	121557690	4080	4080	4080	4080	0
587	20240508	110600	121557690	4080	4085	4085	4080	170
588	20240508	110500	120863590	4080	4080	4080	4080	420
589	20240508	110400	119149990	4080	4080	4080	4080	0
590	20240508	110300	119149990	4080	4080	4080	4080	0
591	20240508	110200	119149990	4080	4080	4080	4080	357
592	20240508	110100	117693430	4075	4075	4075	4075	0
593	20240508	110000	117693430	4075	4075	4075	4075	0
594	20240508	105900	117693430	4075	4080	4080	4075	325
595	20240508	105800	116368890	4080	4080	4080	4080	111
596	20240508	105700	115916010	4080	4080	4080	4080	3
597	20240508	105600	115903770	4080	4080	4080	4080	1
598	20240508	105500	115899690	4080	4080	4080	4080	0
599	20240508	105400	115899690	4080	4080	4080	4080	2
600	20240508	105300	115891530	4075	4075	4075	4075	0
601	20240508	105200	115891530	4075	4075	4075	4075	0
602	20240508	105100	115891530	4075	4075	4075	4075	1
603	20240508	105000	115887455	4075	4075	4075	4075	94
604	20240508	104900	115504405	4075	4075	4075	4075	200
605	20240508	104800	114689405	4080	4080	4080	4080	0
606	20240508	104700	114689405	4080	4080	4080	4080	0
607	20240508	104600	114689405	4080	4080	4080	4080	16
608	20240508	104500	114624125	4080	4080	4080	4080	2
609	20240508	104400	114615965	4075	4075	4075	4075	163
610	20240508	104300	113951740	4075	4075	4075	4075	150
611	20240508	104200	113340490	4075	4075	4075	4075	0
612	20240508	104100	113340490	4075	4075	4075	4075	1
613	20240508	104000	113336415	4075	4075	4075	4075	400
614	20240508	103900	111706415	4070	4070	4070	4070	166
615	20240508	103800	111030795	4050	4050	4050	4050	0
616	20240508	103700	111030795	4050	4050	4050	4050	0
617	20240508	103600	111030795	4050	4050	4050	4050	24
618	20240508	103500	110933595	4050	4050	4050	4050	1440
619	20240508	103400	105101595	4050	4050	4050	4050	146
620	20240508	103300	104510295	4050	4050	4050	4050	0
621	20240508	103200	104510295	4050	4060	4060	4050	295
622	20240508	103100	103312605	4070	4070	4070	4070	0
623	20240508	103000	103312605	4070	4070	4070	4070	0
624	20240508	102900	103312605	4070	4070	4070	4070	2
625	20240508	102800	103304465	4060	4060	4060	4060	0
626	20240508	102700	103304465	4060	4060	4060	4060	5
627	20240508	102600	103284165	4060	4060	4060	4060	1
628	20240508	102500	103280105	4070	4065	4070	4065	3
629	20240508	102400	103267905	4065	4065	4065	4065	0
630	20240508	102300	103267905	4065	4065	4065	4065	0
631	20240508	102200	103267905	4065	4065	4065	4065	1
632	20240508	102100	103263840	4070	4070	4070	4070	0
633	20240508	102000	103263840	4070	4070	4070	4070	1
634	20240508	101900	103259770	4070	4055	4070	4055	3
635	20240508	101800	103247575	4075	4075	4075	4075	0
636	20240508	101700	103247575	4075	4075	4075	4075	0
637	20240508	101600	103247575	4075	4075	4075	4075	0
638	20240508	101500	103247575	4075	4075	4075	4075	4
639	20240508	101400	103231275	4075	4075	4075	4075	0
640	20240508	101300	103231275	4075	4075	4075	4075	2
641	20240508	101200	103223125	4055	4055	4055	4055	0
642	20240508	101100	103223125	4055	4055	4055	4055	0
643	20240508	101000	103223125	4055	4055	4055	4055	0
644	20240508	100900	103223125	4055	4055	4055	4055	13
645	20240508	100800	103170410	4055	4055	4055	4055	285
646	20240508	100700	102014735	4055	4055	4055	4055	200
647	20240508	100600	101203735	4055	4055	4055	4055	0
648	20240508	100500	101203735	4055	4055	4055	4055	0
649	20240508	100400	101203735	4055	4055	4055	4055	876
650	20240508	100300	97651555	4055	4055	4055	4055	16
651	20240508	100200	97586675	4055	4055	4055	4055	1
652	20240508	100100	97582620	4075	4075	4075	4075	1
653	20240508	100000	97578545	4075	4075	4075	4075	2
654	20240508	095900	97570395	4055	4055	4055	4055	60
655	20240508	095800	97327095	4055	4055	4075	4055	4
656	20240508	095700	97310855	4075	4075	4075	4075	1
657	20240508	095600	97306780	4050	4070	4070	4050	271
658	20240508	095500	96203830	4050	4050	4050	4050	304
659	20240508	095400	94972630	4070	4070	4070	4050	92
660	20240508	095300	94599870	4070	4050	4070	4050	151
661	20240508	095200	93988040	4050	4050	4050	4050	1
662	20240508	095100	93983990	4075	4050	4075	4050	168
663	20240508	095000	93303550	4050	4050	4050	4050	0
664	20240508	094900	93303550	4050	4055	4055	4050	94
665	20240508	094800	92922805	4055	4065	4065	4055	22
666	20240508	094700	92833410	4065	4065	4065	4065	10
667	20240508	094600	92792760	4070	4070	4070	4070	93
668	20240508	094500	92414250	4065	4065	4065	4065	6
669	20240508	094400	92389860	4080	4080	4080	4080	14
670	20240508	094300	92332740	4080	4080	4080	4080	2
671	20240508	094200	92324580	4080	4065	4080	4060	6
672	20240508	094100	92300155	4065	4065	4065	4065	415
673	20240508	094000	90613180	4080	4080	4080	4080	1
674	20240508	093900	90609100	4065	4070	4070	4065	341
675	20240508	093800	89221235	4070	4080	4080	4070	729
676	20240508	093700	86246975	4080	4085	4085	4080	671
677	20240508	093600	83508940	4090	4090	4090	4090	72
678	20240508	093500	83214460	4090	4090	4090	4090	55
679	20240508	093400	82989510	4090	4085	4090	4085	41
680	20240508	093300	82821825	4085	4090	4090	4085	3
681	20240508	093200	82809565	4100	4090	4100	4080	502
682	20240508	093100	80758890	4100	4095	4100	4095	412
683	20240508	093000	79071745	4095	4090	4095	4085	320
684	20240508	092900	77763345	4090	4090	4090	4090	56
685	20240508	092800	77534305	4095	4095	4095	4095	10
686	20240508	092700	77493355	4095	4085	4095	4085	81
687	20240508	092600	77161740	4100	4100	4100	4100	3
688	20240508	092500	77149440	4095	4085	4095	4085	1396
689	20240508	092400	71436720	4090	4090	4090	4090	849
690	20240508	092300	67964310	4095	4085	4095	4085	1427
691	20240508	092200	62126000	4085	4080	4085	4075	107
692	20240508	092100	61689810	4080	4080	4080	4080	1
693	20240508	092000	61685730	4075	4095	4095	4075	142
694	20240508	091900	61106265	4090	4095	4095	4090	539
695	20240508	091800	58901745	4095	4070	4095	4070	3270
696	20240508	091700	45561055	4065	4035	4065	4035	470
697	20240508	091600	43654680	4060	4060	4060	4060	0
698	20240508	091500	43654680	4060	4055	4060	4055	12
699	20240508	091400	43606010	4060	4055	4060	4055	4
700	20240508	091300	43589775	4035	4050	4060	4035	305
701	20240508	091200	42352220	4040	4040	4040	4040	20
702	20240508	091100	42271420	4050	4050	4050	4050	0
703	20240508	091000	42271420	4050	4060	4060	4050	620
704	20240508	090900	39760350	4060	4060	4060	4060	12
705	20240508	090800	39711630	4060	4050	4060	4050	7
706	20240508	090700	39683240	4050	4040	4050	4015	1325
707	20240508	090600	34336120	4040	4030	4040	4030	675
708	20240508	090500	31609160	4030	4040	4040	4020	2263
709	20240508	090400	22498170	4070	4070	4070	4070	0
710	20240508	090300	22498170	4070	4060	4070	4060	249
711	20240508	090200	21486190	4060	4055	4060	4055	505
712	20240508	090100	19435910	4050	4050	4050	4050	764
713	20240508	090000	16341710	4050	4030	4050	4030	4055