KissMeData/319400/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	210600	306963380	2970	2970	2970	2970	2577
3	20240508	210500	306963380	2970	2970	2970	2970	0
4	20240508	210400	306963380	2970	2970	2970	2970	0
5	20240508	210300	306963380	2970	2970	2970	2970	0
6	20240508	210200	306963380	2970	2970	2970	2970	0
7	20240508	210100	306963380	2970	2970	2970	2970	0
8	20240508	210000	306963380	2970	2970	2970	2970	0
9	20240508	205900	306963380	2970	2970	2970	2970	0
10	20240508	205800	306963380	2970	2970	2970	2970	0
11	20240508	205700	306963380	2970	2970	2970	2970	0
12	20240508	205600	306963380	2970	2970	2970	2970	0
13	20240508	205500	306963380	2970	2970	2970	2970	0
14	20240508	205400	306963380	2970	2970	2970	2970	0
15	20240508	205300	306963380	2970	2970	2970	2970	0
16	20240508	205200	306963380	2970	2970	2970	2970	0
17	20240508	205100	306963380	2970	2970	2970	2970	0
18	20240508	205000	306963380	2970	2970	2970	2970	0
19	20240508	204900	306963380	2970	2970	2970	2970	0
20	20240508	204800	306963380	2970	2970	2970	2970	0
21	20240508	204700	306963380	2970	2970	2970	2970	0
22	20240508	204600	306963380	2970	2970	2970	2970	0
23	20240508	204500	306963380	2970	2970	2970	2970	0
24	20240508	204400	306963380	2970	2970	2970	2970	0
25	20240508	204300	306963380	2970	2970	2970	2970	0
26	20240508	204200	306963380	2970	2970	2970	2970	0
27	20240508	204100	306963380	2970	2970	2970	2970	0
28	20240508	204000	306963380	2970	2970	2970	2970	0
29	20240508	203900	306963380	2970	2970	2970	2970	0
30	20240508	203800	306963380	2970	2970	2970	2970	0
31	20240508	203700	306963380	2970	2970	2970	2970	0
32	20240508	203600	306963380	2970	2970	2970	2970	2577
33	20240508	203500	306963380	2970	2970	2970	2970	0
34	20240508	203400	306963380	2970	2970	2970	2970	0
35	20240508	203300	306963380	2970	2970	2970	2970	0
36	20240508	203200	306963380	2970	2970	2970	2970	0
37	20240508	203100	306963380	2970	2970	2970	2970	0
38	20240508	203000	306963380	2970	2970	2970	2970	0
39	20240508	202900	306963380	2970	2970	2970	2970	0
40	20240508	202800	306963380	2970	2970	2970	2970	0
41	20240508	202700	306963380	2970	2970	2970	2970	0
42	20240508	202600	306963380	2970	2970	2970	2970	0
43	20240508	202500	306963380	2970	2970	2970	2970	0
44	20240508	202400	306963380	2970	2970	2970	2970	0
45	20240508	202300	306963380	2970	2970	2970	2970	0
46	20240508	202200	306963380	2970	2970	2970	2970	0
47	20240508	202100	306963380	2970	2970	2970	2970	0
48	20240508	202000	306963380	2970	2970	2970	2970	0
49	20240508	201900	306963380	2970	2970	2970	2970	0
50	20240508	201800	306963380	2970	2970	2970	2970	0
51	20240508	201700	306963380	2970	2970	2970	2970	0
52	20240508	201600	306963380	2970	2970	2970	2970	0
53	20240508	201500	306963380	2970	2970	2970	2970	0
54	20240508	201400	306963380	2970	2970	2970	2970	0
55	20240508	201300	306963380	2970	2970	2970	2970	0
56	20240508	201200	306963380	2970	2970	2970	2970	0
57	20240508	201100	306963380	2970	2970	2970	2970	0
58	20240508	201000	306963380	2970	2970	2970	2970	0
59	20240508	200900	306963380	2970	2970	2970	2970	0
60	20240508	200800	306963380	2970	2970	2970	2970	0
61	20240508	200700	306963380	2970	2970	2970	2970	0
62	20240508	200600	306963380	2970	2970	2970	2970	2577
63	20240508	200500	306963380	2970	2970	2970	2970	0
64	20240508	200400	306963380	2970	2970	2970	2970	0
65	20240508	200300	306963380	2970	2970	2970	2970	0
66	20240508	200200	306963380	2970	2970	2970	2970	0
67	20240508	200100	306963380	2970	2970	2970	2970	0
68	20240508	200000	306963380	2970	2970	2970	2970	0
69	20240508	195900	306963380	2970	2970	2970	2970	0
70	20240508	195800	306963380	2970	2970	2970	2970	0
71	20240508	195700	306963380	2970	2970	2970	2970	0
72	20240508	195600	306963380	2970	2970	2970	2970	0
73	20240508	195500	306963380	2970	2970	2970	2970	0
74	20240508	195400	306963380	2970	2970	2970	2970	0
75	20240508	195300	306963380	2970	2970	2970	2970	0
76	20240508	195200	306963380	2970	2970	2970	2970	0
77	20240508	195100	306963380	2970	2970	2970	2970	0
78	20240508	195000	306963380	2970	2970	2970	2970	0
79	20240508	194900	306963380	2970	2970	2970	2970	0
80	20240508	194800	306963380	2970	2970	2970	2970	0
81	20240508	194700	306963380	2970	2970	2970	2970	0
82	20240508	194600	306963380	2970	2970	2970	2970	0
83	20240508	194500	306963380	2970	2970	2970	2970	0
84	20240508	194400	306963380	2970	2970	2970	2970	0
85	20240508	194300	306963380	2970	2970	2970	2970	0
86	20240508	194200	306963380	2970	2970	2970	2970	0
87	20240508	194100	306963380	2970	2970	2970	2970	0
88	20240508	194000	306963380	2970	2970	2970	2970	0
89	20240508	193900	306963380	2970	2970	2970	2970	0
90	20240508	193800	306963380	2970	2970	2970	2970	0
91	20240508	193700	306963380	2970	2970	2970	2970	0
92	20240508	193600	306963380	2970	2970	2970	2970	2577
93	20240508	193500	306963380	2970	2970	2970	2970	0
94	20240508	193400	306963380	2970	2970	2970	2970	0
95	20240508	193300	306963380	2970	2970	2970	2970	0
96	20240508	193200	306963380	2970	2970	2970	2970	0
97	20240508	193100	306963380	2970	2970	2970	2970	0
98	20240508	193000	306963380	2970	2970	2970	2970	0
99	20240508	192900	306963380	2970	2970	2970	2970	0
100	20240508	192800	306963380	2970	2970	2970	2970	0
101	20240508	192700	306963380	2970	2970	2970	2970	0
102	20240508	192600	306963380	2970	2970	2970	2970	0
103	20240508	192500	306963380	2970	2970	2970	2970	0
104	20240508	192400	306963380	2970	2970	2970	2970	0
105	20240508	192300	306963380	2970	2970	2970	2970	0
106	20240508	192200	306963380	2970	2970	2970	2970	0
107	20240508	192100	306963380	2970	2970	2970	2970	0
108	20240508	192000	306963380	2970	2970	2970	2970	0
109	20240508	191900	306963380	2970	2970	2970	2970	0
110	20240508	191800	306963380	2970	2970	2970	2970	0
111	20240508	191700	306963380	2970	2970	2970	2970	0
112	20240508	191600	306963380	2970	2970	2970	2970	0
113	20240508	191500	306963380	2970	2970	2970	2970	0
114	20240508	191400	306963380	2970	2970	2970	2970	0
115	20240508	191300	306963380	2970	2970	2970	2970	0
116	20240508	191200	306963380	2970	2970	2970	2970	0
117	20240508	191100	306963380	2970	2970	2970	2970	0
118	20240508	191000	306963380	2970	2970	2970	2970	0
119	20240508	190900	306963380	2970	2970	2970	2970	0
120	20240508	190800	306963380	2970	2970	2970	2970	0
121	20240508	190700	306963380	2970	2970	2970	2970	0
122	20240508	190600	306963380	2970	2970	2970	2970	2577
123	20240508	190500	306963380	2970	2970	2970	2970	0
124	20240508	190400	306963380	2970	2970	2970	2970	0
125	20240508	190300	306963380	2970	2970	2970	2970	0
126	20240508	190200	306963380	2970	2970	2970	2970	0
127	20240508	190100	306963380	2970	2970	2970	2970	0
128	20240508	190000	306963380	2970	2970	2970	2970	0
129	20240508	185900	306963380	2970	2970	2970	2970	0
130	20240508	185800	306963380	2970	2970	2970	2970	0
131	20240508	185700	306963380	2970	2970	2970	2970	0
132	20240508	185600	306963380	2970	2970	2970	2970	0
133	20240508	185500	306963380	2970	2970	2970	2970	0
134	20240508	185400	306963380	2970	2970	2970	2970	0
135	20240508	185300	306963380	2970	2970	2970	2970	0
136	20240508	185200	306963380	2970	2970	2970	2970	0
137	20240508	185100	306963380	2970	2970	2970	2970	0
138	20240508	185000	306963380	2970	2970	2970	2970	0
139	20240508	184900	306963380	2970	2970	2970	2970	0
140	20240508	184800	306963380	2970	2970	2970	2970	0
141	20240508	184700	306963380	2970	2970	2970	2970	0
142	20240508	184600	306963380	2970	2970	2970	2970	0
143	20240508	184500	306963380	2970	2970	2970	2970	0
144	20240508	184400	306963380	2970	2970	2970	2970	0
145	20240508	184300	306963380	2970	2970	2970	2970	0
146	20240508	184200	306963380	2970	2970	2970	2970	0
147	20240508	184100	306963380	2970	2970	2970	2970	0
148	20240508	184000	306963380	2970	2970	2970	2970	0
149	20240508	183900	306963380	2970	2970	2970	2970	0
150	20240508	183800	306963380	2970	2970	2970	2970	0
151	20240508	183700	306963380	2970	2970	2970	2970	0
152	20240508	183600	306963380	2970	2970	2970	2970	2577
153	20240508	183500	306963380	2970	2970	2970	2970	0
154	20240508	183400	306963380	2970	2970	2970	2970	0
155	20240508	183300	306963380	2970	2970	2970	2970	0
156	20240508	183200	306963380	2970	2970	2970	2970	0
157	20240508	183100	306963380	2970	2970	2970	2970	0
158	20240508	183000	306963380	2970	2970	2970	2970	0
159	20240508	182900	306963380	2970	2970	2970	2970	0
160	20240508	182800	306963380	2970	2970	2970	2970	0
161	20240508	182700	306963380	2970	2970	2970	2970	0
162	20240508	182600	306963380	2970	2970	2970	2970	0
163	20240508	182500	306963380	2970	2970	2970	2970	0
164	20240508	182400	306963380	2970	2970	2970	2970	0
165	20240508	182300	306963380	2970	2970	2970	2970	0
166	20240508	182200	306963380	2970	2970	2970	2970	0
167	20240508	182100	306963380	2970	2970	2970	2970	0
168	20240508	182000	306963380	2970	2970	2970	2970	0
169	20240508	181900	306963380	2970	2970	2970	2970	0
170	20240508	181800	306963380	2970	2970	2970	2970	0
171	20240508	181700	306963380	2970	2970	2970	2970	0
172	20240508	181600	306963380	2970	2970	2970	2970	0
173	20240508	181500	306963380	2970	2970	2970	2970	0
174	20240508	181400	306963380	2970	2970	2970	2970	0
175	20240508	181300	306963380	2970	2970	2970	2970	0
176	20240508	181200	306963380	2970	2970	2970	2970	0
177	20240508	181100	306963380	2970	2970	2970	2970	0
178	20240508	181000	306963380	2970	2970	2970	2970	0
179	20240508	180900	306963380	2970	2970	2970	2970	0
180	20240508	180800	306963380	2970	2970	2970	2970	0
181	20240508	180700	306963380	2970	2970	2970	2970	0
182	20240508	180600	306963380	2970	2970	2970	2970	2577
183	20240508	180500	306963380	2970	2970	2970	2970	0
184	20240508	180400	306963380	2970	2970	2970	2970	0
185	20240508	180300	306963380	2970	2970	2970	2970	0
186	20240508	180200	306963380	2970	2970	2970	2970	0
187	20240508	180100	306963380	2970	2970	2970	2970	0
188	20240508	180000	306963380	2970	2970	2970	2970	0
189	20240508	175900	306963380	2970	2970	2970	2970	0
190	20240508	175800	306963380	2970	2970	2970	2970	0
191	20240508	175700	306963380	2970	2970	2970	2970	0
192	20240508	175600	306963380	2970	2970	2970	2970	0
193	20240508	175500	306963380	2970	2970	2970	2970	0
194	20240508	175400	306963380	2970	2970	2970	2970	0
195	20240508	175300	306963380	2970	2970	2970	2970	0
196	20240508	175200	306963380	2970	2970	2970	2970	0
197	20240508	175100	306963380	2970	2970	2970	2970	0
198	20240508	175000	306963380	2970	2970	2970	2970	0
199	20240508	174900	306963380	2970	2970	2970	2970	0
200	20240508	174800	306963380	2970	2970	2970	2970	0
201	20240508	174700	306963380	2970	2970	2970	2970	0
202	20240508	174600	306963380	2970	2970	2970	2970	0
203	20240508	174500	306963380	2970	2970	2970	2970	0
204	20240508	174400	306963380	2970	2970	2970	2970	0
205	20240508	174300	306963380	2970	2970	2970	2970	0
206	20240508	174200	306963380	2970	2970	2970	2970	0
207	20240508	174100	306963380	2970	2970	2970	2970	0
208	20240508	174000	306963380	2970	2970	2970	2970	0
209	20240508	173900	306963380	2970	2970	2970	2970	0
210	20240508	173800	306963380	2970	2970	2970	2970	0
211	20240508	173700	306963380	2970	2970	2970	2970	0
212	20240508	173600	306963380	2970	2970	2970	2970	2577
213	20240508	173500	306963380	2970	2970	2970	2970	0
214	20240508	173400	306963380	2970	2970	2970	2970	0
215	20240508	173300	306963380	2970	2970	2970	2970	0
216	20240508	173200	306963380	2970	2970	2970	2970	0
217	20240508	173100	306963380	2970	2970	2970	2970	0
218	20240508	173000	306963380	2970	2970	2970	2970	0
219	20240508	172900	306963380	2970	2970	2970	2970	0
220	20240508	172800	306963380	2970	2970	2970	2970	0
221	20240508	172700	306963380	2970	2970	2970	2970	0
222	20240508	172600	306963380	2970	2970	2970	2970	0
223	20240508	172500	306963380	2970	2970	2970	2970	0
224	20240508	172400	306963380	2970	2970	2970	2970	0
225	20240508	172300	306963380	2970	2970	2970	2970	0
226	20240508	172200	306963380	2970	2970	2970	2970	0
227	20240508	172100	306963380	2970	2970	2970	2970	0
228	20240508	172000	306963380	2970	2970	2970	2970	0
229	20240508	171900	306963380	2970	2970	2970	2970	0
230	20240508	171800	306963380	2970	2970	2970	2970	0
231	20240508	171700	306963380	2970	2970	2970	2970	0
232	20240508	171600	306963380	2970	2970	2970	2970	0
233	20240508	171500	306963380	2970	2970	2970	2970	0
234	20240508	171400	306963380	2970	2970	2970	2970	0
235	20240508	171300	306963380	2970	2970	2970	2970	0
236	20240508	171200	306963380	2970	2970	2970	2970	0
237	20240508	171100	306963380	2970	2970	2970	2970	0
238	20240508	171000	306963380	2970	2970	2970	2970	0
239	20240508	170900	306963380	2970	2970	2970	2970	0
240	20240508	170800	306963380	2970	2970	2970	2970	0
241	20240508	170700	306963380	2970	2970	2970	2970	0
242	20240508	170600	306963380	2970	2970	2970	2970	2577
243	20240508	170500	306963380	2970	2970	2970	2970	0
244	20240508	170400	306963380	2970	2970	2970	2970	0
245	20240508	170300	306963380	2970	2970	2970	2970	0
246	20240508	170200	306963380	2970	2970	2970	2970	0
247	20240508	170100	306963380	2970	2970	2970	2970	0
248	20240508	170000	306963380	2970	2970	2970	2970	0
249	20240508	165900	306963380	2970	2970	2970	2970	0
250	20240508	165800	306963380	2970	2970	2970	2970	0
251	20240508	165700	306963380	2970	2970	2970	2970	0
252	20240508	165600	306963380	2970	2970	2970	2970	0
253	20240508	165500	306963380	2970	2970	2970	2970	0
254	20240508	165400	306963380	2970	2970	2970	2970	0
255	20240508	165300	306963380	2970	2970	2970	2970	0
256	20240508	165200	306963380	2970	2970	2970	2970	0
257	20240508	165100	306963380	2970	2970	2970	2970	0
258	20240508	165000	306963380	2970	2970	2970	2970	0
259	20240508	164900	306963380	2970	2970	2970	2970	0
260	20240508	164800	306963380	2970	2970	2970	2970	0
261	20240508	164700	306963380	2970	2970	2970	2970	0
262	20240508	164600	306963380	2970	2970	2970	2970	0
263	20240508	164500	306963380	2970	2970	2970	2970	0
264	20240508	164400	306963380	2970	2970	2970	2970	0
265	20240508	164300	306963380	2970	2970	2970	2970	0
266	20240508	164200	306963380	2970	2970	2970	2970	0
267	20240508	164100	306963380	2970	2970	2970	2970	0
268	20240508	164000	306963380	2970	2970	2970	2970	0
269	20240508	163900	306963380	2970	2970	2970	2970	0
270	20240508	163800	306963380	2970	2970	2970	2970	0
271	20240508	163700	306963380	2970	2970	2970	2970	0
272	20240508	163600	306963380	2970	2970	2970	2970	2577
273	20240508	163500	306963380	2970	2970	2970	2970	0
274	20240508	163400	306963380	2970	2970	2970	2970	0
275	20240508	163300	306963380	2970	2970	2970	2970	0
276	20240508	163200	306963380	2970	2970	2970	2970	0
277	20240508	163100	306963380	2970	2970	2970	2970	0
278	20240508	163000	306963380	2970	2970	2970	2970	0
279	20240508	162900	306963380	2970	2970	2970	2970	0
280	20240508	162800	306963380	2970	2970	2970	2970	0
281	20240508	162700	306963380	2970	2970	2970	2970	0
282	20240508	162600	306963380	2970	2970	2970	2970	0
283	20240508	162500	306963380	2970	2970	2970	2970	0
284	20240508	162400	306963380	2970	2970	2970	2970	0
285	20240508	162300	306963380	2970	2970	2970	2970	0
286	20240508	162200	306963380	2970	2970	2970	2970	0
287	20240508	162100	306963380	2970	2970	2970	2970	0
288	20240508	162000	306963380	2970	2970	2970	2970	0
289	20240508	161900	306963380	2970	2970	2970	2970	0
290	20240508	161800	306963380	2970	2970	2970	2970	0
291	20240508	161700	306963380	2970	2970	2970	2970	0
292	20240508	161600	306963380	2970	2970	2970	2970	0
293	20240508	161500	306963380	2970	2970	2970	2970	0
294	20240508	161400	306963380	2970	2970	2970	2970	0
295	20240508	161300	306963380	2970	2970	2970	2970	0
296	20240508	161200	306963380	2970	2970	2970	2970	0
297	20240508	161100	306963380	2970	2970	2970	2970	0
298	20240508	161000	306963380	2970	2970	2970	2970	0
299	20240508	160900	306963380	2970	2970	2970	2970	0
300	20240508	160800	306963380	2970	2970	2970	2970	0
301	20240508	160700	306963380	2970	2970	2970	2970	0
302	20240508	160600	306963380	2970	2970	2970	2970	2577
303	20240508	160500	306963380	2970	2970	2970	2970	0
304	20240508	160400	306963380	2970	2970	2970	2970	0
305	20240508	160300	306963380	2970	2970	2970	2970	0
306	20240508	160200	306963380	2970	2970	2970	2970	0
307	20240508	160100	306963380	2970	2970	2970	2970	0
308	20240508	160000	306963380	2970	2970	2970	2970	0
309	20240508	155900	306963380	2970	2970	2970	2970	0
310	20240508	155800	306963380	2970	2970	2970	2970	0
311	20240508	155700	306963380	2970	2970	2970	2970	0
312	20240508	155600	306963380	2970	2970	2970	2970	0
313	20240508	155500	306963380	2970	2970	2970	2970	0
314	20240508	155400	306963380	2970	2970	2970	2970	0
315	20240508	155300	306963380	2970	2970	2970	2970	0
316	20240508	155200	306963380	2970	2970	2970	2970	0
317	20240508	155100	306963380	2970	2970	2970	2970	0
318	20240508	155000	306963380	2970	2970	2970	2970	0
319	20240508	154900	306963380	2970	2970	2970	2970	0
320	20240508	154800	306963380	2970	2970	2970	2970	0
321	20240508	154700	306963380	2970	2970	2970	2970	0
322	20240508	154600	306963380	2970	2970	2970	2970	0
323	20240508	154500	306963380	2970	2970	2970	2970	0
324	20240508	154400	306963380	2970	2970	2970	2970	0
325	20240508	154300	306963380	2970	2970	2970	2970	0
326	20240508	154200	306963380	2970	2970	2970	2970	0
327	20240508	154100	306963380	2970	2970	2970	2970	0
328	20240508	154000	306963380	2970	2970	2970	2970	0
329	20240508	153900	306963380	2970	2970	2970	2970	0
330	20240508	153800	306963380	2970	2970	2970	2970	0
331	20240508	153700	306963380	2970	2970	2970	2970	0
332	20240508	153600	306963380	2970	2970	2970	2970	2577
333	20240508	153500	306963380	2970	2970	2970	2970	0
334	20240508	153400	306963380	2970	2970	2970	2970	0
335	20240508	153300	306963380	2970	2970	2970	2970	0
336	20240508	153200	306963380	2970	2970	2970	2970	0
337	20240508	153100	306963380	2970	2970	2970	2970	0
338	20240508	153000	306963380	2970	2970	2970	2970	2577
339	20240508	152900	299309690	2970	2970	2970	2970	0
340	20240508	152800	299309690	2970	2970	2970	2970	0
341	20240508	152700	299309690	2970	2970	2970	2970	0
342	20240508	152600	299309690	2970	2970	2970	2970	0
343	20240508	152500	299309690	2970	2970	2970	2970	0
344	20240508	152400	299309690	2970	2970	2970	2970	0
345	20240508	152300	299309690	2970	2970	2970	2970	0
346	20240508	152200	299309690	2970	2970	2970	2970	0
347	20240508	152100	299309690	2970	2970	2970	2970	0
348	20240508	152000	299309690	2970	2970	2970	2970	0
349	20240508	151900	299309690	2970	2970	2970	2965	137
350	20240508	151800	298903200	2970	2965	2970	2965	1056
351	20240508	151700	295771940	2970	2970	2970	2970	133
352	20240508	151600	295376930	2970	2970	2970	2970	4
353	20240508	151500	295365050	2970	2970	2970	2965	235
354	20240508	151400	294668265	2970	2970	2970	2970	0
355	20240508	151300	294668265	2970	2970	2970	2970	1
356	20240508	151200	294665295	2965	2965	2965	2965	130
357	20240508	151100	294279845	2970	2965	2970	2965	104
358	20240508	151000	293971480	2970	2965	2970	2965	82
359	20240508	150900	293728345	2965	2965	2965	2965	10
360	20240508	150800	293698695	2965	2965	2965	2965	0
361	20240508	150700	293698695	2965	2965	2965	2965	20
362	20240508	150600	293639395	2970	2970	2970	2970	0
363	20240508	150500	293639395	2970	2970	2970	2970	0
364	20240508	150400	293639395	2970	2970	2970	2970	34
365	20240508	150300	293538415	2970	2965	2970	2965	1007
366	20240508	150200	290552625	2970	2970	2970	2970	2
367	20240508	150100	290546685	2970	2960	2970	2960	1950
368	20240508	150000	284763385	2960	2960	2960	2960	0
369	20240508	145900	284763385	2960	2960	2960	2960	0
370	20240508	145800	284763385	2960	2960	2960	2960	61
371	20240508	145700	284582825	2960	2960	2960	2960	1072
372	20240508	145600	281409705	2960	2960	2960	2960	0
373	20240508	145500	281409705	2960	2960	2960	2960	45
374	20240508	145400	281276505	2965	2965	2965	2965	0
375	20240508	145300	281276505	2965	2965	2965	2965	0
376	20240508	145200	281276505	2965	2965	2965	2965	2
377	20240508	145100	281270575	2965	2965	2965	2965	0
378	20240508	145000	281270575	2965	2965	2965	2965	112
379	20240508	144900	280938495	2965	2965	2965	2965	50
380	20240508	144800	280790245	2965	2960	2965	2960	3
381	20240508	144700	280781355	2965	2965	2965	2965	0
382	20240508	144600	280781355	2965	2965	2965	2965	0
383	20240508	144500	280781355	2965	2965	2965	2965	3
384	20240508	144400	280772460	2960	2960	2960	2960	0
385	20240508	144300	280772460	2960	2965	2965	2960	117
386	20240508	144200	280425890	2965	2965	2965	2965	1
387	20240508	144100	280422925	2965	2965	2965	2965	6
388	20240508	144000	280405135	2965	2965	2965	2965	1
389	20240508	143900	280402170	2960	2960	2960	2960	400
390	20240508	143800	279218170	2965	2960	2965	2960	163
391	20240508	143700	278735685	2965	2960	2965	2960	99
392	20240508	143600	278442640	2965	2965	2965	2965	0
393	20240508	143500	278442640	2965	2965	2965	2965	2
394	20240508	143400	278436710	2965	2960	2965	2960	680
395	20240508	143300	276423905	2960	2960	2960	2960	0
396	20240508	143200	276423905	2960	2960	2960	2960	0
397	20240508	143100	276423905	2960	2960	2960	2960	0
398	20240508	143000	276423905	2960	2955	2960	2950	8
399	20240508	142900	276400240	2960	2950	2960	2950	301
400	20240508	142800	275512280	2960	2960	2960	2960	3
401	20240508	142700	275503400	2965	2965	2965	2965	0
402	20240508	142600	275503400	2965	2965	2965	2965	0
403	20240508	142500	275503400	2965	2950	2965	2950	2
404	20240508	142400	275497485	2965	2960	2965	2950	3
405	20240508	142300	275488610	2965	2965	2965	2965	0
406	20240508	142200	275488610	2965	2965	2965	2965	1
407	20240508	142100	275485645	2950	2960	2960	2950	8076
408	20240508	142000	251646155	2965	2955	2965	2955	6
409	20240508	141900	251628395	2955	2955	2960	2955	7
410	20240508	141800	251607700	2960	2955	2960	2955	100
411	20240508	141700	251311705	2965	2965	2965	2965	1
412	20240508	141600	251308740	2965	2965	2965	2965	60
413	20240508	141500	251130840	2955	2965	2965	2955	267
414	20240508	141400	250341205	2965	2965	2965	2965	12
415	20240508	141300	250305625	2965	2965	2965	2965	6
416	20240508	141200	250287835	2965	2965	2965	2965	1
417	20240508	141100	250284870	2965	2960	2965	2960	101
418	20240508	141000	249985410	2965	2965	2965	2965	1
419	20240508	140900	249982445	2965	2965	2965	2960	122
420	20240508	140800	249621220	2965	2965	2965	2965	101
421	20240508	140700	249321755	2965	2965	2965	2960	124
422	20240508	140600	248954205	2965	2965	2965	2965	0
423	20240508	140500	248954205	2965	2965	2965	2965	0
424	20240508	140400	248954205	2965	2965	2965	2965	0
425	20240508	140300	248954205	2965	2965	2965	2965	3
426	20240508	140200	248945310	2960	2960	2960	2960	0
427	20240508	140100	248945310	2960	2960	2960	2960	0
428	20240508	140000	248945310	2960	2960	2960	2960	0
429	20240508	135900	248945310	2960	2960	2960	2960	529
430	20240508	135800	247379470	2955	2955	2955	2955	0
431	20240508	135700	247379470	2955	2955	2955	2955	0
432	20240508	135600	247379470	2955	2955	2955	2955	1158
433	20240508	135500	243957580	2960	2960	2960	2960	0
434	20240508	135400	243957580	2960	2960	2960	2960	73
435	20240508	135300	243741500	2960	2960	2960	2960	0
436	20240508	135200	243741500	2960	2960	2960	2960	0
437	20240508	135100	243741500	2960	2960	2960	2960	270
438	20240508	135000	242942300	2960	2960	2960	2960	900
439	20240508	134900	240278300	2960	2960	2960	2960	100
440	20240508	134800	239982300	2960	2960	2960	2960	0
441	20240508	134700	239982300	2960	2960	2960	2960	1
442	20240508	134600	239979340	2960	2960	2960	2960	0
443	20240508	134500	239979340	2960	2960	2960	2960	0
444	20240508	134400	239979340	2960	2960	2960	2960	11
445	20240508	134300	239946780	2955	2955	2955	2955	0
446	20240508	134200	239946780	2955	2955	2955	2955	100
447	20240508	134100	239651280	2955	2955	2955	2955	0
448	20240508	134000	239651280	2955	2955	2955	2955	0
449	20240508	133900	239651280	2955	2955	2955	2955	100
450	20240508	133800	239355780	2960	2960	2960	2960	0
451	20240508	133700	239355780	2960	2960	2960	2960	0
452	20240508	133600	239355780	2960	2960	2960	2955	505
453	20240508	133500	237862480	2960	2960	2960	2960	0
454	20240508	133400	237862480	2960	2960	2960	2960	0
455	20240508	133300	237862480	2960	2960	2960	2960	226
456	20240508	133200	237193520	2965	2965	2965	2965	50
457	20240508	133100	237045270	2965	2965	2965	2965	5
458	20240508	133000	237030445	2965	2965	2965	2965	168
459	20240508	132900	236532325	2965	2965	2965	2965	0
460	20240508	132800	236532325	2965	2965	2965	2965	1
461	20240508	132700	236529360	2965	2965	2965	2965	0
462	20240508	132600	236529360	2965	2965	2965	2965	0
463	20240508	132500	236529360	2965	2965	2965	2965	21
464	20240508	132400	236467095	2960	2960	2960	2960	5
465	20240508	132300	236452295	2960	2960	2960	2960	0
466	20240508	132200	236452295	2960	2960	2960	2960	245
467	20240508	132100	235727095	2960	2960	2960	2960	1
468	20240508	132000	235724135	2965	2965	2965	2965	9
469	20240508	131900	235697450	2960	2960	2960	2960	0
470	20240508	131800	235697450	2960	2960	2960	2960	46
471	20240508	131700	235561290	2965	2965	2965	2965	0
472	20240508	131600	235561290	2965	2965	2965	2965	0
473	20240508	131500	235561290	2965	2965	2965	2965	0
474	20240508	131400	235561290	2965	2965	2965	2965	0
475	20240508	131300	235561290	2965	2965	2965	2965	0
476	20240508	131200	235561290	2965	2965	2965	2965	0
477	20240508	131100	235561290	2965	2965	2965	2965	1
478	20240508	131000	235558325	2965	2965	2965	2965	0
479	20240508	130900	235558325	2965	2965	2965	2965	0
480	20240508	130800	235558325	2965	2965	2965	2965	0
481	20240508	130700	235558325	2965	2965	2965	2965	1
482	20240508	130600	235555360	2970	2970	2970	2970	0
483	20240508	130500	235555360	2970	2970	2970	2970	0
484	20240508	130400	235555360	2970	2965	2970	2965	2
485	20240508	130300	235549425	2970	2970	2970	2970	0
486	20240508	130200	235549425	2970	2960	2970	2960	27
487	20240508	130100	235469440	2970	2970	2970	2970	1
488	20240508	130000	235466470	2965	2950	2970	2950	3
489	20240508	125900	235457585	2970	2965	2970	2965	2312
490	20240508	125800	228602500	2965	2965	2965	2965	0
491	20240508	125700	228602500	2965	2965	2965	2965	0
492	20240508	125600	228602500	2965	2965	2965	2965	0
493	20240508	125500	228602500	2965	2950	2965	2950	2
494	20240508	125400	228596585	2965	2965	2965	2965	0
495	20240508	125300	228596585	2965	2965	2965	2965	0
496	20240508	125200	228596585	2965	2965	2965	2965	0
497	20240508	125100	228596585	2965	2965	2965	2965	0
498	20240508	125000	228596585	2965	2950	2965	2950	26
499	20240508	124900	228519870	2965	2960	2965	2950	4442
500	20240508	124800	215394755	2960	2960	2960	2960	0
501	20240508	124700	215394755	2960	2965	2965	2960	1010
502	20240508	124600	212400155	2960	2960	2960	2960	1000
503	20240508	124500	209440155	2965	2965	2965	2965	5
504	20240508	124400	209425330	2965	2965	2965	2965	0
505	20240508	124300	209425330	2965	2965	2965	2965	14
506	20240508	124200	209383820	2965	2965	2965	2965	0
507	20240508	124100	209383820	2965	2960	2965	2960	16
508	20240508	124000	209336435	2965	2965	2965	2965	25
509	20240508	123900	209262310	2960	2960	2960	2960	0
510	20240508	123800	209262310	2960	2965	2965	2960	232
511	20240508	123700	208575540	2965	2965	2965	2965	142
512	20240508	123600	208154510	2965	2965	2965	2965	10
513	20240508	123500	208124860	2965	2965	2965	2965	5
514	20240508	123400	208110035	2965	2965	2965	2965	200
515	20240508	123300	207517035	2965	2965	2965	2965	70
516	20240508	123200	207309485	2970	2970	2970	2970	0
517	20240508	123100	207309485	2970	2970	2970	2970	0
518	20240508	123000	207309485	2970	2965	2970	2960	161
519	20240508	122900	206832260	2970	2970	2970	2970	0
520	20240508	122800	206832260	2970	2970	2970	2970	0
521	20240508	122700	206832260	2970	2970	2970	2970	0
522	20240508	122600	206832260	2970	2970	2970	2970	0
523	20240508	122500	206832260	2970	2970	2970	2970	9
524	20240508	122400	206805530	2970	2970	2970	2970	30
525	20240508	122300	206716430	2970	2965	2970	2965	151
526	20240508	122200	206268710	2970	2970	2970	2970	13
527	20240508	122100	206230100	2970	2970	2970	2970	0
528	20240508	122000	206230100	2970	2970	2970	2970	2
529	20240508	121900	206224160	2970	2970	2970	2970	0
530	20240508	121800	206224160	2970	2970	2970	2970	0
531	20240508	121700	206224160	2970	2970	2970	2970	0
532	20240508	121600	206224160	2970	2970	2970	2970	336
533	20240508	121500	205226240	2970	2965	2970	2965	103
534	20240508	121400	204920840	2965	2965	2965	2965	0
535	20240508	121300	204920840	2965	2965	2965	2965	0
536	20240508	121200	204920840	2965	2960	2965	2960	928
537	20240508	121100	202169460	2960	2960	2960	2960	37
538	20240508	121000	202059940	2955	2955	2955	2955	0
539	20240508	120900	202059940	2955	2955	2955	2955	50
540	20240508	120800	201912190	2955	2960	2960	2955	102
541	20240508	120700	201610770	2960	2960	2960	2960	277
542	20240508	120600	200790850	2965	2965	2965	2965	0
543	20240508	120500	200790850	2965	2965	2965	2965	0
544	20240508	120400	200790850	2965	2960	2965	2960	52
545	20240508	120300	200636920	2965	2965	2965	2960	7
546	20240508	120200	200616170	2970	2970	2970	2970	144
547	20240508	120100	200188490	2970	2970	2970	2970	51
548	20240508	120000	200037020	2970	2970	2970	2970	1
549	20240508	115900	200034050	2965	2965	2965	2965	16
550	20240508	115800	199986610	2965	2965	2965	2965	0
551	20240508	115700	199986610	2965	2965	2965	2965	3
552	20240508	115600	199977715	2960	2960	2960	2960	0
553	20240508	115500	199977715	2960	2960	2960	2960	0
554	20240508	115400	199977715	2960	2960	2960	2960	0
555	20240508	115300	199977715	2960	2960	2960	2960	100
556	20240508	115200	199681715	2960	2960	2960	2960	0
557	20240508	115100	199681715	2960	2960	2960	2960	0
558	20240508	115000	199681715	2960	2960	2960	2960	0
559	20240508	114900	199681715	2960	2965	2965	2960	1070
560	20240508	114800	196514455	2965	2965	2965	2965	1
561	20240508	114700	196511490	2970	2970	2970	2970	3
562	20240508	114600	196502580	2965	2965	2965	2965	0
563	20240508	114500	196502580	2965	2970	2970	2965	34
564	20240508	114400	196401765	2970	2965	2970	2965	22
565	20240508	114300	196336530	2975	2975	2975	2975	0
566	20240508	114200	196336530	2975	2975	2975	2975	0
567	20240508	114100	196336530	2975	2975	2975	2975	0
568	20240508	114000	196336530	2975	2975	2975	2975	1
569	20240508	113900	196333555	2975	2970	2975	2970	130
570	20240508	113800	195946940	2975	2965	2975	2965	147
571	20240508	113700	195511075	2965	2975	2975	2965	856
572	20240508	113600	192973025	2970	2970	2970	2970	2
573	20240508	113500	192967085	2970	2970	2970	2970	18
574	20240508	113400	192913625	2970	2970	2970	2970	5
575	20240508	113300	192898775	2970	2970	2970	2970	0
576	20240508	113200	192898775	2970	2970	2970	2970	0
577	20240508	113100	192898775	2970	2965	2970	2965	98
578	20240508	113000	192608155	2970	2970	2970	2970	1
579	20240508	112900	192605185	2970	2970	2970	2970	20
580	20240508	112800	192545785	2970	2970	2970	2970	205
581	20240508	112700	191936935	2975	2975	2975	2975	15
582	20240508	112600	191892310	2975	2975	2975	2970	106
583	20240508	112500	191577460	2975	2970	2975	2970	560
584	20240508	112400	189911530	2970	2970	2975	2970	25
585	20240508	112300	189837265	2970	2970	2975	2970	171
586	20240508	112200	189329360	2975	2970	2975	2970	1332
587	20240508	112100	185366750	2975	2970	2975	2970	4140
588	20240508	112000	173070350	2970	2970	2970	2970	1
589	20240508	111900	173067380	2970	2970	2970	2970	2
590	20240508	111800	173061440	2965	2965	2965	2965	209
591	20240508	111700	172441755	2970	2965	2970	2965	1007
592	20240508	111600	169455965	2970	2970	2970	2970	10
593	20240508	111500	169426265	2970	2970	2970	2970	54
594	20240508	111400	169265885	2970	2970	2970	2970	3
595	20240508	111300	169256975	2970	2970	2970	2970	0
596	20240508	111200	169256975	2970	2970	2970	2970	0
597	20240508	111100	169256975	2970	2970	2970	2970	0
598	20240508	111000	169256975	2970	2970	2970	2970	20
599	20240508	110900	169197575	2960	2970	2970	2960	292
600	20240508	110800	168333125	2970	2970	2970	2970	40
601	20240508	110700	168214325	2970	2970	2970	2970	46
602	20240508	110600	168077705	2970	2970	2970	2970	40
603	20240508	110500	167958905	2970	2970	2970	2970	2
604	20240508	110400	167952965	2970	2970	2970	2970	10
605	20240508	110300	167923265	2970	2970	2970	2970	200
606	20240508	110200	167329265	2970	2970	2970	2970	0
607	20240508	110100	167329265	2970	2970	2970	2970	107
608	20240508	110000	167011475	2970	2970	2970	2965	110
609	20240508	105900	166684780	2970	2970	2970	2970	0
610	20240508	105800	166684780	2970	2970	2970	2970	20
611	20240508	105700	166625380	2970	2970	2970	2970	70
612	20240508	105600	166417480	2970	2970	2970	2970	0
613	20240508	105500	166417480	2970	2970	2970	2970	1512
614	20240508	105400	161926840	2970	2970	2970	2970	0
615	20240508	105300	161926840	2970	2960	2970	2960	407
616	20240508	105200	160722105	2970	2965	2970	2965	614
617	20240508	105100	158901585	2965	2965	2965	2965	0
618	20240508	105000	158901585	2965	2965	2965	2965	0
619	20240508	104900	158901585	2965	2970	2970	2965	209
620	20240508	104800	158280870	2965	2965	2965	2965	1
621	20240508	104700	158277905	2970	2970	2970	2970	0
622	20240508	104600	158277905	2970	2970	2970	2970	0
623	20240508	104500	158277905	2970	2970	2970	2970	28
624	20240508	104400	158194745	2970	2970	2970	2970	202
625	20240508	104300	157594805	2970	2970	2970	2970	2
626	20240508	104200	157588865	2970	2970	2970	2970	281
627	20240508	104100	156754295	2970	2965	2970	2965	4009
628	20240508	104000	144850715	2960	2960	2960	2960	1
629	20240508	103900	144847755	2965	2965	2965	2965	10
630	20240508	103800	144818105	2950	2965	2965	2950	526
631	20240508	103700	143265975	2960	2960	2960	2960	1
632	20240508	103600	143263015	2965	2965	2965	2965	0
633	20240508	103500	143263015	2965	2965	2965	2950	505
634	20240508	103400	141765705	2950	2955	2955	2950	352
635	20240508	103300	140727300	2965	2960	2965	2960	20
636	20240508	103200	140668095	2950	2950	2950	2950	715
637	20240508	103100	138558845	2965	2965	2965	2965	0
638	20240508	103000	138558845	2965	2965	2965	2965	1
639	20240508	102900	138555880	2965	2960	2965	2950	1358
640	20240508	102800	134540350	2965	2965	2965	2965	0
641	20240508	102700	134540350	2965	2965	2965	2965	50
642	20240508	102600	134392100	2965	2965	2965	2965	0
643	20240508	102500	134392100	2965	2965	2965	2965	0
644	20240508	102400	134392100	2965	2965	2965	2965	0
645	20240508	102300	134392100	2965	2960	2965	2960	12
646	20240508	102200	134356575	2965	2965	2965	2965	70
647	20240508	102100	134149025	2965	2965	2965	2965	0
648	20240508	102000	134149025	2965	2965	2965	2965	40
649	20240508	101900	134030425	2965	2965	2965	2965	647
650	20240508	101800	132112070	2965	2965	2965	2965	103
651	20240508	101700	131806675	2970	2970	2970	2970	2
652	20240508	101600	131800735	2965	2960	2965	2960	1977
653	20240508	101500	125938940	2960	2960	2965	2955	331
654	20240508	101400	124959185	2965	2960	2965	2960	414
655	20240508	101300	123733715	2965	2960	2965	2960	73
656	20240508	101200	123517325	2960	2960	2960	2960	0
657	20240508	101100	123517325	2960	2960	2960	2960	3500
658	20240508	101000	113157325	2965	2965	2965	2965	4
659	20240508	100900	113145465	2965	2965	2970	2965	1162
660	20240508	100800	109695135	2965	2965	2965	2965	700
661	20240508	100700	107619635	2965	2960	2965	2960	376
662	20240508	100600	106505670	2965	2965	2965	2965	1
663	20240508	100500	106502705	2965	2965	2965	2965	304
664	20240508	100400	105601345	2960	2965	2965	2960	18
665	20240508	100300	105547980	2965	2960	2965	2960	191
666	20240508	100200	104982615	2960	2955	2960	2955	53
667	20240508	100100	104825990	2955	2955	2955	2955	0
668	20240508	100000	104825990	2955	2955	2955	2955	1
669	20240508	095900	104823035	2960	2960	2960	2960	0
670	20240508	095800	104823035	2960	2960	2960	2955	406
671	20240508	095700	103623280	2960	2955	2960	2955	33
672	20240508	095600	103525605	2960	2960	2960	2960	40
673	20240508	095500	103407205	2965	2965	2965	2965	25
674	20240508	095400	103333080	2965	2965	2965	2965	0
675	20240508	095300	103333080	2965	2965	2965	2965	7
676	20240508	095200	103312325	2965	2965	2965	2965	0
677	20240508	095100	103312325	2965	2960	2965	2960	2
678	20240508	095000	103306400	2955	2955	2955	2955	8
679	20240508	094900	103282760	2960	2960	2960	2960	480
680	20240508	094800	101861960	2960	2960	2960	2960	0
681	20240508	094700	101861960	2960	2960	2960	2960	52
682	20240508	094600	101708040	2960	2950	2960	2950	688
683	20240508	094500	99676500	2955	2955	2955	2955	1
684	20240508	094400	99673545	2960	2960	2960	2960	60
685	20240508	094300	99495945	2960	2950	2960	2950	960
686	20240508	094200	96660345	2950	2950	2950	2950	500
687	20240508	094100	95185345	2950	2955	2955	2950	2256
688	20240508	094000	88530100	2955	2955	2955	2955	0
689	20240508	093900	88530100	2955	2955	2955	2955	401
690	20240508	093800	87345145	2955	2960	2960	2955	469
691	20240508	093700	85959245	2960	2960	2960	2960	0
692	20240508	093600	85959245	2960	2960	2960	2960	0
693	20240508	093500	85959245	2960	2970	2970	2960	1449
694	20240508	093400	81666190	2970	2965	2970	2965	627
695	20240508	093300	79807130	2970	2965	2970	2965	47
696	20240508	093200	79667770	2965	2965	2965	2965	10
697	20240508	093100	79638120	2970	2970	2970	2970	0
698	20240508	093000	79638120	2970	2970	2970	2970	0
699	20240508	092900	79638120	2970	2960	2970	2960	220
700	20240508	092800	78986900	2970	2970	2970	2970	0
701	20240508	092700	78986900	2970	2970	2970	2970	17
702	20240508	092600	78936410	2970	2970	2970	2970	0
703	20240508	092500	78936410	2970	2970	2970	2970	1011
704	20240508	092400	75933740	2960	2970	2980	2960	4736
705	20240508	092300	61872555	2965	2965	2965	2965	29
706	20240508	092200	61786570	2965	2965	2965	2965	370
707	20240508	092100	60689520	2965	2965	2970	2965	74
708	20240508	092000	60470080	2970	2970	2970	2970	108
709	20240508	091900	60149320	2970	2970	2970	2970	53
710	20240508	091800	59991910	2970	2970	2970	2970	0
711	20240508	091700	59991910	2970	2965	2970	2965	2875
712	20240508	091600	51460030	2965	2965	2965	2965	630
713	20240508	091500	49592080	2965	2965	2970	2965	1477
714	20240508	091400	45212175	2965	2960	2965	2960	587
715	20240508	091300	43474650	2960	2950	2960	2950	301
716	20240508	091200	42586690	2960	2955	2960	2950	540
717	20240508	091100	40991465	2945	2950	2950	2945	2
718	20240508	091000	40985570	2955	2935	2955	2935	812
719	20240508	090900	38595785	2935	2950	2950	2935	12
720	20240508	090800	38560510	2955	2950	2955	2950	458
721	20240508	090700	37209395	2950	2950	2950	2950	36
722	20240508	090600	37103195	2950	2950	2950	2950	4
723	20240508	090500	37091395	2950	2950	2950	2950	19
724	20240508	090400	37035345	2950	2940	2950	2940	3
725	20240508	090300	37026510	2935	2945	2945	2930	2265
726	20240508	090200	30380565	2945	2945	2945	2945	1
727	20240508	090100	30377620	2940	2960	2960	2940	5106
728	20240508	090000	15265860	2965	2925	2965	2925	5219