KissMeData/355150/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	211300	3269212840	8930	8930	8930	8930	2300
3	20240508	211200	3269212840	8930	8930	8930	8930	0
4	20240508	211100	3269212840	8930	8930	8930	8930	0
5	20240508	211000	3269212840	8930	8930	8930	8930	0
6	20240508	210900	3269212840	8930	8930	8930	8930	0
7	20240508	210800	3269212840	8930	8930	8930	8930	0
8	20240508	210700	3269212840	8930	8930	8930	8930	0
9	20240508	210600	3269212840	8930	8930	8930	8930	0
10	20240508	210500	3269212840	8930	8930	8930	8930	0
11	20240508	210400	3269212840	8930	8930	8930	8930	0
12	20240508	210300	3269212840	8930	8930	8930	8930	0
13	20240508	210200	3269212840	8930	8930	8930	8930	0
14	20240508	210100	3269212840	8930	8930	8930	8930	0
15	20240508	210000	3269212840	8930	8930	8930	8930	0
16	20240508	205900	3269212840	8930	8930	8930	8930	0
17	20240508	205800	3269212840	8930	8930	8930	8930	0
18	20240508	205700	3269212840	8930	8930	8930	8930	0
19	20240508	205600	3269212840	8930	8930	8930	8930	0
20	20240508	205500	3269212840	8930	8930	8930	8930	0
21	20240508	205400	3269212840	8930	8930	8930	8930	0
22	20240508	205300	3269212840	8930	8930	8930	8930	0
23	20240508	205200	3269212840	8930	8930	8930	8930	0
24	20240508	205100	3269212840	8930	8930	8930	8930	0
25	20240508	205000	3269212840	8930	8930	8930	8930	0
26	20240508	204900	3269212840	8930	8930	8930	8930	0
27	20240508	204800	3269212840	8930	8930	8930	8930	0
28	20240508	204700	3269212840	8930	8930	8930	8930	0
29	20240508	204600	3269212840	8930	8930	8930	8930	0
30	20240508	204500	3269212840	8930	8930	8930	8930	0
31	20240508	204400	3269212840	8930	8930	8930	8930	0
32	20240508	204300	3269212840	8930	8930	8930	8930	2300
33	20240508	204200	3269212840	8930	8930	8930	8930	0
34	20240508	204100	3269212840	8930	8930	8930	8930	0
35	20240508	204000	3269212840	8930	8930	8930	8930	0
36	20240508	203900	3269212840	8930	8930	8930	8930	0
37	20240508	203800	3269212840	8930	8930	8930	8930	0
38	20240508	203700	3269212840	8930	8930	8930	8930	0
39	20240508	203600	3269212840	8930	8930	8930	8930	0
40	20240508	203500	3269212840	8930	8930	8930	8930	0
41	20240508	203400	3269212840	8930	8930	8930	8930	0
42	20240508	203300	3269212840	8930	8930	8930	8930	0
43	20240508	203200	3269212840	8930	8930	8930	8930	0
44	20240508	203100	3269212840	8930	8930	8930	8930	0
45	20240508	203000	3269212840	8930	8930	8930	8930	0
46	20240508	202900	3269212840	8930	8930	8930	8930	0
47	20240508	202800	3269212840	8930	8930	8930	8930	0
48	20240508	202700	3269212840	8930	8930	8930	8930	0
49	20240508	202600	3269212840	8930	8930	8930	8930	0
50	20240508	202500	3269212840	8930	8930	8930	8930	0
51	20240508	202400	3269212840	8930	8930	8930	8930	0
52	20240508	202300	3269212840	8930	8930	8930	8930	0
53	20240508	202200	3269212840	8930	8930	8930	8930	0
54	20240508	202100	3269212840	8930	8930	8930	8930	0
55	20240508	202000	3269212840	8930	8930	8930	8930	0
56	20240508	201900	3269212840	8930	8930	8930	8930	0
57	20240508	201800	3269212840	8930	8930	8930	8930	0
58	20240508	201700	3269212840	8930	8930	8930	8930	0
59	20240508	201600	3269212840	8930	8930	8930	8930	0
60	20240508	201500	3269212840	8930	8930	8930	8930	0
61	20240508	201400	3269212840	8930	8930	8930	8930	0
62	20240508	201300	3269212840	8930	8930	8930	8930	2300
63	20240508	201200	3269212840	8930	8930	8930	8930	0
64	20240508	201100	3269212840	8930	8930	8930	8930	0
65	20240508	201000	3269212840	8930	8930	8930	8930	0
66	20240508	200900	3269212840	8930	8930	8930	8930	0
67	20240508	200800	3269212840	8930	8930	8930	8930	0
68	20240508	200700	3269212840	8930	8930	8930	8930	0
69	20240508	200600	3269212840	8930	8930	8930	8930	0
70	20240508	200500	3269212840	8930	8930	8930	8930	0
71	20240508	200400	3269212840	8930	8930	8930	8930	0
72	20240508	200300	3269212840	8930	8930	8930	8930	0
73	20240508	200200	3269212840	8930	8930	8930	8930	0
74	20240508	200100	3269212840	8930	8930	8930	8930	0
75	20240508	200000	3269212840	8930	8930	8930	8930	0
76	20240508	195900	3269212840	8930	8930	8930	8930	0
77	20240508	195800	3269212840	8930	8930	8930	8930	0
78	20240508	195700	3269212840	8930	8930	8930	8930	0
79	20240508	195600	3269212840	8930	8930	8930	8930	0
80	20240508	195500	3269212840	8930	8930	8930	8930	0
81	20240508	195400	3269212840	8930	8930	8930	8930	0
82	20240508	195300	3269212840	8930	8930	8930	8930	0
83	20240508	195200	3269212840	8930	8930	8930	8930	0
84	20240508	195100	3269212840	8930	8930	8930	8930	0
85	20240508	195000	3269212840	8930	8930	8930	8930	0
86	20240508	194900	3269212840	8930	8930	8930	8930	0
87	20240508	194800	3269212840	8930	8930	8930	8930	0
88	20240508	194700	3269212840	8930	8930	8930	8930	0
89	20240508	194600	3269212840	8930	8930	8930	8930	0
90	20240508	194500	3269212840	8930	8930	8930	8930	0
91	20240508	194400	3269212840	8930	8930	8930	8930	0
92	20240508	194300	3269212840	8930	8930	8930	8930	2300
93	20240508	194200	3269212840	8930	8930	8930	8930	0
94	20240508	194100	3269212840	8930	8930	8930	8930	0
95	20240508	194000	3269212840	8930	8930	8930	8930	0
96	20240508	193900	3269212840	8930	8930	8930	8930	0
97	20240508	193800	3269212840	8930	8930	8930	8930	0
98	20240508	193700	3269212840	8930	8930	8930	8930	0
99	20240508	193600	3269212840	8930	8930	8930	8930	0
100	20240508	193500	3269212840	8930	8930	8930	8930	0
101	20240508	193400	3269212840	8930	8930	8930	8930	0
102	20240508	193300	3269212840	8930	8930	8930	8930	0
103	20240508	193200	3269212840	8930	8930	8930	8930	0
104	20240508	193100	3269212840	8930	8930	8930	8930	0
105	20240508	193000	3269212840	8930	8930	8930	8930	0
106	20240508	192900	3269212840	8930	8930	8930	8930	0
107	20240508	192800	3269212840	8930	8930	8930	8930	0
108	20240508	192700	3269212840	8930	8930	8930	8930	0
109	20240508	192600	3269212840	8930	8930	8930	8930	0
110	20240508	192500	3269212840	8930	8930	8930	8930	0
111	20240508	192400	3269212840	8930	8930	8930	8930	0
112	20240508	192300	3269212840	8930	8930	8930	8930	0
113	20240508	192200	3269212840	8930	8930	8930	8930	0
114	20240508	192100	3269212840	8930	8930	8930	8930	0
115	20240508	192000	3269212840	8930	8930	8930	8930	0
116	20240508	191900	3269212840	8930	8930	8930	8930	0
117	20240508	191800	3269212840	8930	8930	8930	8930	0
118	20240508	191700	3269212840	8930	8930	8930	8930	0
119	20240508	191600	3269212840	8930	8930	8930	8930	0
120	20240508	191500	3269212840	8930	8930	8930	8930	0
121	20240508	191400	3269212840	8930	8930	8930	8930	0
122	20240508	191300	3269212840	8930	8930	8930	8930	2300
123	20240508	191200	3269212840	8930	8930	8930	8930	0
124	20240508	191100	3269212840	8930	8930	8930	8930	0
125	20240508	191000	3269212840	8930	8930	8930	8930	0
126	20240508	190900	3269212840	8930	8930	8930	8930	0
127	20240508	190800	3269212840	8930	8930	8930	8930	0
128	20240508	190700	3269212840	8930	8930	8930	8930	0
129	20240508	190600	3269212840	8930	8930	8930	8930	0
130	20240508	190500	3269212840	8930	8930	8930	8930	0
131	20240508	190400	3269212840	8930	8930	8930	8930	0
132	20240508	190300	3269212840	8930	8930	8930	8930	0
133	20240508	190200	3269212840	8930	8930	8930	8930	0
134	20240508	190100	3269212840	8930	8930	8930	8930	0
135	20240508	190000	3269212840	8930	8930	8930	8930	0
136	20240508	185900	3269212840	8930	8930	8930	8930	0
137	20240508	185800	3269212840	8930	8930	8930	8930	0
138	20240508	185700	3269212840	8930	8930	8930	8930	0
139	20240508	185600	3269212840	8930	8930	8930	8930	0
140	20240508	185500	3269212840	8930	8930	8930	8930	0
141	20240508	185400	3269212840	8930	8930	8930	8930	0
142	20240508	185300	3269212840	8930	8930	8930	8930	0
143	20240508	185200	3269212840	8930	8930	8930	8930	0
144	20240508	185100	3269212840	8930	8930	8930	8930	0
145	20240508	185000	3269212840	8930	8930	8930	8930	0
146	20240508	184900	3269212840	8930	8930	8930	8930	0
147	20240508	184800	3269212840	8930	8930	8930	8930	0
148	20240508	184700	3269212840	8930	8930	8930	8930	0
149	20240508	184600	3269212840	8930	8930	8930	8930	0
150	20240508	184500	3269212840	8930	8930	8930	8930	0
151	20240508	184400	3269212840	8930	8930	8930	8930	0
152	20240508	184300	3269212840	8930	8930	8930	8930	2300
153	20240508	184200	3269212840	8930	8930	8930	8930	0
154	20240508	184100	3269212840	8930	8930	8930	8930	0
155	20240508	184000	3269212840	8930	8930	8930	8930	0
156	20240508	183900	3269212840	8930	8930	8930	8930	0
157	20240508	183800	3269212840	8930	8930	8930	8930	0
158	20240508	183700	3269212840	8930	8930	8930	8930	0
159	20240508	183600	3269212840	8930	8930	8930	8930	0
160	20240508	183500	3269212840	8930	8930	8930	8930	0
161	20240508	183400	3269212840	8930	8930	8930	8930	0
162	20240508	183300	3269212840	8930	8930	8930	8930	0
163	20240508	183200	3269212840	8930	8930	8930	8930	0
164	20240508	183100	3269212840	8930	8930	8930	8930	0
165	20240508	183000	3269212840	8930	8930	8930	8930	0
166	20240508	182900	3269212840	8930	8930	8930	8930	0
167	20240508	182800	3269212840	8930	8930	8930	8930	0
168	20240508	182700	3269212840	8930	8930	8930	8930	0
169	20240508	182600	3269212840	8930	8930	8930	8930	0
170	20240508	182500	3269212840	8930	8930	8930	8930	0
171	20240508	182400	3269212840	8930	8930	8930	8930	0
172	20240508	182300	3269212840	8930	8930	8930	8930	0
173	20240508	182200	3269212840	8930	8930	8930	8930	0
174	20240508	182100	3269212840	8930	8930	8930	8930	0
175	20240508	182000	3269212840	8930	8930	8930	8930	0
176	20240508	181900	3269212840	8930	8930	8930	8930	0
177	20240508	181800	3269212840	8930	8930	8930	8930	0
178	20240508	181700	3269212840	8930	8930	8930	8930	0
179	20240508	181600	3269212840	8930	8930	8930	8930	0
180	20240508	181500	3269212840	8930	8930	8930	8930	0
181	20240508	181400	3269212840	8930	8930	8930	8930	0
182	20240508	181300	3269212840	8930	8930	8930	8930	2300
183	20240508	181200	3269212840	8930	8930	8930	8930	0
184	20240508	181100	3269212840	8930	8930	8930	8930	0
185	20240508	181000	3269212840	8930	8930	8930	8930	0
186	20240508	180900	3269212840	8930	8930	8930	8930	0
187	20240508	180800	3269212840	8930	8930	8930	8930	0
188	20240508	180700	3269212840	8930	8930	8930	8930	0
189	20240508	180600	3269212840	8930	8930	8930	8930	0
190	20240508	180500	3269212840	8930	8930	8930	8930	0
191	20240508	180400	3269212840	8930	8930	8930	8930	0
192	20240508	180300	3269212840	8930	8930	8930	8930	0
193	20240508	180200	3269212840	8930	8930	8930	8930	0
194	20240508	180100	3269212840	8930	8930	8930	8930	0
195	20240508	180000	3269212840	8930	8930	8930	8930	0
196	20240508	175900	3269212840	8930	8930	8930	8930	0
197	20240508	175800	3269212840	8930	8930	8930	8930	0
198	20240508	175700	3269212840	8930	8930	8930	8930	0
199	20240508	175600	3269212840	8930	8930	8930	8930	0
200	20240508	175500	3269212840	8930	8930	8930	8930	0
201	20240508	175400	3269212840	8930	8930	8930	8930	0
202	20240508	175300	3269212840	8930	8930	8930	8930	0
203	20240508	175200	3269212840	8930	8930	8930	8930	0
204	20240508	175100	3269212840	8930	8930	8930	8930	0
205	20240508	175000	3269212840	8930	8930	8930	8930	0
206	20240508	174900	3269212840	8930	8930	8930	8930	0
207	20240508	174800	3269212840	8930	8930	8930	8930	0
208	20240508	174700	3269212840	8930	8930	8930	8930	0
209	20240508	174600	3269212840	8930	8930	8930	8930	0
210	20240508	174500	3269212840	8930	8930	8930	8930	0
211	20240508	174400	3269212840	8930	8930	8930	8930	0
212	20240508	174300	3269212840	8930	8930	8930	8930	2300
213	20240508	174200	3269212840	8930	8930	8930	8930	0
214	20240508	174100	3269212840	8930	8930	8930	8930	0
215	20240508	174000	3269212840	8930	8930	8930	8930	0
216	20240508	173900	3269212840	8930	8930	8930	8930	0
217	20240508	173800	3269212840	8930	8930	8930	8930	0
218	20240508	173700	3269212840	8930	8930	8930	8930	0
219	20240508	173600	3269212840	8930	8930	8930	8930	0
220	20240508	173500	3269212840	8930	8930	8930	8930	0
221	20240508	173400	3269212840	8930	8930	8930	8930	0
222	20240508	173300	3269212840	8930	8930	8930	8930	0
223	20240508	173200	3269212840	8930	8930	8930	8930	0
224	20240508	173100	3269212840	8930	8930	8930	8930	0
225	20240508	173000	3269212840	8930	8930	8930	8930	0
226	20240508	172900	3269212840	8930	8930	8930	8930	0
227	20240508	172800	3269212840	8930	8930	8930	8930	0
228	20240508	172700	3269212840	8930	8930	8930	8930	0
229	20240508	172600	3269212840	8930	8930	8930	8930	0
230	20240508	172500	3269212840	8930	8930	8930	8930	0
231	20240508	172400	3269212840	8930	8930	8930	8930	0
232	20240508	172300	3269212840	8930	8930	8930	8930	0
233	20240508	172200	3269212840	8930	8930	8930	8930	0
234	20240508	172100	3269212840	8930	8930	8930	8930	0
235	20240508	172000	3269212840	8930	8930	8930	8930	0
236	20240508	171900	3269212840	8930	8930	8930	8930	0
237	20240508	171800	3269212840	8930	8930	8930	8930	0
238	20240508	171700	3269212840	8930	8930	8930	8930	0
239	20240508	171600	3269212840	8930	8930	8930	8930	0
240	20240508	171500	3269212840	8930	8930	8930	8930	0
241	20240508	171400	3269212840	8930	8930	8930	8930	0
242	20240508	171300	3269212840	8930	8930	8930	8930	2300
243	20240508	171200	3269212840	8930	8930	8930	8930	0
244	20240508	171100	3269212840	8930	8930	8930	8930	0
245	20240508	171000	3269212840	8930	8930	8930	8930	0
246	20240508	170900	3269212840	8930	8930	8930	8930	0
247	20240508	170800	3269212840	8930	8930	8930	8930	0
248	20240508	170700	3269212840	8930	8930	8930	8930	0
249	20240508	170600	3269212840	8930	8930	8930	8930	0
250	20240508	170500	3269212840	8930	8930	8930	8930	0
251	20240508	170400	3269212840	8930	8930	8930	8930	0
252	20240508	170300	3269212840	8930	8930	8930	8930	0
253	20240508	170200	3269212840	8930	8930	8930	8930	0
254	20240508	170100	3269212840	8930	8930	8930	8930	0
255	20240508	170000	3269212840	8930	8930	8930	8930	0
256	20240508	165900	3269212840	8930	8930	8930	8930	0
257	20240508	165800	3269212840	8930	8930	8930	8930	0
258	20240508	165700	3269212840	8930	8930	8930	8930	0
259	20240508	165600	3269212840	8930	8930	8930	8930	0
260	20240508	165500	3269212840	8930	8930	8930	8930	0
261	20240508	165400	3269212840	8930	8930	8930	8930	0
262	20240508	165300	3269212840	8930	8930	8930	8930	0
263	20240508	165200	3269212840	8930	8930	8930	8930	0
264	20240508	165100	3269212840	8930	8930	8930	8930	0
265	20240508	165000	3269212840	8930	8930	8930	8930	0
266	20240508	164900	3269212840	8930	8930	8930	8930	0
267	20240508	164800	3269212840	8930	8930	8930	8930	0
268	20240508	164700	3269212840	8930	8930	8930	8930	0
269	20240508	164600	3269212840	8930	8930	8930	8930	0
270	20240508	164500	3269212840	8930	8930	8930	8930	0
271	20240508	164400	3269212840	8930	8930	8930	8930	0
272	20240508	164300	3269212840	8930	8930	8930	8930	2300
273	20240508	164200	3269212840	8930	8930	8930	8930	0
274	20240508	164100	3269212840	8930	8930	8930	8930	0
275	20240508	164000	3269212840	8930	8930	8930	8930	0
276	20240508	163900	3269212840	8930	8930	8930	8930	0
277	20240508	163800	3269212840	8930	8930	8930	8930	0
278	20240508	163700	3269212840	8930	8930	8930	8930	0
279	20240508	163600	3269212840	8930	8930	8930	8930	0
280	20240508	163500	3269212840	8930	8930	8930	8930	0
281	20240508	163400	3269212840	8930	8930	8930	8930	0
282	20240508	163300	3269212840	8930	8930	8930	8930	0
283	20240508	163200	3269212840	8930	8930	8930	8930	0
284	20240508	163100	3269212840	8930	8930	8930	8930	0
285	20240508	163000	3269212840	8930	8930	8930	8930	0
286	20240508	162900	3269212840	8930	8930	8930	8930	0
287	20240508	162800	3269212840	8930	8930	8930	8930	0
288	20240508	162700	3269212840	8930	8930	8930	8930	0
289	20240508	162600	3269212840	8930	8930	8930	8930	0
290	20240508	162500	3269212840	8930	8930	8930	8930	0
291	20240508	162400	3269212840	8930	8930	8930	8930	0
292	20240508	162300	3269212840	8930	8930	8930	8930	0
293	20240508	162200	3269212840	8930	8930	8930	8930	0
294	20240508	162100	3269212840	8930	8930	8930	8930	0
295	20240508	162000	3269212840	8930	8930	8930	8930	0
296	20240508	161900	3269212840	8930	8930	8930	8930	0
297	20240508	161800	3269212840	8930	8930	8930	8930	0
298	20240508	161700	3269212840	8930	8930	8930	8930	0
299	20240508	161600	3269212840	8930	8930	8930	8930	0
300	20240508	161500	3269212840	8930	8930	8930	8930	0
301	20240508	161400	3269212840	8930	8930	8930	8930	0
302	20240508	161300	3269212840	8930	8930	8930	8930	2300
303	20240508	161200	3269212840	8930	8930	8930	8930	0
304	20240508	161100	3269212840	8930	8930	8930	8930	0
305	20240508	161000	3269212840	8930	8930	8930	8930	0
306	20240508	160900	3269212840	8930	8930	8930	8930	0
307	20240508	160800	3269212840	8930	8930	8930	8930	0
308	20240508	160700	3269212840	8930	8930	8930	8930	0
309	20240508	160600	3269212840	8930	8930	8930	8930	0
310	20240508	160500	3269212840	8930	8930	8930	8930	0
311	20240508	160400	3269212840	8930	8930	8930	8930	0
312	20240508	160300	3269212840	8930	8930	8930	8930	0
313	20240508	160200	3269212840	8930	8930	8930	8930	0
314	20240508	160100	3269212840	8930	8930	8930	8930	0
315	20240508	160000	3269212840	8930	8930	8930	8930	0
316	20240508	155900	3269212840	8930	8930	8930	8930	0
317	20240508	155800	3269212840	8930	8930	8930	8930	0
318	20240508	155700	3269212840	8930	8930	8930	8930	0
319	20240508	155600	3269212840	8930	8930	8930	8930	0
320	20240508	155500	3269212840	8930	8930	8930	8930	0
321	20240508	155400	3269212840	8930	8930	8930	8930	0
322	20240508	155300	3269212840	8930	8930	8930	8930	0
323	20240508	155200	3269212840	8930	8930	8930	8930	0
324	20240508	155100	3269212840	8930	8930	8930	8930	0
325	20240508	155000	3269212840	8930	8930	8930	8930	0
326	20240508	154900	3269212840	8930	8930	8930	8930	0
327	20240508	154800	3269212840	8930	8930	8930	8930	0
328	20240508	154700	3269212840	8930	8930	8930	8930	0
329	20240508	154600	3269212840	8930	8930	8930	8930	0
330	20240508	154500	3269212840	8930	8930	8930	8930	0
331	20240508	154400	3269212840	8930	8930	8930	8930	0
332	20240508	154300	3269212840	8930	8930	8930	8930	2300
333	20240508	154200	3269212840	8930	8930	8930	8930	0
334	20240508	154100	3269212840	8930	8930	8930	8930	0
335	20240508	154000	3269212840	8930	8930	8930	8930	0
336	20240508	153900	3269212840	8930	8930	8930	8930	0
337	20240508	153800	3269212840	8930	8930	8930	8930	0
338	20240508	153700	3269212840	8930	8930	8930	8930	0
339	20240508	153600	3269212840	8930	8930	8930	8930	0
340	20240508	153500	3269212840	8930	8930	8930	8930	0
341	20240508	153400	3269212840	8930	8930	8930	8930	0
342	20240508	153300	3269212840	8930	8930	8930	8930	0
343	20240508	153200	3269212840	8930	8930	8930	8930	0
344	20240508	153100	3269212840	8930	8930	8930	8930	0
345	20240508	153000	3269212840	8930	8930	8930	8930	2300
346	20240508	152900	3248673840	8950	8950	8950	8950	0
347	20240508	152800	3248673840	8950	8950	8950	8950	0
348	20240508	152700	3248673840	8950	8950	8950	8950	0
349	20240508	152600	3248673840	8950	8950	8950	8950	0
350	20240508	152500	3248673840	8950	8950	8950	8950	0
351	20240508	152400	3248673840	8950	8950	8950	8950	0
352	20240508	152300	3248673840	8950	8950	8950	8950	0
353	20240508	152200	3248673840	8950	8950	8950	8950	0
354	20240508	152100	3248673840	8950	8950	8950	8950	0
355	20240508	152000	3248673840	8950	8950	8950	8950	0
356	20240508	151900	3248673840	8950	8990	8990	8950	298
357	20240508	151800	3246005420	8990	9000	9000	8930	522
358	20240508	151700	3241330570	9000	9030	9030	9000	2469
359	20240508	151600	3219096490	9040	9040	9040	9040	0
360	20240508	151500	3219096490	9040	9060	9060	9030	478
361	20240508	151400	3214779570	9070	9060	9070	9060	454
362	20240508	151300	3210666230	9070	9060	9070	9060	52
363	20240508	151200	3210195090	9040	9050	9050	9040	421
364	20240508	151100	3206389220	9070	9050	9070	9050	1047
365	20240508	151000	3196904670	9030	9040	9050	9030	2061
366	20240508	150900	3178268910	9050	9050	9050	9050	0
367	20240508	150800	3178268910	9050	9050	9050	9050	175
368	20240508	150700	3176685160	9070	9040	9070	9040	67
369	20240508	150600	3176077770	9060	9040	9060	9040	178
370	20240508	150500	3174468630	9040	9050	9050	9040	171
371	20240508	150400	3172922220	9050	9050	9050	9050	118
372	20240508	150300	3171854320	9070	9070	9070	9050	56
373	20240508	150200	3171346440	9060	9050	9060	9050	1084
374	20240508	150100	3161531890	9050	9050	9050	9040	395
375	20240508	150000	3157957250	9050	9050	9050	9050	100
376	20240508	145900	3157052250	9040	9040	9040	9040	0
377	20240508	145800	3157052250	9040	9040	9040	9040	2
378	20240508	145700	3157034170	9040	9050	9050	9040	141
379	20240508	145600	3155759390	9050	9060	9060	9050	23
380	20240508	145500	3155551140	9060	9050	9060	9050	199
381	20240508	145400	3153750180	9040	9040	9040	9040	135
382	20240508	145300	3152529780	9040	9040	9040	9020	184
383	20240508	145200	3150868020	9030	9030	9030	9020	383
384	20240508	145100	3147412000	9030	9090	9090	9030	1088
385	20240508	145000	3137554460	9150	9090	9150	9080	52
386	20240508	144900	3137082130	9170	9090	9170	9080	59
387	20240508	144800	3136546240	9080	9080	9080	9080	0
388	20240508	144700	3136546240	9080	9100	9100	9080	1109
389	20240508	144600	3126466750	9090	9140	9140	9090	1309
390	20240508	144500	3114524150	9140	9200	9200	9140	249
391	20240508	144400	3112247370	9210	9140	9210	9140	218
392	20240508	144300	3110254210	9150	9150	9150	9150	2
393	20240508	144200	3110235910	9140	9160	9160	9140	844
394	20240508	144100	3102510820	9160	9200	9200	9160	444
395	20240508	144000	3098440980	9200	9200	9200	9200	65
396	20240508	143900	3097842980	9200	9200	9200	9200	208
397	20240508	143800	3095929380	9200	9180	9200	9140	1038
398	20240508	143700	3086412490	9170	9140	9170	9120	45
399	20240508	143600	3086001040	9140	9130	9170	9120	798
400	20240508	143500	3078717990	9130	9140	9140	9120	280
401	20240508	143400	3076162730	9130	9160	9160	9090	4236
402	20240508	143300	3037512860	9170	9240	9240	9170	1113
403	20240508	143200	3027280310	9290	9270	9290	9230	1188
404	20240508	143100	3016297400	9270	9290	9310	9270	1651
405	20240508	143000	3000962440	9280	9230	9300	9230	385
406	20240508	142900	2997389840	9220	9370	9390	9200	7536
407	20240508	142800	2927226940	9370	9410	9410	9370	2791
408	20240508	142700	2901021820	9400	9420	9420	9400	946
409	20240508	142600	2892122330	9410	9450	9470	9400	263
410	20240508	142500	2889642350	9460	9390	9500	9380	6742
411	20240508	142400	2826293960	9400	9420	9420	9390	1364
412	20240508	142300	2813471960	9420	9410	9470	9410	620
413	20240508	142200	2807631580	9410	9470	9470	9410	558
414	20240508	142100	2802369650	9470	9430	9550	9420	2404
415	20240508	142000	2779573370	9430	9470	9470	9430	3680
416	20240508	141900	2744803130	9470	9520	9520	9450	1570
417	20240508	141800	2729911940	9520	9460	9600	9450	10304
418	20240508	141700	2631607990	9470	9430	9600	9430	2863
419	20240508	141600	2604412560	9460	9520	9520	9410	6604
420	20240508	141500	2541844900	9520	9600	9650	9490	4148
421	20240508	141400	2502181750	9610	9610	9850	9600	22632
422	20240508	141300	2282874120	9610	9490	9710	9400	15112
423	20240508	141200	2137999720	9570	9310	9580	9250	12640
424	20240508	141100	2018650890	9310	9360	9360	9150	5529
425	20240508	141000	1967583490	9330	9480	9500	9300	5162
426	20240508	140900	1919188390	9460	9510	9640	9320	12550
427	20240508	140800	1800019070	9520	9630	10000	9520	41153
428	20240508	140700	1396384820	9600	9580	9850	9430	30514
429	20240508	140600	1101215170	9580	9520	9810	9200	21813
430	20240508	140500	891535100	9520	9340	9530	9180	9068
431	20240508	140400	806501490	9340	8840	9400	8840	11818
432	20240508	140300	698704000	8870	8870	8870	8870	20
433	20240508	140200	698526600	8840	8850	8850	8840	110
434	20240508	140100	697554190	8840	8840	8840	8840	100
435	20240508	140000	696670190	8880	8880	8880	8880	1
436	20240508	135900	696661310	8850	8850	8850	8850	232
437	20240508	135800	694608110	8850	8850	8850	8850	18
438	20240508	135700	694448810	8880	8850	8880	8840	84
439	20240508	135600	693705730	8850	8850	8850	8850	92
440	20240508	135500	692891530	8880	8880	8880	8880	2
441	20240508	135400	692873770	8850	8850	8850	8850	0
442	20240508	135300	692873770	8850	8850	8850	8840	628
443	20240508	135200	687316000	8850	8840	8850	8840	214
444	20240508	135100	685424220	8840	8880	8890	8840	1124
445	20240508	135000	675445260	8890	8820	8890	8810	538
446	20240508	134900	670681310	8820	8800	8820	8780	204
447	20240508	134800	668889660	8800	8770	8800	8770	108
448	20240508	134700	667941960	8770	8800	8800	8770	129
449	20240508	134600	666809670	8760	8760	8760	8760	48
450	20240508	134500	666389190	8760	8780	8800	8760	921
451	20240508	134400	658297240	8780	8840	8860	8780	1169
452	20240508	134300	648001340	8840	8800	8850	8790	277
453	20240508	134200	645563960	8800	8770	8800	8770	131
454	20240508	134100	644412610	8760	8770	8810	8760	470
455	20240508	134000	640293380	8770	8830	8840	8760	1423
456	20240508	133900	627790570	8840	8920	8920	8840	1178
457	20240508	133800	617326810	8930	8930	8940	8920	9
458	20240508	133700	617246410	8940	8900	8960	8890	676
459	20240508	133600	611232800	8900	8930	9030	8900	534
460	20240508	133500	606466310	8900	9000	9070	8900	1670
461	20240508	133400	591489180	9000	9030	9140	9000	1985
462	20240508	133300	573584150	9020	9090	9200	9020	3117
463	20240508	133200	545256720	9100	9140	9260	9070	4991
464	20240508	133100	499622590	9140	9540	9540	9060	15535
465	20240508	133000	355090650	9840	9840	9840	9840	0
466	20240508	132900	355090650	9840	8720	9840	8720	25886
467	20240508	132800	117313790	8680	8680	8680	8680	0
468	20240508	132700	117313790	8680	8680	8680	8680	0
469	20240508	132600	117313790	8680	8680	8680	8680	23
470	20240508	132500	117114150	8680	8680	8680	8680	0
471	20240508	132400	117114150	8680	8680	8680	8680	0
472	20240508	132300	117114150	8680	8680	8680	8680	0
473	20240508	132200	117114150	8680	8680	8680	8680	0
474	20240508	132100	117114150	8680	8680	8680	8680	0
475	20240508	132000	117114150	8680	8680	8680	8680	0
476	20240508	131900	117114150	8680	8680	8680	8680	0
477	20240508	131800	117114150	8680	8680	8680	8680	0
478	20240508	131700	117114150	8680	8680	8680	8680	0
479	20240508	131600	117114150	8680	8680	8680	8680	0
480	20240508	131500	117114150	8680	8680	8680	8680	0
481	20240508	131400	117114150	8680	8680	8680	8680	0
482	20240508	131300	117114150	8680	8680	8680	8680	0
483	20240508	131200	117114150	8680	8680	8680	8680	0
484	20240508	131100	117114150	8680	8680	8680	8680	0
485	20240508	131000	117114150	8680	8680	8680	8680	0
486	20240508	130900	117114150	8680	8680	8680	8680	0
487	20240508	130800	117114150	8680	8680	8680	8680	0
488	20240508	130700	117114150	8680	8680	8680	8680	0
489	20240508	130600	117114150	8680	8680	8680	8680	1
490	20240508	130500	117105470	8650	8650	8650	8650	0
491	20240508	130400	117105470	8650	8650	8650	8650	0
492	20240508	130300	117105470	8650	8650	8650	8650	0
493	20240508	130200	117105470	8650	8650	8650	8650	11
494	20240508	130100	117010320	8650	8650	8650	8650	4
495	20240508	130000	116975720	8650	8650	8650	8650	0
496	20240508	125900	116975720	8650	8650	8650	8650	0
497	20240508	125800	116975720	8650	8650	8650	8650	6
498	20240508	125700	116923820	8650	8650	8650	8650	325
499	20240508	125600	114112570	8640	8670	8670	8640	1793
500	20240508	125500	98600400	8690	8690	8690	8690	0
501	20240508	125400	98600400	8690	8690	8690	8690	0
502	20240508	125300	98600400	8690	8690	8690	8690	0
503	20240508	125200	98600400	8690	8690	8690	8690	0
504	20240508	125100	98600400	8690	8690	8690	8690	0
505	20240508	125000	98600400	8690	8690	8690	8690	0
506	20240508	124900	98600400	8690	8690	8690	8690	0
507	20240508	124800	98600400	8690	8690	8690	8690	0
508	20240508	124700	98600400	8690	8690	8690	8690	0
509	20240508	124600	98600400	8690	8690	8690	8690	0
510	20240508	124500	98600400	8690	8690	8690	8690	0
511	20240508	124400	98600400	8690	8690	8690	8690	0
512	20240508	124300	98600400	8690	8690	8690	8690	0
513	20240508	124200	98600400	8690	8690	8690	8690	0
514	20240508	124100	98600400	8690	8690	8690	8690	175
515	20240508	124000	97079650	8660	8660	8660	8660	0
516	20240508	123900	97079650	8660	8720	8720	8660	7745
517	20240508	123800	29806620	8740	8740	8740	8740	0
518	20240508	123700	29806620	8740	8740	8740	8740	0
519	20240508	123600	29806620	8740	8740	8740	8740	42
520	20240508	123500	29439540	8800	8800	8800	8800	0
521	20240508	123400	29439540	8800	8800	8800	8800	0
522	20240508	123300	29439540	8800	8800	8800	8800	0
523	20240508	123200	29439540	8800	8800	8800	8800	0
524	20240508	123100	29439540	8800	8800	8800	8800	0
525	20240508	123000	29439540	8800	8800	8800	8800	1
526	20240508	122900	29430740	8820	8820	8820	8820	0
527	20240508	122800	29430740	8820	8820	8820	8820	0
528	20240508	122700	29430740	8820	8820	8820	8820	1
529	20240508	122600	29421920	8710	8710	8710	8710	0
530	20240508	122500	29421920	8710	8710	8710	8710	0
531	20240508	122400	29421920	8710	8710	8710	8710	0
532	20240508	122300	29421920	8710	8710	8710	8710	12
533	20240508	122200	29317400	8710	8710	8710	8710	0
534	20240508	122100	29317400	8710	8710	8710	8710	0
535	20240508	122000	29317400	8710	8710	8710	8710	0
536	20240508	121900	29317400	8710	8710	8710	8710	0
537	20240508	121800	29317400	8710	8710	8710	8710	0
538	20240508	121700	29317400	8710	8710	8710	8710	0
539	20240508	121600	29317400	8710	8710	8710	8710	0
540	20240508	121500	29317400	8710	8710	8710	8710	0
541	20240508	121400	29317400	8710	8710	8710	8710	0
542	20240508	121300	29317400	8710	8710	8710	8710	0
543	20240508	121200	29317400	8710	8710	8710	8710	0
544	20240508	121100	29317400	8710	8710	8710	8710	0
545	20240508	121000	29317400	8710	8710	8710	8710	0
546	20240508	120900	29317400	8710	8710	8710	8710	0
547	20240508	120800	29317400	8710	8710	8710	8710	0
548	20240508	120700	29317400	8710	8710	8710	8710	0
549	20240508	120600	29317400	8710	8710	8710	8710	0
550	20240508	120500	29317400	8710	8710	8710	8710	0
551	20240508	120400	29317400	8710	8710	8710	8710	0
552	20240508	120300	29317400	8710	8710	8710	8710	0
553	20240508	120200	29317400	8710	8710	8710	8710	0
554	20240508	120100	29317400	8710	8710	8710	8710	0
555	20240508	120000	29317400	8710	8710	8710	8710	0
556	20240508	115900	29317400	8710	8710	8710	8710	0
557	20240508	115800	29317400	8710	8710	8710	8710	0
558	20240508	115700	29317400	8710	8710	8710	8710	0
559	20240508	115600	29317400	8710	8710	8710	8710	0
560	20240508	115500	29317400	8710	8710	8710	8710	0
561	20240508	115400	29317400	8710	8710	8710	8710	0
562	20240508	115300	29317400	8710	8710	8710	8710	0
563	20240508	115200	29317400	8710	8710	8710	8710	0
564	20240508	115100	29317400	8710	8710	8710	8710	0
565	20240508	115000	29317400	8710	8710	8710	8710	0
566	20240508	114900	29317400	8710	8710	8710	8710	0
567	20240508	114800	29317400	8710	8710	8710	8710	991
568	20240508	114700	20685790	8670	8670	8670	8670	0
569	20240508	114600	20685790	8670	8670	8670	8670	0
570	20240508	114500	20685790	8670	8670	8670	8670	0
571	20240508	114400	20685790	8670	8670	8670	8670	104
572	20240508	114300	19784110	8670	8670	8670	8670	0
573	20240508	114200	19784110	8670	8670	8670	8670	0
574	20240508	114100	19784110	8670	8670	8670	8670	0
575	20240508	114000	19784110	8670	8670	8670	8670	1000
576	20240508	113900	11114110	8670	8670	8670	8670	0
577	20240508	113800	11114110	8670	8670	8670	8670	0
578	20240508	113700	11114110	8670	8670	8670	8670	0
579	20240508	113600	11114110	8670	8670	8670	8670	0
580	20240508	113500	11114110	8670	8670	8670	8670	0
581	20240508	113400	11114110	8670	8670	8670	8670	0
582	20240508	113300	11114110	8670	8670	8670	8670	0
583	20240508	113200	11114110	8670	8670	8670	8670	22
584	20240508	113100	10923370	8670	8670	8670	8670	0
585	20240508	113000	10923370	8670	8670	8670	8670	0
586	20240508	112900	10923370	8670	8670	8670	8670	0
587	20240508	112800	10923370	8670	8670	8670	8670	0
588	20240508	112700	10923370	8670	8670	8670	8670	0
589	20240508	112600	10923370	8670	8670	8670	8670	0
590	20240508	112500	10923370	8670	8670	8670	8670	0
591	20240508	112400	10923370	8670	8670	8670	8670	0
592	20240508	112300	10923370	8670	8670	8670	8670	0
593	20240508	112200	10923370	8670	8710	8710	8670	500
594	20240508	112100	6585570	8680	8680	8680	8680	0
595	20240508	112000	6585570	8680	8680	8680	8680	0
596	20240508	111900	6585570	8680	8680	8680	8680	0
597	20240508	111800	6585570	8680	8680	8680	8680	0
598	20240508	111700	6585570	8680	8680	8680	8680	0
599	20240508	111600	6585570	8680	8680	8680	8680	0
600	20240508	111500	6585570	8680	8680	8680	8680	0
601	20240508	111400	6585570	8680	8680	8680	8680	0
602	20240508	111300	6585570	8680	8680	8680	8680	0
603	20240508	111200	6585570	8680	8680	8680	8680	20
604	20240508	111100	6411970	8680	8680	8680	8680	0
605	20240508	111000	6411970	8680	8680	8680	8680	0
606	20240508	110900	6411970	8680	8680	8680	8680	0
607	20240508	110800	6411970	8680	8680	8680	8680	0
608	20240508	110700	6411970	8680	8680	8680	8680	0
609	20240508	110600	6411970	8680	8680	8680	8680	0
610	20240508	110500	6411970	8680	8680	8680	8680	0
611	20240508	110400	6411970	8680	8680	8680	8680	0
612	20240508	110300	6411970	8680	8680	8680	8680	0
613	20240508	110200	6411970	8680	8680	8680	8680	0
614	20240508	110100	6411970	8680	8680	8680	8680	0
615	20240508	110000	6411970	8680	8680	8680	8680	0
616	20240508	105900	6411970	8680	8680	8680	8680	0
617	20240508	105800	6411970	8680	8680	8680	8680	0
618	20240508	105700	6411970	8680	8680	8680	8680	0
619	20240508	105600	6411970	8680	8680	8680	8680	0
620	20240508	105500	6411970	8680	8690	8690	8680	110
621	20240508	105400	5457110	8680	8680	8680	8680	0
622	20240508	105300	5457110	8680	8680	8680	8680	0
623	20240508	105200	5457110	8680	8680	8680	8680	0
624	20240508	105100	5457110	8680	8680	8680	8680	0
625	20240508	105000	5457110	8680	8680	8680	8680	0
626	20240508	104900	5457110	8680	8680	8680	8680	0
627	20240508	104800	5457110	8680	8680	8680	8680	0
628	20240508	104700	5457110	8680	8680	8680	8680	0
629	20240508	104600	5457110	8680	8680	8680	8680	0
630	20240508	104500	5457110	8680	8680	8680	8680	40
631	20240508	104400	5109910	8680	8680	8680	8680	3
632	20240508	104300	5083870	8680	8680	8680	8680	1
633	20240508	104200	5075190	8700	8680	8700	8680	6
634	20240508	104100	5023060	8690	8690	8690	8680	3
635	20240508	104000	4997000	8690	8690	8690	8690	0
636	20240508	103900	4997000	8690	8690	8690	8690	0
637	20240508	103800	4997000	8690	8690	8690	8690	0
638	20240508	103700	4997000	8690	8690	8690	8690	0
639	20240508	103600	4997000	8690	8690	8690	8690	0
640	20240508	103500	4997000	8690	8690	8690	8690	0
641	20240508	103400	4997000	8690	8690	8690	8690	0
642	20240508	103300	4997000	8690	8690	8690	8690	0
643	20240508	103200	4997000	8690	8690	8690	8690	0
644	20240508	103100	4997000	8690	8690	8690	8690	0
645	20240508	103000	4997000	8690	8690	8690	8690	0
646	20240508	102900	4997000	8690	8690	8690	8690	1
647	20240508	102800	4988310	8680	8680	8680	8680	0
648	20240508	102700	4988310	8680	8680	8680	8680	0
649	20240508	102600	4988310	8680	8680	8680	8680	0
650	20240508	102500	4988310	8680	8680	8680	8680	0
651	20240508	102400	4988310	8680	8680	8680	8680	10
652	20240508	102300	4901510	8670	8670	8670	8670	0
653	20240508	102200	4901510	8670	8670	8670	8670	2
654	20240508	102100	4884170	8690	8690	8690	8690	0
655	20240508	102000	4884170	8690	8690	8690	8690	0
656	20240508	101900	4884170	8690	8690	8690	8690	0
657	20240508	101800	4884170	8690	8690	8690	8690	0
658	20240508	101700	4884170	8690	8690	8690	8690	0
659	20240508	101600	4884170	8690	8690	8690	8690	0
660	20240508	101500	4884170	8690	8690	8690	8690	0
661	20240508	101400	4884170	8690	8690	8690	8690	0
662	20240508	101300	4884170	8690	8690	8690	8690	0
663	20240508	101200	4884170	8690	8690	8690	8690	0
664	20240508	101100	4884170	8690	8690	8690	8690	0
665	20240508	101000	4884170	8690	8690	8690	8690	0
666	20240508	100900	4884170	8690	8690	8690	8690	0
667	20240508	100800	4884170	8690	8690	8690	8690	0
668	20240508	100700	4884170	8690	8690	8690	8690	0
669	20240508	100600	4884170	8690	8690	8690	8690	0
670	20240508	100500	4884170	8690	8690	8690	8690	0
671	20240508	100400	4884170	8690	8690	8690	8690	0
672	20240508	100300	4884170	8690	8690	8690	8690	1
673	20240508	100200	4875480	8690	8690	8690	8690	0
674	20240508	100100	4875480	8690	8690	8690	8690	0
675	20240508	100000	4875480	8690	8690	8690	8690	0
676	20240508	095900	4875480	8690	8690	8690	8690	0
677	20240508	095800	4875480	8690	8650	8690	8650	154
678	20240508	095700	3543020	8650	8650	8650	8650	10
679	20240508	095600	3456520	8650	8650	8650	8650	0
680	20240508	095500	3456520	8650	8650	8650	8650	0
681	20240508	095400	3456520	8650	8650	8650	8650	10
682	20240508	095300	3370020	8640	8640	8640	8640	6
683	20240508	095200	3318180	8650	8650	8650	8650	0
684	20240508	095100	3318180	8650	8650	8650	8650	0
685	20240508	095000	3318180	8650	8650	8650	8650	0
686	20240508	094900	3318180	8650	8650	8650	8650	10
687	20240508	094800	3231680	8650	8650	8650	8650	50
688	20240508	094700	2799180	8650	8650	8650	8650	28
689	20240508	094600	2556980	8650	8650	8650	8650	0
690	20240508	094500	2556980	8650	8650	8650	8650	1
691	20240508	094400	2548330	8650	8650	8650	8650	0
692	20240508	094300	2548330	8650	8650	8650	8650	0
693	20240508	094200	2548330	8650	8650	8650	8650	0
694	20240508	094100	2548330	8650	8650	8650	8650	0
695	20240508	094000	2548330	8650	8650	8650	8650	19
696	20240508	093900	2383980	8650	8670	8670	8650	6
697	20240508	093800	2332020	8700	8700	8700	8700	0
698	20240508	093700	2332020	8700	8700	8700	8700	0
699	20240508	093600	2332020	8700	8700	8700	8700	0
700	20240508	093500	2332020	8700	8700	8700	8700	0
701	20240508	093400	2332020	8700	8700	8700	8700	0
702	20240508	093300	2332020	8700	8700	8700	8700	141
703	20240508	093200	1105320	8700	8700	8700	8700	0
704	20240508	093100	1105320	8700	8700	8700	8700	0
705	20240508	093000	1105320	8700	8700	8700	8700	0
706	20240508	092900	1105320	8700	8700	8700	8700	0
707	20240508	092800	1105320	8700	8710	8710	8700	12
708	20240508	092700	1000910	8750	8750	8750	8750	0
709	20240508	092600	1000910	8750	8750	8750	8750	0
710	20240508	092500	1000910	8750	8750	8750	8750	0
711	20240508	092400	1000910	8750	8750	8750	8750	0
712	20240508	092300	1000910	8750	8750	8750	8750	0
713	20240508	092200	1000910	8750	8750	8750	8750	0
714	20240508	092100	1000910	8750	8750	8750	8750	1
715	20240508	092000	992160	8710	8710	8710	8710	0
716	20240508	091900	992160	8710	8710	8710	8710	0
717	20240508	091800	992160	8710	8710	8710	8710	0
718	20240508	091700	992160	8710	8710	8710	8710	0
719	20240508	091600	992160	8710	8710	8710	8710	0
720	20240508	091500	992160	8710	8710	8710	8710	0
721	20240508	091400	992160	8710	8710	8710	8710	0
722	20240508	091300	992160	8710	8710	8710	8710	0
723	20240508	091200	992160	8710	8710	8710	8710	0
724	20240508	091100	992160	8710	8710	8710	8710	0
725	20240508	091000	992160	8710	8710	8710	8710	0
726	20240508	090900	992160	8710	8710	8710	8710	0
727	20240508	090800	992160	8710	8710	8710	8710	0
728	20240508	090700	992160	8710	8710	8710	8710	0
729	20240508	090600	992160	8710	8710	8710	8710	1
730	20240508	090500	983450	8710	8710	8710	8710	1
731	20240508	090400	974740	8890	8890	8890	8890	0
732	20240508	090300	974740	8890	8890	8890	8890	0
733	20240508	090200	974740	8890	8890	8890	8890	0
734	20240508	090100	974740	8890	8890	8890	8890	0
735	20240508	090000	974740	8890	8950	8950	8690	112