KissMeData/131970/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	201600	5228977400	47550	47550	47550	47550	1417
3	20240509	201500	5228977400	47550	47550	47550	47550	0
4	20240509	201400	5228977400	47550	47550	47550	47550	0
5	20240509	201300	5228977400	47550	47550	47550	47550	0
6	20240509	201200	5228977400	47550	47550	47550	47550	0
7	20240509	201100	5228977400	47550	47550	47550	47550	0
8	20240509	201000	5228977400	47550	47550	47550	47550	0
9	20240509	200900	5228977400	47550	47550	47550	47550	0
10	20240509	200800	5228977400	47550	47550	47550	47550	0
11	20240509	200700	5228977400	47550	47550	47550	47550	0
12	20240509	200600	5228977400	47550	47550	47550	47550	0
13	20240509	200500	5228977400	47550	47550	47550	47550	0
14	20240509	200400	5228977400	47550	47550	47550	47550	0
15	20240509	200300	5228977400	47550	47550	47550	47550	0
16	20240509	200200	5228977400	47550	47550	47550	47550	0
17	20240509	200100	5228977400	47550	47550	47550	47550	0
18	20240509	200000	5228977400	47550	47550	47550	47550	0
19	20240509	195900	5228977400	47550	47550	47550	47550	0
20	20240509	195800	5228977400	47550	47550	47550	47550	0
21	20240509	195700	5228977400	47550	47550	47550	47550	0
22	20240509	195600	5228977400	47550	47550	47550	47550	0
23	20240509	195500	5228977400	47550	47550	47550	47550	0
24	20240509	195400	5228977400	47550	47550	47550	47550	0
25	20240509	195300	5228977400	47550	47550	47550	47550	0
26	20240509	195200	5228977400	47550	47550	47550	47550	0
27	20240509	195100	5228977400	47550	47550	47550	47550	0
28	20240509	195000	5228977400	47550	47550	47550	47550	0
29	20240509	194900	5228977400	47550	47550	47550	47550	0
30	20240509	194800	5228977400	47550	47550	47550	47550	0
31	20240509	194700	5228977400	47550	47550	47550	47550	0
32	20240509	194600	5228977400	47550	47550	47550	47550	1417
33	20240509	194500	5228977400	47550	47550	47550	47550	0
34	20240509	194400	5228977400	47550	47550	47550	47550	0
35	20240509	194300	5228977400	47550	47550	47550	47550	0
36	20240509	194200	5228977400	47550	47550	47550	47550	0
37	20240509	194100	5228977400	47550	47550	47550	47550	0
38	20240509	194000	5228977400	47550	47550	47550	47550	0
39	20240509	193900	5228977400	47550	47550	47550	47550	0
40	20240509	193800	5228977400	47550	47550	47550	47550	0
41	20240509	193700	5228977400	47550	47550	47550	47550	0
42	20240509	193600	5228977400	47550	47550	47550	47550	0
43	20240509	193500	5228977400	47550	47550	47550	47550	0
44	20240509	193400	5228977400	47550	47550	47550	47550	0
45	20240509	193300	5228977400	47550	47550	47550	47550	0
46	20240509	193200	5228977400	47550	47550	47550	47550	0
47	20240509	193100	5228977400	47550	47550	47550	47550	0
48	20240509	193000	5228977400	47550	47550	47550	47550	0
49	20240509	192900	5228977400	47550	47550	47550	47550	0
50	20240509	192800	5228977400	47550	47550	47550	47550	0
51	20240509	192700	5228977400	47550	47550	47550	47550	0
52	20240509	192600	5228977400	47550	47550	47550	47550	0
53	20240509	192500	5228977400	47550	47550	47550	47550	0
54	20240509	192400	5228977400	47550	47550	47550	47550	0
55	20240509	192300	5228977400	47550	47550	47550	47550	0
56	20240509	192200	5228977400	47550	47550	47550	47550	0
57	20240509	192100	5228977400	47550	47550	47550	47550	0
58	20240509	192000	5228977400	47550	47550	47550	47550	0
59	20240509	191900	5228977400	47550	47550	47550	47550	0
60	20240509	191800	5228977400	47550	47550	47550	47550	0
61	20240509	191700	5228977400	47550	47550	47550	47550	0
62	20240509	191600	5228977400	47550	47550	47550	47550	1417
63	20240509	191500	5228977400	47550	47550	47550	47550	0
64	20240509	191400	5228977400	47550	47550	47550	47550	0
65	20240509	191300	5228977400	47550	47550	47550	47550	0
66	20240509	191200	5228977400	47550	47550	47550	47550	0
67	20240509	191100	5228977400	47550	47550	47550	47550	0
68	20240509	191000	5228977400	47550	47550	47550	47550	0
69	20240509	190900	5228977400	47550	47550	47550	47550	0
70	20240509	190800	5228977400	47550	47550	47550	47550	0
71	20240509	190700	5228977400	47550	47550	47550	47550	0
72	20240509	190600	5228977400	47550	47550	47550	47550	0
73	20240509	190500	5228977400	47550	47550	47550	47550	0
74	20240509	190400	5228977400	47550	47550	47550	47550	0
75	20240509	190300	5228977400	47550	47550	47550	47550	0
76	20240509	190200	5228977400	47550	47550	47550	47550	0
77	20240509	190100	5228977400	47550	47550	47550	47550	0
78	20240509	190000	5228977400	47550	47550	47550	47550	0
79	20240509	185900	5228977400	47550	47550	47550	47550	0
80	20240509	185800	5228977400	47550	47550	47550	47550	0
81	20240509	185700	5228977400	47550	47550	47550	47550	0
82	20240509	185600	5228977400	47550	47550	47550	47550	0
83	20240509	185500	5228977400	47550	47550	47550	47550	0
84	20240509	185400	5228977400	47550	47550	47550	47550	0
85	20240509	185300	5228977400	47550	47550	47550	47550	0
86	20240509	185200	5228977400	47550	47550	47550	47550	0
87	20240509	185100	5228977400	47550	47550	47550	47550	0
88	20240509	185000	5228977400	47550	47550	47550	47550	0
89	20240509	184900	5228977400	47550	47550	47550	47550	0
90	20240509	184800	5228977400	47550	47550	47550	47550	0
91	20240509	184700	5228977400	47550	47550	47550	47550	0
92	20240509	184600	5228977400	47550	47550	47550	47550	1417
93	20240509	184500	5228977400	47550	47550	47550	47550	0
94	20240509	184400	5228977400	47550	47550	47550	47550	0
95	20240509	184300	5228977400	47550	47550	47550	47550	0
96	20240509	184200	5228977400	47550	47550	47550	47550	0
97	20240509	184100	5228977400	47550	47550	47550	47550	0
98	20240509	184000	5228977400	47550	47550	47550	47550	0
99	20240509	183900	5228977400	47550	47550	47550	47550	0
100	20240509	183800	5228977400	47550	47550	47550	47550	0
101	20240509	183700	5228977400	47550	47550	47550	47550	0
102	20240509	183600	5228977400	47550	47550	47550	47550	0
103	20240509	183500	5228977400	47550	47550	47550	47550	0
104	20240509	183400	5228977400	47550	47550	47550	47550	0
105	20240509	183300	5228977400	47550	47550	47550	47550	0
106	20240509	183200	5228977400	47550	47550	47550	47550	0
107	20240509	183100	5228977400	47550	47550	47550	47550	0
108	20240509	183000	5228977400	47550	47550	47550	47550	0
109	20240509	182900	5228977400	47550	47550	47550	47550	0
110	20240509	182800	5228977400	47550	47550	47550	47550	0
111	20240509	182700	5228977400	47550	47550	47550	47550	0
112	20240509	182600	5228977400	47550	47550	47550	47550	0
113	20240509	182500	5228977400	47550	47550	47550	47550	0
114	20240509	182400	5228977400	47550	47550	47550	47550	0
115	20240509	182300	5228977400	47550	47550	47550	47550	0
116	20240509	182200	5228977400	47550	47550	47550	47550	0
117	20240509	182100	5228977400	47550	47550	47550	47550	0
118	20240509	182000	5228977400	47550	47550	47550	47550	0
119	20240509	181900	5228977400	47550	47550	47550	47550	0
120	20240509	181800	5228977400	47550	47550	47550	47550	0
121	20240509	181700	5228977400	47550	47550	47550	47550	0
122	20240509	181600	5228977400	47550	47550	47550	47550	1417
123	20240509	181500	5228977400	47550	47550	47550	47550	0
124	20240509	181400	5228977400	47550	47550	47550	47550	0
125	20240509	181300	5228977400	47550	47550	47550	47550	0
126	20240509	181200	5228977400	47550	47550	47550	47550	0
127	20240509	181100	5228977400	47550	47550	47550	47550	0
128	20240509	181000	5228977400	47550	47550	47550	47550	0
129	20240509	180900	5228977400	47550	47550	47550	47550	0
130	20240509	180800	5228977400	47550	47550	47550	47550	0
131	20240509	180700	5228977400	47550	47550	47550	47550	0
132	20240509	180600	5228977400	47550	47550	47550	47550	0
133	20240509	180500	5228977400	47550	47550	47550	47550	0
134	20240509	180400	5228977400	47550	47550	47550	47550	0
135	20240509	180300	5228977400	47550	47550	47550	47550	0
136	20240509	180200	5228977400	47550	47550	47550	47550	0
137	20240509	180100	5228977400	47550	47550	47550	47550	0
138	20240509	180000	5228977400	47550	47550	47550	47550	0
139	20240509	175900	5228977400	47550	47550	47550	47550	0
140	20240509	175800	5228977400	47550	47550	47550	47550	0
141	20240509	175700	5228977400	47550	47550	47550	47550	0
142	20240509	175600	5228977400	47550	47550	47550	47550	0
143	20240509	175500	5228977400	47550	47550	47550	47550	0
144	20240509	175400	5228977400	47550	47550	47550	47550	0
145	20240509	175300	5228977400	47550	47550	47550	47550	0
146	20240509	175200	5228977400	47550	47550	47550	47550	0
147	20240509	175100	5228977400	47550	47550	47550	47550	0
148	20240509	175000	5228977400	47550	47550	47550	47550	0
149	20240509	174900	5228977400	47550	47550	47550	47550	0
150	20240509	174800	5228977400	47550	47550	47550	47550	0
151	20240509	174700	5228977400	47550	47550	47550	47550	0
152	20240509	174600	5228977400	47550	47550	47550	47550	1417
153	20240509	174500	5228977400	47550	47550	47550	47550	0
154	20240509	174400	5228977400	47550	47550	47550	47550	0
155	20240509	174300	5228977400	47550	47550	47550	47550	0
156	20240509	174200	5228977400	47550	47550	47550	47550	0
157	20240509	174100	5228977400	47550	47550	47550	47550	0
158	20240509	174000	5228977400	47550	47550	47550	47550	0
159	20240509	173900	5228977400	47550	47550	47550	47550	0
160	20240509	173800	5228977400	47550	47550	47550	47550	0
161	20240509	173700	5228977400	47550	47550	47550	47550	0
162	20240509	173600	5228977400	47550	47550	47550	47550	0
163	20240509	173500	5228977400	47550	47550	47550	47550	0
164	20240509	173400	5228977400	47550	47550	47550	47550	0
165	20240509	173300	5228977400	47550	47550	47550	47550	0
166	20240509	173200	5228977400	47550	47550	47550	47550	0
167	20240509	173100	5228977400	47550	47550	47550	47550	0
168	20240509	173000	5228977400	47550	47550	47550	47550	0
169	20240509	172900	5228977400	47550	47550	47550	47550	0
170	20240509	172800	5228977400	47550	47550	47550	47550	0
171	20240509	172700	5228977400	47550	47550	47550	47550	0
172	20240509	172600	5228977400	47550	47550	47550	47550	0
173	20240509	172500	5228977400	47550	47550	47550	47550	0
174	20240509	172400	5228977400	47550	47550	47550	47550	0
175	20240509	172300	5228977400	47550	47550	47550	47550	0
176	20240509	172200	5228977400	47550	47550	47550	47550	0
177	20240509	172100	5228977400	47550	47550	47550	47550	0
178	20240509	172000	5228977400	47550	47550	47550	47550	0
179	20240509	171900	5228977400	47550	47550	47550	47550	0
180	20240509	171800	5228977400	47550	47550	47550	47550	0
181	20240509	171700	5228977400	47550	47550	47550	47550	0
182	20240509	171600	5228977400	47550	47550	47550	47550	1417
183	20240509	171500	5228977400	47550	47550	47550	47550	0
184	20240509	171400	5228977400	47550	47550	47550	47550	0
185	20240509	171300	5228977400	47550	47550	47550	47550	0
186	20240509	171200	5228977400	47550	47550	47550	47550	0
187	20240509	171100	5228977400	47550	47550	47550	47550	0
188	20240509	171000	5228977400	47550	47550	47550	47550	0
189	20240509	170900	5228977400	47550	47550	47550	47550	0
190	20240509	170800	5228977400	47550	47550	47550	47550	0
191	20240509	170700	5228977400	47550	47550	47550	47550	0
192	20240509	170600	5228977400	47550	47550	47550	47550	0
193	20240509	170500	5228977400	47550	47550	47550	47550	0
194	20240509	170400	5228977400	47550	47550	47550	47550	0
195	20240509	170300	5228977400	47550	47550	47550	47550	0
196	20240509	170200	5228977400	47550	47550	47550	47550	0
197	20240509	170100	5228977400	47550	47550	47550	47550	0
198	20240509	170000	5228977400	47550	47550	47550	47550	0
199	20240509	165900	5228977400	47550	47550	47550	47550	0
200	20240509	165800	5228977400	47550	47550	47550	47550	0
201	20240509	165700	5228977400	47550	47550	47550	47550	0
202	20240509	165600	5228977400	47550	47550	47550	47550	0
203	20240509	165500	5228977400	47550	47550	47550	47550	0
204	20240509	165400	5228977400	47550	47550	47550	47550	0
205	20240509	165300	5228977400	47550	47550	47550	47550	0
206	20240509	165200	5228977400	47550	47550	47550	47550	0
207	20240509	165100	5228977400	47550	47550	47550	47550	0
208	20240509	165000	5228977400	47550	47550	47550	47550	0
209	20240509	164900	5228977400	47550	47550	47550	47550	0
210	20240509	164800	5228977400	47550	47550	47550	47550	0
211	20240509	164700	5228977400	47550	47550	47550	47550	0
212	20240509	164600	5228977400	47550	47550	47550	47550	1417
213	20240509	164500	5228977400	47550	47550	47550	47550	0
214	20240509	164400	5228977400	47550	47550	47550	47550	0
215	20240509	164300	5228977400	47550	47550	47550	47550	0
216	20240509	164200	5228977400	47550	47550	47550	47550	0
217	20240509	164100	5228977400	47550	47550	47550	47550	0
218	20240509	164000	5228977400	47550	47550	47550	47550	0
219	20240509	163900	5228977400	47550	47550	47550	47550	0
220	20240509	163800	5228977400	47550	47550	47550	47550	0
221	20240509	163700	5228977400	47550	47550	47550	47550	0
222	20240509	163600	5228977400	47550	47550	47550	47550	0
223	20240509	163500	5228977400	47550	47550	47550	47550	0
224	20240509	163400	5228977400	47550	47550	47550	47550	0
225	20240509	163300	5228977400	47550	47550	47550	47550	0
226	20240509	163200	5228977400	47550	47550	47550	47550	0
227	20240509	163100	5228977400	47550	47550	47550	47550	0
228	20240509	163000	5228977400	47550	47550	47550	47550	0
229	20240509	162900	5228977400	47550	47550	47550	47550	0
230	20240509	162800	5228977400	47550	47550	47550	47550	0
231	20240509	162700	5228977400	47550	47550	47550	47550	0
232	20240509	162600	5228977400	47550	47550	47550	47550	0
233	20240509	162500	5228977400	47550	47550	47550	47550	0
234	20240509	162400	5228977400	47550	47550	47550	47550	0
235	20240509	162300	5228977400	47550	47550	47550	47550	0
236	20240509	162200	5228977400	47550	47550	47550	47550	0
237	20240509	162100	5228977400	47550	47550	47550	47550	0
238	20240509	162000	5228977400	47550	47550	47550	47550	0
239	20240509	161900	5228977400	47550	47550	47550	47550	0
240	20240509	161800	5228977400	47550	47550	47550	47550	0
241	20240509	161700	5228977400	47550	47550	47550	47550	0
242	20240509	161600	5228977400	47550	47550	47550	47550	1417
243	20240509	161500	5228977400	47550	47550	47550	47550	0
244	20240509	161400	5228977400	47550	47550	47550	47550	0
245	20240509	161300	5228977400	47550	47550	47550	47550	0
246	20240509	161200	5228977400	47550	47550	47550	47550	0
247	20240509	161100	5228977400	47550	47550	47550	47550	0
248	20240509	161000	5228977400	47550	47550	47550	47550	0
249	20240509	160900	5228977400	47550	47550	47550	47550	0
250	20240509	160800	5228977400	47550	47550	47550	47550	0
251	20240509	160700	5228977400	47550	47550	47550	47550	0
252	20240509	160600	5228977400	47550	47550	47550	47550	0
253	20240509	160500	5228977400	47550	47550	47550	47550	0
254	20240509	160400	5228977400	47550	47550	47550	47550	0
255	20240509	160300	5228977400	47550	47550	47550	47550	0
256	20240509	160200	5228977400	47550	47550	47550	47550	0
257	20240509	160100	5228977400	47550	47550	47550	47550	0
258	20240509	160000	5228977400	47550	47550	47550	47550	0
259	20240509	155900	5228977400	47550	47550	47550	47550	0
260	20240509	155800	5228977400	47550	47550	47550	47550	0
261	20240509	155700	5228977400	47550	47550	47550	47550	0
262	20240509	155600	5228977400	47550	47550	47550	47550	0
263	20240509	155500	5228977400	47550	47550	47550	47550	0
264	20240509	155400	5228977400	47550	47550	47550	47550	0
265	20240509	155300	5228977400	47550	47550	47550	47550	0
266	20240509	155200	5228977400	47550	47550	47550	47550	0
267	20240509	155100	5228977400	47550	47550	47550	47550	0
268	20240509	155000	5228977400	47550	47550	47550	47550	0
269	20240509	154900	5228977400	47550	47550	47550	47550	0
270	20240509	154800	5228977400	47550	47550	47550	47550	0
271	20240509	154700	5228977400	47550	47550	47550	47550	0
272	20240509	154600	5228977400	47550	47550	47550	47550	1417
273	20240509	154500	5228977400	47550	47550	47550	47550	0
274	20240509	154400	5228977400	47550	47550	47550	47550	0
275	20240509	154300	5228977400	47550	47550	47550	47550	0
276	20240509	154200	5228977400	47550	47550	47550	47550	0
277	20240509	154100	5228977400	47550	47550	47550	47550	0
278	20240509	154000	5228977400	47550	47550	47550	47550	0
279	20240509	153900	5228977400	47550	47550	47550	47550	0
280	20240509	153800	5228977400	47550	47550	47550	47550	0
281	20240509	153700	5228977400	47550	47550	47550	47550	0
282	20240509	153600	5228977400	47550	47550	47550	47550	0
283	20240509	153500	5228977400	47550	47550	47550	47550	0
284	20240509	153400	5228977400	47550	47550	47550	47550	0
285	20240509	153300	5228977400	47550	47550	47550	47550	0
286	20240509	153200	5228977400	47550	47550	47550	47550	0
287	20240509	153100	5228977400	47550	47550	47550	47550	0
288	20240509	153000	5228977400	47550	47550	47550	47550	1417
289	20240509	152900	5161599050	47600	47600	47600	47600	0
290	20240509	152800	5161599050	47600	47600	47600	47600	0
291	20240509	152700	5161599050	47600	47600	47600	47600	0
292	20240509	152600	5161599050	47600	47600	47600	47600	0
293	20240509	152500	5161599050	47600	47600	47600	47600	0
294	20240509	152400	5161599050	47600	47600	47600	47600	0
295	20240509	152300	5161599050	47600	47600	47600	47600	0
296	20240509	152200	5161599050	47600	47600	47600	47600	0
297	20240509	152100	5161599050	47600	47600	47600	47600	0
298	20240509	152000	5161599050	47600	47600	47600	47600	0
299	20240509	151900	5161599050	47600	47600	47600	47600	249
300	20240509	151800	5149746650	47600	47650	47650	47600	520
301	20240509	151700	5124994600	47650	47650	47650	47600	93
302	20240509	151600	5120563200	47650	47650	47650	47600	98
303	20240509	151500	5115893800	47650	47600	47650	47550	60
304	20240509	151400	5113038200	47650	47650	47650	47600	141
305	20240509	151300	5106323900	47600	47600	47700	47600	115
306	20240509	151200	5100844400	47650	47650	47650	47600	117
307	20240509	151100	5095270700	47600	47600	47600	47550	153
308	20240509	151000	5087989700	47600	47550	47650	47550	138
309	20240509	150900	5081417950	47600	47600	47650	47550	69
310	20240509	150800	5078133550	47600	47650	47650	47550	128
311	20240509	150700	5072039050	47650	47600	47700	47550	149
312	20240509	150600	5064944900	47550	47550	47600	47550	196
313	20240509	150500	5055617900	47550	47550	47600	47550	77
314	20240509	150400	5051955000	47600	47550	47600	47550	207
315	20240509	150300	5042110100	47550	47550	47600	47550	149
316	20240509	150200	5035022950	47550	47600	47650	47550	596
317	20240509	150100	5006651450	47600	47600	47650	47600	102
318	20240509	150000	5001793800	47600	47650	47650	47600	179
319	20240509	145900	4993264900	47650	47650	47700	47650	80
320	20240509	145800	4989451300	47650	47650	47700	47600	170
321	20240509	145700	4981348750	47600	47600	47650	47600	79
322	20240509	145600	4977586000	47600	47700	47700	47600	111
323	20240509	145500	4972296500	47650	47650	47700	47650	120
324	20240509	145400	4966576250	47650	47650	47700	47650	158
325	20240509	145300	4959045200	47650	47650	47700	47650	66
326	20240509	145200	4955898250	47650	47700	47700	47650	92
327	20240509	145100	4951512850	47650	47650	47650	47600	106
328	20240509	145000	4946462150	47600	47600	47650	47600	176
329	20240509	144900	4938078550	47600	47550	47650	47550	111
330	20240509	144800	4932793100	47550	47600	47600	47550	72
331	20240509	144700	4929366150	47600	47600	47600	47550	93
332	20240509	144600	4924943550	47600	47550	47600	47550	98
333	20240509	144500	4920280100	47550	47600	47600	47550	219
334	20240509	144400	4909857150	47600	47600	47600	47600	340
335	20240509	144300	4893673150	47600	47600	47600	47550	46
336	20240509	144200	4891483700	47550	47600	47600	47550	141
337	20240509	144100	4884776500	47600	47550	47600	47550	142
338	20240509	144000	4878018250	47600	47600	47600	47550	138
339	20240509	143900	4871453000	47550	47600	47600	47550	60
340	20240509	143800	4868598150	47600	47550	47600	47550	79
341	20240509	143700	4864838850	47550	47550	47650	47550	117
342	20240509	143600	4859272900	47550	47600	47600	47550	192
343	20240509	143500	4850139350	47550	47600	47600	47550	110
344	20240509	143400	4844907300	47550	47500	47550	47500	23
345	20240509	143300	4843813800	47500	47450	47550	47450	362
346	20240509	143200	4826614900	47500	47450	47500	47450	63
347	20240509	143100	4823622950	47450	47500	47500	47450	47
348	20240509	143000	4821390700	47450	47450	47500	47450	378
349	20240509	142900	4803450400	47500	47500	47500	47450	74
350	20240509	142800	4799935550	47500	47500	47500	47450	127
351	20240509	142700	4793906250	47500	47450	47500	47450	94
352	20240509	142600	4789441550	47500	47500	47500	47450	45
353	20240509	142500	4787305350	47500	47500	47550	47500	147
354	20240509	142400	4780321300	47450	47450	47500	47450	182
355	20240509	142300	4771682850	47450	47500	47550	47450	122
356	20240509	142200	4765886300	47500	47500	47550	47500	53
357	20240509	142100	4763368000	47500	47450	47500	47450	657
358	20240509	142000	4732164500	47500	47450	47500	47450	168
359	20240509	141900	4724191200	47450	47450	47500	47450	186
360	20240509	141800	4715363800	47450	47500	47550	47450	1311
361	20240509	141700	4653135400	47550	47500	47550	47500	38
362	20240509	141600	4651328800	47550	47600	47600	47500	89
363	20240509	141500	4647096850	47600	47500	47600	47500	67
364	20240509	141400	4643911550	47550	47600	47600	47500	101
365	20240509	141300	4639110850	47450	47600	47600	47450	529
366	20240509	141200	4613982750	47600	47500	47600	47500	78
367	20240509	141100	4610272800	47550	47550	47600	47550	76
368	20240509	141000	4606656400	47550	47500	47550	47500	96
369	20240509	140900	4602093050	47500	47550	47550	47500	148
370	20240509	140800	4595060550	47600	47550	47600	47550	102
371	20240509	140700	4590207750	47600	47650	47650	47500	242
372	20240509	140600	4578689600	47600	47500	47600	47500	8
373	20240509	140500	4578309000	47500	47500	47550	47500	14
374	20240509	140400	4577643900	47500	47550	47550	47500	159
375	20240509	140300	4570087700	47550	47600	47600	47550	42
376	20240509	140200	4568088900	47500	47600	47600	47500	134
377	20240509	140100	4561716100	47550	47550	47550	47550	26
378	20240509	140000	4560479800	47600	47550	47600	47550	102
379	20240509	135900	4555628150	47600	47600	47600	47600	31
380	20240509	135800	4554152550	47550	47500	47600	47500	38
381	20240509	135700	4552345750	47550	47600	47600	47500	112
382	20240509	135600	4547019200	47600	47600	47600	47600	88
383	20240509	135500	4542830400	47600	47600	47600	47550	88
384	20240509	135400	4538642500	47600	47550	47600	47550	35
385	20240509	135300	4536976650	47550	47600	47600	47550	36
386	20240509	135200	4535263100	47600	47550	47600	47500	359
387	20240509	135100	4518185500	47550	47600	47600	47550	106
388	20240509	135000	4513140050	47600	47550	47600	47550	56
389	20240509	134900	4510474500	47550	47550	47600	47550	61
390	20240509	134800	4507572200	47550	47550	47550	47550	81
391	20240509	134700	4503720650	47550	47550	47600	47550	35
392	20240509	134600	4502054850	47550	47700	47700	47550	260
393	20240509	134500	4489668450	47650	47700	47750	47650	128
394	20240509	134400	4483564350	47750	47750	47750	47700	62
395	20240509	134300	4480604550	47750	47700	47750	47700	122
396	20240509	134200	4474783600	47750	47650	47750	47650	17
397	20240509	134100	4473973000	47650	47600	47650	47600	137
398	20240509	134000	4467451750	47600	47600	47650	47550	171
399	20240509	133900	4459312650	47650	47550	47650	47550	95
400	20240509	133800	4454790150	47550	47500	47550	47500	252
401	20240509	133700	4442807600	47500	47550	47550	47500	82
402	20240509	133600	4438910050	47500	47500	47550	47500	269
403	20240509	133500	4426130750	47500	47500	47500	47450	427
404	20240509	133400	4405857500	47450	47550	47550	47450	300
405	20240509	133300	4391616350	47550	47450	47550	47400	420
406	20240509	133200	4371690300	47450	47500	47500	47450	528
407	20240509	133100	4346624450	47450	47450	47500	47450	192
408	20240509	133000	4337512350	47450	47550	47600	47450	513
409	20240509	132900	4313137850	47550	47750	47750	47550	230
410	20240509	132800	4302195150	47550	47800	47800	47500	360
411	20240509	132700	4285076050	47500	47500	47550	47450	481
412	20240509	132600	4262228600	47550	47500	47550	47500	2639
413	20240509	132500	4136873450	47500	47600	47600	47500	928
414	20240509	132400	4092738100	47600	47550	47600	47550	533
415	20240509	132300	4067375500	47600	47600	47650	47550	553
416	20240509	132200	4041047750	47600	47600	47650	47600	442
417	20240509	132100	4020006700	47600	47650	47650	47600	308
418	20240509	132000	4005340000	47650	47650	47700	47650	223
419	20240509	131900	3994712400	47650	47650	47700	47650	380
420	20240509	131800	3976604750	47650	47700	47750	47650	417
421	20240509	131700	3956721050	47700	47850	47850	47700	483
422	20240509	131600	3933666800	47800	47850	47850	47800	220
423	20240509	131500	3923149250	47800	47850	47850	47750	135
424	20240509	131400	3916695900	47850	47850	47850	47750	471
425	20240509	131300	3894184600	47900	47900	47900	47900	83
426	20240509	131200	3890208900	47900	47950	47950	47900	91
427	20240509	131100	3885848300	47900	47950	47950	47900	62
428	20240509	131000	3882876900	47950	47950	47950	47900	164
429	20240509	130900	3875016900	47950	47900	47950	47900	37
430	20240509	130800	3873242900	47800	47850	47950	47800	344
431	20240509	130700	3856770450	47900	47850	47900	47850	254
432	20240509	130600	3844612150	47850	47800	47850	47800	227
433	20240509	130500	3833755850	47800	47850	47850	47800	255
434	20240509	130400	3821564350	47800	47800	47850	47800	59
435	20240509	130300	3818741550	47800	47800	47800	47800	298
436	20240509	130200	3804497150	47750	47850	47850	47750	45
437	20240509	130100	3802346400	47850	47800	47850	47750	97
438	20240509	130000	3797708300	47800	47750	47800	47750	157
439	20240509	125900	3790210150	47750	47800	47800	47750	53
440	20240509	125800	3787677850	47800	47800	47800	47800	38
441	20240509	125700	3785861450	47800	47800	47800	47750	54
442	20240509	125600	3783280450	47800	47850	47850	47750	94
443	20240509	125500	3778787600	47850	47850	47850	47800	69
444	20240509	125400	3775486000	47900	47850	47900	47850	10
445	20240509	125300	3775007450	47850	47800	47850	47800	122
446	20240509	125200	3769174250	47850	47800	47850	47800	42
447	20240509	125100	3767164850	47800	47850	47850	47800	99
448	20240509	125000	3762430950	47800	47850	47850	47800	56
449	20240509	124900	3759752600	47800	47800	47800	47800	124
450	20240509	124800	3753825400	47850	47800	47850	47800	34
451	20240509	124700	3752198650	47750	47800	47800	47750	55
452	20240509	124600	3749570700	47800	47850	47850	47800	73
453	20240509	124500	3746079700	47800	47800	47800	47800	37
454	20240509	124400	3744311100	47750	47800	47800	47750	102
455	20240509	124300	3739438050	47800	47850	47850	47800	112
456	20240509	124200	3734079050	47900	47800	47900	47750	252
457	20240509	124100	3722024100	47800	47800	47800	47750	67
458	20240509	124000	3718822150	47800	47750	47800	47750	179
459	20240509	123900	3710271300	47750	47750	47800	47750	94
460	20240509	123800	3705781100	47750	47800	47800	47750	55
461	20240509	123700	3703153250	47750	47800	47800	47750	41
462	20240509	123600	3701193700	47800	47800	47850	47800	64
463	20240509	123500	3698132900	47800	47800	47850	47800	78
464	20240509	123400	3694404000	47800	47750	47800	47700	30
465	20240509	123300	3692970850	47800	47700	47800	47700	32
466	20240509	123200	3691443700	47750	47800	47800	47700	66
467	20240509	123100	3688292400	47750	47700	47750	47700	35
468	20240509	123000	3686621200	47700	47750	47750	47700	144
469	20240509	122900	3679749200	47750	47750	47750	47750	48
470	20240509	122800	3677457200	47750	47750	47750	47700	32
471	20240509	122700	3675929650	47750	47700	47750	47700	63
472	20240509	122600	3672922950	47700	47750	47750	47700	40
473	20240509	122500	3671013400	47750	47750	47750	47750	54
474	20240509	122400	3668434900	47700	47700	47700	47700	148
475	20240509	122300	3661375300	47700	47800	47800	47700	98
476	20240509	122200	3656691600	47800	47800	47850	47800	13
477	20240509	122100	3656070150	47750	47700	47750	47700	154
478	20240509	122000	3648719300	47750	47750	47750	47750	64
479	20240509	121900	3645663300	47750	47750	47850	47750	39
480	20240509	121800	3643797850	47850	47750	47850	47750	231
481	20240509	121700	3632764500	47750	47800	47850	47750	229
482	20240509	121600	3621816200	47800	47850	47850	47800	70
483	20240509	121500	3618470150	47850	47800	47850	47800	67
484	20240509	121400	3615265750	47850	47800	47850	47800	44
485	20240509	121300	3613162500	47800	47850	47850	47800	59
486	20240509	121200	3610340550	47750	47750	47750	47750	22
487	20240509	121100	3609290050	47750	47700	47750	47700	129
488	20240509	121000	3603133800	47700	47750	47750	47650	53
489	20240509	120900	3600604300	47650	47700	47700	47600	86
490	20240509	120800	3596503400	47700	47750	47750	47600	135
491	20240509	120700	3590062500	47700	47700	47700	47700	7
492	20240509	120600	3589728600	47700	47650	47700	47650	114
493	20240509	120500	3584295250	47700	47650	47700	47650	32
494	20240509	120400	3582768900	47650	47700	47700	47600	163
495	20240509	120300	3575004400	47650	47650	47700	47650	56
496	20240509	120200	3572335900	47650	47650	47650	47600	85
497	20240509	120100	3568286700	47700	47650	47700	47650	179
498	20240509	120000	3559748450	47650	47650	47650	47600	67
499	20240509	115900	3556555950	47600	47600	47600	47600	569
500	20240509	115800	3529471550	47600	47650	47650	47600	191
501	20240509	115700	3520371400	47650	47650	47700	47650	185
502	20240509	115600	3511554600	47700	47700	47700	47650	181
503	20240509	115500	3502921350	47700	47700	47700	47700	0
504	20240509	115400	3502921350	47700	47750	47750	47700	175
505	20240509	115300	3494571250	47750	47750	47800	47750	79
506	20240509	115200	3490797400	47750	47750	47800	47750	41
507	20240509	115100	3488838100	47750	47750	47750	47750	23
508	20240509	115000	3487739850	47750	47750	47750	47750	86
509	20240509	114900	3483633350	47800	47750	47800	47750	134
510	20240509	114800	3477233300	47750	47850	47850	47750	54
511	20240509	114700	3474651600	47750	47800	47900	47750	215
512	20240509	114600	3464367400	47700	47650	47700	47650	178
513	20240509	114500	3455881550	47650	47700	47700	47650	153
514	20240509	114400	3448588050	47700	47750	47750	47700	57
515	20240509	114300	3445869050	47700	47700	47700	47700	157
516	20240509	114200	3438380150	47700	47700	47700	47700	17
517	20240509	114100	3437569250	47750	47700	47750	47700	69
518	20240509	114000	3434276400	47750	47750	47750	47700	605
519	20240509	113900	3405391050	47750	47850	47850	47750	130
520	20240509	113800	3399179300	47800	47850	47850	47800	22
521	20240509	113700	3398126650	47850	47800	47850	47750	54
522	20240509	113600	3395545850	47800	47800	47800	47800	88
523	20240509	113500	3391339450	47900	47900	47900	47900	51
524	20240509	113400	3388896550	47900	47750	47900	47750	197
525	20240509	113300	3379489250	47750	47850	47850	47700	1294
526	20240509	113200	3317646700	47900	47900	47900	47900	52
527	20240509	113100	3315155900	47850	47850	47900	47850	119
528	20240509	113000	3309460100	47850	47900	47900	47850	121
529	20240509	112900	3303664700	47900	47900	48000	47850	463
530	20240509	112800	3281480950	48000	47850	48000	47850	620
531	20240509	112700	3251763950	47900	47850	47900	47850	85
532	20240509	112600	3247694000	47900	47900	47900	47850	115
533	20240509	112500	3242189200	47900	47850	47900	47800	158
534	20240509	112400	3234628900	47850	47850	47850	47850	79
535	20240509	112300	3230848750	47850	47850	47900	47850	116
536	20240509	112200	3225296550	47900	47850	47900	47800	90
537	20240509	112100	3220991150	47850	47850	47900	47850	172
538	20240509	112000	3212760850	47900	47900	47950	47850	94
539	20240509	111900	3208258450	47850	47850	47900	47850	127
540	20240509	111800	3202179900	47900	47850	47900	47800	145
541	20240509	111700	3195243150	47800	47900	47900	47800	53
542	20240509	111600	3192707100	47850	47800	47850	47800	51
543	20240509	111500	3190269100	47800	47800	47850	47750	515
544	20240509	111400	3165660250	47800	47900	47950	47800	316
545	20240509	111300	3150536500	47900	47850	47900	47750	666
546	20240509	111200	3118652950	47850	47700	47850	47700	435
547	20240509	111100	3097866300	47700	47700	47750	47700	180
548	20240509	111000	3089278750	47650	47700	47700	47650	134
549	20240509	110900	3082888350	47750	47750	47750	47700	77
550	20240509	110800	3079212900	47700	47700	47700	47600	108
551	20240509	110700	3074061500	47700	47650	47750	47600	230
552	20240509	110600	3063091500	47700	47650	47750	47650	909
553	20240509	110500	3019746200	47600	47650	47650	47550	105
554	20240509	110400	3014747050	47650	47550	47650	47550	56
555	20240509	110300	3012082100	47550	47700	47700	47550	246
556	20240509	110200	3000380950	47650	47600	47650	47600	216
557	20240509	110100	2990099100	47550	47600	47700	47550	1570
558	20240509	110000	2915385850	47550	47650	47700	47550	169
559	20240509	105900	2907335150	47700	47650	47700	47650	154
560	20240509	105800	2899994400	47600	47600	47700	47600	245
561	20240509	105700	2888324650	47600	47550	47600	47550	126
562	20240509	105600	2882327100	47550	47600	47600	47550	19
563	20240509	105500	2881423000	47550	47550	47600	47500	115
564	20240509	105400	2875953100	47450	47500	47500	47450	205
565	20240509	105300	2866224850	47550	47550	47550	47450	88
566	20240509	105200	2862044300	47550	47450	47550	47450	403
567	20240509	105100	2842920300	47450	47450	47450	47450	113
568	20240509	105000	2837558450	47500	47450	47500	47450	373
569	20240509	104900	2819858550	47450	47450	47500	47450	15
570	20240509	104800	2819146700	47500	47500	47500	47450	187
571	20240509	104700	2810268600	47500	47500	47500	47500	39
572	20240509	104600	2808416100	47500	47550	47550	47500	168
573	20240509	104500	2800435900	47500	47500	47500	47500	11
574	20240509	104400	2799913400	47500	47550	47550	47500	128
575	20240509	104300	2793831500	47550	47550	47550	47550	25
576	20240509	104200	2792642750	47550	47500	47550	47500	29
577	20240509	104100	2791263900	47500	47500	47550	47500	105
578	20240509	104000	2786275850	47500	47550	47550	47500	80
579	20240509	103900	2782472350	47550	47500	47550	47500	168
580	20240509	103800	2774489750	47500	47550	47550	47500	221
581	20240509	103700	2763983600	47600	47600	47600	47600	64
582	20240509	103600	2760937200	47550	47550	47600	47550	141
583	20240509	103500	2754232100	47550	47550	47550	47550	273
584	20240509	103400	2741250950	47550	47550	47550	47500	352
585	20240509	103300	2724513400	47550	47600	47600	47550	13
586	20240509	103200	2723895150	47550	47600	47600	47550	173
587	20240509	103100	2715667900	47600	47600	47600	47600	103
588	20240509	103000	2710765100	47550	47600	47600	47550	14
589	20240509	102900	2710099100	47600	47600	47600	47600	24
590	20240509	102800	2708956700	47600	47600	47600	47600	1
591	20240509	102700	2708909100	47550	47550	47550	47550	103
592	20240509	102600	2704011450	47550	47600	47600	47550	133
593	20240509	102500	2697680950	47600	47650	47650	47600	20
594	20240509	102400	2696728400	47650	47650	47650	47650	23
595	20240509	102300	2695632450	47600	47650	47650	47600	122
596	20240509	102200	2689820550	47650	47650	47650	47650	74
597	20240509	102100	2686294450	47700	47650	47700	47650	31
598	20240509	102000	2684816250	47650	47650	47650	47650	104
599	20240509	101900	2679860650	47650	47600	47650	47550	172
600	20240509	101800	2671673600	47600	47650	47650	47600	50
601	20240509	101700	2669292350	47650	47600	47650	47600	234
602	20240509	101600	2658153850	47600	47700	47700	47600	111
603	20240509	101500	2652864600	47700	47700	47700	47700	98
604	20240509	101400	2648190000	47750	47700	47750	47700	48
605	20240509	101300	2645898050	47750	47700	47750	47700	161
606	20240509	101200	2638218250	47700	47700	47700	47650	74
607	20240509	101100	2634689450	47700	47750	47750	47700	75
608	20240509	101000	2631110800	47750	47800	47800	47750	67
609	20240509	100900	2627909000	47800	47800	47800	47800	31
610	20240509	100800	2626427200	47800	47850	47850	47800	23
611	20240509	100700	2625326800	47850	47800	47850	47800	138
612	20240509	100600	2618730250	47800	47800	47800	47800	2
613	20240509	100500	2618634650	47800	47900	47950	47800	221
614	20240509	100400	2608050500	47900	48000	48000	47900	90
615	20240509	100300	2603731500	48000	47850	48100	47850	1987
616	20240509	100200	2508419450	47800	47650	47850	47650	738
617	20240509	100100	2473170400	47750	47600	47750	47600	387
618	20240509	100000	2454720850	47600	47550	47650	47550	479
619	20240509	095900	2431934300	47550	47450	47550	47450	415
620	20240509	095800	2412237350	47450	47400	47450	47400	330
621	20240509	095700	2396579850	47450	47550	47550	47450	103
622	20240509	095600	2391690400	47550	47500	47550	47400	290
623	20240509	095500	2377920550	47500	47500	47500	47500	84
624	20240509	095400	2373930550	47500	47350	47500	47300	548
625	20240509	095300	2347982250	47400	47300	47500	47300	4383
626	20240509	095200	2139876950	47400	47300	47400	47300	379
627	20240509	095100	2121938750	47400	47300	47400	47300	680
628	20240509	095000	2089758000	47300	47350	47350	47300	411
629	20240509	094900	2070315700	47300	47350	47350	47250	520
630	20240509	094800	2045712600	47300	47300	47300	47300	368
631	20240509	094700	2028306200	47300	47300	47300	47250	711
632	20240509	094600	1994703950	47250	47200	47350	47200	769
633	20240509	094500	1958356950	47300	47300	47350	47200	1007
634	20240509	094400	1910754150	47300	47250	47400	47150	767
635	20240509	094300	1874546050	47200	47450	47450	47100	8914
636	20240509	094200	1453484750	47450	47500	47550	47400	1588
637	20240509	094100	1378102500	47550	47450	47550	47450	534
638	20240509	094000	1352744450	47500	47500	47550	47450	1035
639	20240509	093900	1303583800	47500	47600	47650	47500	6704
640	20240509	093800	984698050	47650	47650	47700	47600	1167
641	20240509	093700	929093500	47650	47700	47750	47650	909
642	20240509	093600	885748700	47700	47800	47800	47700	4373
643	20240509	093500	676904600	47800	47900	47900	47800	1304
644	20240509	093400	614516200	47900	47900	47900	47850	110
645	20240509	093300	609247250	47850	47850	47900	47850	620
646	20240509	093200	579553250	47900	48000	48000	47900	1164
647	20240509	093100	523786550	48000	47950	48000	47900	291
648	20240509	093000	509824850	47900	47900	48000	47900	276
649	20240509	092900	496604050	48000	47900	48000	47900	304
650	20240509	092800	482022150	47900	48050	48050	47900	323
651	20240509	092700	466520500	48050	48050	48100	48050	14
652	20240509	092600	465847350	48000	48050	48050	48000	125
653	20240509	092500	459846100	48050	48100	48100	48050	3
654	20240509	092400	459701900	48100	48050	48100	48050	119
655	20240509	092300	453983700	48050	48100	48100	48000	306
656	20240509	092200	439280200	48050	48050	48100	48050	255
657	20240509	092100	427025450	48050	47950	48050	47950	175
658	20240509	092000	418625900	47900	47950	47950	47900	84
659	20240509	091900	414602250	47950	47850	47950	47800	2077
660	20240509	091800	315321400	47950	47800	47950	47800	161
661	20240509	091700	307625450	47800	47800	47800	47800	248
662	20240509	091600	295771050	47800	47850	47900	47800	417
663	20240509	091500	275802650	47850	47900	47900	47800	462
664	20240509	091400	253707700	47900	47850	47900	47850	98
665	20240509	091300	249017900	47850	47800	47900	47800	265
666	20240509	091200	236341400	47800	47850	47900	47800	215
667	20240509	091100	226061850	47800	47850	47900	47800	1020
668	20240509	091000	177285750	47900	47850	48000	47850	260
669	20240509	090900	164839600	47850	47900	47900	47850	62
670	20240509	090800	161871200	47900	47800	48000	47800	79
671	20240509	090700	158086250	47800	48000	48000	47800	53
672	20240509	090600	155542450	48000	47900	48000	47800	901
673	20240509	090500	112445600	47900	47900	48000	47900	112
674	20240509	090400	107080700	47800	47750	47800	47700	354
675	20240509	090300	90169950	47700	47900	47900	47700	770
676	20240509	090200	53366350	47950	48050	48050	47950	671
677	20240509	090100	21175050	48050	48050	48050	48050	48
678	20240509	090000	18868650	48000	48200	48200	48000	392