KissMeData/047400/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	192700	494787435	2705	2705	2705	2705	1215
3	20240509	192600	494787435	2705	2705	2705	2705	0
4	20240509	192500	494787435	2705	2705	2705	2705	0
5	20240509	192400	494787435	2705	2705	2705	2705	0
6	20240509	192300	494787435	2705	2705	2705	2705	0
7	20240509	192200	494787435	2705	2705	2705	2705	0
8	20240509	192100	494787435	2705	2705	2705	2705	0
9	20240509	192000	494787435	2705	2705	2705	2705	0
10	20240509	191900	494787435	2705	2705	2705	2705	0
11	20240509	191800	494787435	2705	2705	2705	2705	0
12	20240509	191700	494787435	2705	2705	2705	2705	0
13	20240509	191600	494787435	2705	2705	2705	2705	0
14	20240509	191500	494787435	2705	2705	2705	2705	0
15	20240509	191400	494787435	2705	2705	2705	2705	0
16	20240509	191300	494787435	2705	2705	2705	2705	0
17	20240509	191200	494787435	2705	2705	2705	2705	0
18	20240509	191100	494787435	2705	2705	2705	2705	0
19	20240509	191000	494787435	2705	2705	2705	2705	0
20	20240509	190900	494787435	2705	2705	2705	2705	0
21	20240509	190800	494787435	2705	2705	2705	2705	0
22	20240509	190700	494787435	2705	2705	2705	2705	0
23	20240509	190600	494787435	2705	2705	2705	2705	0
24	20240509	190500	494787435	2705	2705	2705	2705	0
25	20240509	190400	494787435	2705	2705	2705	2705	0
26	20240509	190300	494787435	2705	2705	2705	2705	0
27	20240509	190200	494787435	2705	2705	2705	2705	0
28	20240509	190100	494787435	2705	2705	2705	2705	0
29	20240509	190000	494787435	2705	2705	2705	2705	0
30	20240509	185900	494787435	2705	2705	2705	2705	0
31	20240509	185800	494787435	2705	2705	2705	2705	0
32	20240509	185700	494787435	2705	2705	2705	2705	1215
33	20240509	185600	494787435	2705	2705	2705	2705	0
34	20240509	185500	494787435	2705	2705	2705	2705	0
35	20240509	185400	494787435	2705	2705	2705	2705	0
36	20240509	185300	494787435	2705	2705	2705	2705	0
37	20240509	185200	494787435	2705	2705	2705	2705	0
38	20240509	185100	494787435	2705	2705	2705	2705	0
39	20240509	185000	494787435	2705	2705	2705	2705	0
40	20240509	184900	494787435	2705	2705	2705	2705	0
41	20240509	184800	494787435	2705	2705	2705	2705	0
42	20240509	184700	494787435	2705	2705	2705	2705	0
43	20240509	184600	494787435	2705	2705	2705	2705	0
44	20240509	184500	494787435	2705	2705	2705	2705	0
45	20240509	184400	494787435	2705	2705	2705	2705	0
46	20240509	184300	494787435	2705	2705	2705	2705	0
47	20240509	184200	494787435	2705	2705	2705	2705	0
48	20240509	184100	494787435	2705	2705	2705	2705	0
49	20240509	184000	494787435	2705	2705	2705	2705	0
50	20240509	183900	494787435	2705	2705	2705	2705	0
51	20240509	183800	494787435	2705	2705	2705	2705	0
52	20240509	183700	494787435	2705	2705	2705	2705	0
53	20240509	183600	494787435	2705	2705	2705	2705	0
54	20240509	183500	494787435	2705	2705	2705	2705	0
55	20240509	183400	494787435	2705	2705	2705	2705	0
56	20240509	183300	494787435	2705	2705	2705	2705	0
57	20240509	183200	494787435	2705	2705	2705	2705	0
58	20240509	183100	494787435	2705	2705	2705	2705	0
59	20240509	183000	494787435	2705	2705	2705	2705	0
60	20240509	182900	494787435	2705	2705	2705	2705	0
61	20240509	182800	494787435	2705	2705	2705	2705	0
62	20240509	182700	494787435	2705	2705	2705	2705	1215
63	20240509	182600	494787435	2705	2705	2705	2705	0
64	20240509	182500	494787435	2705	2705	2705	2705	0
65	20240509	182400	494787435	2705	2705	2705	2705	0
66	20240509	182300	494787435	2705	2705	2705	2705	0
67	20240509	182200	494787435	2705	2705	2705	2705	0
68	20240509	182100	494787435	2705	2705	2705	2705	0
69	20240509	182000	494787435	2705	2705	2705	2705	0
70	20240509	181900	494787435	2705	2705	2705	2705	0
71	20240509	181800	494787435	2705	2705	2705	2705	0
72	20240509	181700	494787435	2705	2705	2705	2705	0
73	20240509	181600	494787435	2705	2705	2705	2705	0
74	20240509	181500	494787435	2705	2705	2705	2705	0
75	20240509	181400	494787435	2705	2705	2705	2705	0
76	20240509	181300	494787435	2705	2705	2705	2705	0
77	20240509	181200	494787435	2705	2705	2705	2705	0
78	20240509	181100	494787435	2705	2705	2705	2705	0
79	20240509	181000	494787435	2705	2705	2705	2705	0
80	20240509	180900	494787435	2705	2705	2705	2705	0
81	20240509	180800	494787435	2705	2705	2705	2705	0
82	20240509	180700	494787435	2705	2705	2705	2705	0
83	20240509	180600	494787435	2705	2705	2705	2705	0
84	20240509	180500	494787435	2705	2705	2705	2705	0
85	20240509	180400	494787435	2705	2705	2705	2705	0
86	20240509	180300	494787435	2705	2705	2705	2705	0
87	20240509	180200	494787435	2705	2705	2705	2705	0
88	20240509	180100	494787435	2705	2705	2705	2705	0
89	20240509	180000	494787435	2705	2705	2705	2705	0
90	20240509	175900	494787435	2705	2705	2705	2705	0
91	20240509	175800	494787435	2705	2705	2705	2705	0
92	20240509	175700	494787435	2705	2705	2705	2705	1215
93	20240509	175600	494787435	2705	2705	2705	2705	0
94	20240509	175500	494787435	2705	2705	2705	2705	0
95	20240509	175400	494787435	2705	2705	2705	2705	0
96	20240509	175300	494787435	2705	2705	2705	2705	0
97	20240509	175200	494787435	2705	2705	2705	2705	0
98	20240509	175100	494787435	2705	2705	2705	2705	0
99	20240509	175000	494787435	2705	2705	2705	2705	0
100	20240509	174900	494787435	2705	2705	2705	2705	0
101	20240509	174800	494787435	2705	2705	2705	2705	0
102	20240509	174700	494787435	2705	2705	2705	2705	0
103	20240509	174600	494787435	2705	2705	2705	2705	0
104	20240509	174500	494787435	2705	2705	2705	2705	0
105	20240509	174400	494787435	2705	2705	2705	2705	0
106	20240509	174300	494787435	2705	2705	2705	2705	0
107	20240509	174200	494787435	2705	2705	2705	2705	0
108	20240509	174100	494787435	2705	2705	2705	2705	0
109	20240509	174000	494787435	2705	2705	2705	2705	0
110	20240509	173900	494787435	2705	2705	2705	2705	0
111	20240509	173800	494787435	2705	2705	2705	2705	0
112	20240509	173700	494787435	2705	2705	2705	2705	0
113	20240509	173600	494787435	2705	2705	2705	2705	0
114	20240509	173500	494787435	2705	2705	2705	2705	0
115	20240509	173400	494787435	2705	2705	2705	2705	0
116	20240509	173300	494787435	2705	2705	2705	2705	0
117	20240509	173200	494787435	2705	2705	2705	2705	0
118	20240509	173100	494787435	2705	2705	2705	2705	0
119	20240509	173000	494787435	2705	2705	2705	2705	0
120	20240509	172900	494787435	2705	2705	2705	2705	0
121	20240509	172800	494787435	2705	2705	2705	2705	0
122	20240509	172700	494787435	2705	2705	2705	2705	1215
123	20240509	172600	494787435	2705	2705	2705	2705	0
124	20240509	172500	494787435	2705	2705	2705	2705	0
125	20240509	172400	494787435	2705	2705	2705	2705	0
126	20240509	172300	494787435	2705	2705	2705	2705	0
127	20240509	172200	494787435	2705	2705	2705	2705	0
128	20240509	172100	494787435	2705	2705	2705	2705	0
129	20240509	172000	494787435	2705	2705	2705	2705	0
130	20240509	171900	494787435	2705	2705	2705	2705	0
131	20240509	171800	494787435	2705	2705	2705	2705	0
132	20240509	171700	494787435	2705	2705	2705	2705	0
133	20240509	171600	494787435	2705	2705	2705	2705	0
134	20240509	171500	494787435	2705	2705	2705	2705	0
135	20240509	171400	494787435	2705	2705	2705	2705	0
136	20240509	171300	494787435	2705	2705	2705	2705	0
137	20240509	171200	494787435	2705	2705	2705	2705	0
138	20240509	171100	494787435	2705	2705	2705	2705	0
139	20240509	171000	494787435	2705	2705	2705	2705	0
140	20240509	170900	494787435	2705	2705	2705	2705	0
141	20240509	170800	494787435	2705	2705	2705	2705	0
142	20240509	170700	494787435	2705	2705	2705	2705	0
143	20240509	170600	494787435	2705	2705	2705	2705	0
144	20240509	170500	494787435	2705	2705	2705	2705	0
145	20240509	170400	494787435	2705	2705	2705	2705	0
146	20240509	170300	494787435	2705	2705	2705	2705	0
147	20240509	170200	494787435	2705	2705	2705	2705	0
148	20240509	170100	494787435	2705	2705	2705	2705	0
149	20240509	170000	494787435	2705	2705	2705	2705	0
150	20240509	165900	494787435	2705	2705	2705	2705	0
151	20240509	165800	494787435	2705	2705	2705	2705	0
152	20240509	165700	494787435	2705	2705	2705	2705	1215
153	20240509	165600	494787435	2705	2705	2705	2705	0
154	20240509	165500	494787435	2705	2705	2705	2705	0
155	20240509	165400	494787435	2705	2705	2705	2705	0
156	20240509	165300	494787435	2705	2705	2705	2705	0
157	20240509	165200	494787435	2705	2705	2705	2705	0
158	20240509	165100	494787435	2705	2705	2705	2705	0
159	20240509	165000	494787435	2705	2705	2705	2705	0
160	20240509	164900	494787435	2705	2705	2705	2705	0
161	20240509	164800	494787435	2705	2705	2705	2705	0
162	20240509	164700	494787435	2705	2705	2705	2705	0
163	20240509	164600	494787435	2705	2705	2705	2705	0
164	20240509	164500	494787435	2705	2705	2705	2705	0
165	20240509	164400	494787435	2705	2705	2705	2705	0
166	20240509	164300	494787435	2705	2705	2705	2705	0
167	20240509	164200	494787435	2705	2705	2705	2705	0
168	20240509	164100	494787435	2705	2705	2705	2705	0
169	20240509	164000	494787435	2705	2705	2705	2705	0
170	20240509	163900	494787435	2705	2705	2705	2705	0
171	20240509	163800	494787435	2705	2705	2705	2705	0
172	20240509	163700	494787435	2705	2705	2705	2705	0
173	20240509	163600	494787435	2705	2705	2705	2705	0
174	20240509	163500	494787435	2705	2705	2705	2705	0
175	20240509	163400	494787435	2705	2705	2705	2705	0
176	20240509	163300	494787435	2705	2705	2705	2705	0
177	20240509	163200	494787435	2705	2705	2705	2705	0
178	20240509	163100	494787435	2705	2705	2705	2705	0
179	20240509	163000	494787435	2705	2705	2705	2705	0
180	20240509	162900	494787435	2705	2705	2705	2705	0
181	20240509	162800	494787435	2705	2705	2705	2705	0
182	20240509	162700	494787435	2705	2705	2705	2705	1215
183	20240509	162600	494787435	2705	2705	2705	2705	0
184	20240509	162500	494787435	2705	2705	2705	2705	0
185	20240509	162400	494787435	2705	2705	2705	2705	0
186	20240509	162300	494787435	2705	2705	2705	2705	0
187	20240509	162200	494787435	2705	2705	2705	2705	0
188	20240509	162100	494787435	2705	2705	2705	2705	0
189	20240509	162000	494787435	2705	2705	2705	2705	0
190	20240509	161900	494787435	2705	2705	2705	2705	0
191	20240509	161800	494787435	2705	2705	2705	2705	0
192	20240509	161700	494787435	2705	2705	2705	2705	0
193	20240509	161600	494787435	2705	2705	2705	2705	0
194	20240509	161500	494787435	2705	2705	2705	2705	0
195	20240509	161400	494787435	2705	2705	2705	2705	0
196	20240509	161300	494787435	2705	2705	2705	2705	0
197	20240509	161200	494787435	2705	2705	2705	2705	0
198	20240509	161100	494787435	2705	2705	2705	2705	0
199	20240509	161000	494787435	2705	2705	2705	2705	0
200	20240509	160900	494787435	2705	2705	2705	2705	0
201	20240509	160800	494787435	2705	2705	2705	2705	0
202	20240509	160700	494787435	2705	2705	2705	2705	0
203	20240509	160600	494787435	2705	2705	2705	2705	0
204	20240509	160500	494787435	2705	2705	2705	2705	0
205	20240509	160400	494787435	2705	2705	2705	2705	0
206	20240509	160300	494787435	2705	2705	2705	2705	0
207	20240509	160200	494787435	2705	2705	2705	2705	0
208	20240509	160100	494787435	2705	2705	2705	2705	0
209	20240509	160000	494787435	2705	2705	2705	2705	0
210	20240509	155900	494787435	2705	2705	2705	2705	0
211	20240509	155800	494787435	2705	2705	2705	2705	0
212	20240509	155700	494787435	2705	2705	2705	2705	1215
213	20240509	155600	494787435	2705	2705	2705	2705	0
214	20240509	155500	494787435	2705	2705	2705	2705	0
215	20240509	155400	494787435	2705	2705	2705	2705	0
216	20240509	155300	494787435	2705	2705	2705	2705	0
217	20240509	155200	494787435	2705	2705	2705	2705	0
218	20240509	155100	494787435	2705	2705	2705	2705	0
219	20240509	155000	494787435	2705	2705	2705	2705	0
220	20240509	154900	494787435	2705	2705	2705	2705	0
221	20240509	154800	494787435	2705	2705	2705	2705	0
222	20240509	154700	494787435	2705	2705	2705	2705	0
223	20240509	154600	494787435	2705	2705	2705	2705	0
224	20240509	154500	494787435	2705	2705	2705	2705	0
225	20240509	154400	494787435	2705	2705	2705	2705	0
226	20240509	154300	494787435	2705	2705	2705	2705	0
227	20240509	154200	494787435	2705	2705	2705	2705	0
228	20240509	154100	494787435	2705	2705	2705	2705	0
229	20240509	154000	494787435	2705	2705	2705	2705	0
230	20240509	153900	494787435	2705	2705	2705	2705	0
231	20240509	153800	494787435	2705	2705	2705	2705	0
232	20240509	153700	494787435	2705	2705	2705	2705	0
233	20240509	153600	494787435	2705	2705	2705	2705	0
234	20240509	153500	494787435	2705	2705	2705	2705	0
235	20240509	153400	494787435	2705	2705	2705	2705	0
236	20240509	153300	494787435	2705	2705	2705	2705	0
237	20240509	153200	494787435	2705	2705	2705	2705	0
238	20240509	153100	494787435	2705	2705	2705	2705	0
239	20240509	153000	494787435	2705	2705	2705	2705	1215
240	20240509	152900	491500860	2705	2705	2705	2705	0
241	20240509	152800	491500860	2705	2705	2705	2705	0
242	20240509	152700	491500860	2705	2705	2705	2705	0
243	20240509	152600	491500860	2705	2705	2705	2705	0
244	20240509	152500	491500860	2705	2705	2705	2705	0
245	20240509	152400	491500860	2705	2705	2705	2705	0
246	20240509	152300	491500860	2705	2705	2705	2705	0
247	20240509	152200	491500860	2705	2705	2705	2705	0
248	20240509	152100	491500860	2705	2705	2705	2705	0
249	20240509	152000	491500860	2705	2705	2705	2705	0
250	20240509	151900	491500860	2705	2705	2705	2705	612
251	20240509	151800	489845400	2705	2705	2705	2705	101
252	20240509	151700	489572195	2705	2705	2705	2705	759
253	20240509	151600	487519100	2700	2705	2705	2700	2
254	20240509	151500	487513695	2700	2700	2700	2700	351
255	20240509	151400	486565995	2700	2695	2700	2695	11
256	20240509	151300	486536300	2700	2695	2700	2695	669
257	20240509	151200	484730550	2700	2695	2700	2695	45
258	20240509	151100	484609175	2695	2695	2695	2695	1
259	20240509	151000	484606480	2700	2700	2700	2695	17
260	20240509	150900	484560585	2695	2695	2695	2695	694
261	20240509	150800	482690255	2695	2690	2700	2690	2754
262	20240509	150700	475268225	2690	2690	2690	2690	2
263	20240509	150600	475262845	2695	2695	2695	2695	0
264	20240509	150500	475262845	2695	2690	2695	2690	70
265	20240509	150400	475074205	2695	2695	2695	2690	276
266	20240509	150300	474330390	2695	2695	2700	2695	165
267	20240509	150200	473885710	2695	2690	2700	2690	6
268	20240509	150100	473869525	2700	2700	2700	2690	401
269	20240509	150000	472786835	2690	2690	2700	2690	29
270	20240509	145900	472708685	2695	2690	2695	2690	133
271	20240509	145800	472350910	2695	2695	2695	2695	2
272	20240509	145700	472345520	2690	2695	2695	2690	110
273	20240509	145600	472049080	2695	2695	2695	2695	393
274	20240509	145500	470989945	2695	2695	2695	2695	103
275	20240509	145400	470712360	2695	2705	2705	2695	22
276	20240509	145300	470652870	2695	2695	2695	2695	50
277	20240509	145200	470518120	2695	2695	2695	2695	0
278	20240509	145100	470518120	2695	2695	2695	2695	0
279	20240509	145000	470518120	2695	2695	2695	2695	0
280	20240509	144900	470518120	2695	2690	2695	2690	44
281	20240509	144800	470399600	2690	2700	2705	2690	2005
282	20240509	144700	464983130	2690	2695	2695	2690	100
283	20240509	144600	464714120	2695	2695	2695	2695	3
284	20240509	144500	464706035	2690	2690	2690	2690	0
285	20240509	144400	464706035	2690	2690	2690	2690	100
286	20240509	144300	464437035	2690	2690	2690	2690	0
287	20240509	144200	464437035	2690	2690	2690	2690	0
288	20240509	144100	464437035	2690	2690	2690	2690	0
289	20240509	144000	464437035	2690	2700	2700	2690	1504
290	20240509	143900	460385155	2695	2695	2695	2695	0
291	20240509	143800	460385155	2695	2695	2695	2695	0
292	20240509	143700	460385155	2695	2695	2695	2695	215
293	20240509	143600	459805730	2695	2700	2700	2695	161
294	20240509	143500	459371035	2695	2695	2695	2695	11
295	20240509	143400	459341390	2700	2700	2700	2700	15
296	20240509	143300	459300890	2695	2695	2695	2695	2000
297	20240509	143200	453910890	2700	2700	2700	2700	0
298	20240509	143100	453910890	2700	2700	2700	2700	0
299	20240509	143000	453910890	2700	2700	2700	2700	1493
300	20240509	142900	449879790	2695	2700	2700	2695	3
301	20240509	142800	449871695	2700	2700	2700	2700	0
302	20240509	142700	449871695	2700	2700	2700	2700	1001
303	20240509	142600	447168995	2700	2700	2700	2700	11
304	20240509	142500	447139295	2695	2695	2695	2695	0
305	20240509	142400	447139295	2695	2695	2695	2695	757
306	20240509	142300	445099180	2695	2695	2695	2695	533
307	20240509	142200	443662745	2695	2695	2695	2695	810
308	20240509	142100	441479795	2695	2700	2700	2695	1344
309	20240509	142000	437856935	2700	2700	2700	2700	3490
310	20240509	141900	428433935	2700	2700	2700	2700	11822
311	20240509	141800	396514535	2700	2700	2700	2700	0
312	20240509	141700	396514535	2700	2700	2700	2700	10
313	20240509	141600	396487535	2705	2705	2705	2705	211
314	20240509	141500	395916780	2700	2700	2700	2700	2086
315	20240509	141400	390284580	2705	2705	2705	2705	10
316	20240509	141300	390257530	2705	2705	2705	2705	55
317	20240509	141200	390108755	2700	2700	2700	2700	6
318	20240509	141100	390092555	2700	2700	2700	2700	176
319	20240509	141000	389617355	2700	2700	2705	2700	3
320	20240509	140900	389609250	2705	2705	2705	2705	10
321	20240509	140800	389582200	2700	2700	2700	2700	0
322	20240509	140700	389582200	2700	2700	2700	2700	30
323	20240509	140600	389501200	2700	2700	2700	2700	1930
324	20240509	140500	384290200	2705	2705	2705	2705	1
325	20240509	140400	384287495	2705	2705	2705	2705	1
326	20240509	140300	384284790	2705	2705	2705	2705	8991
327	20240509	140200	359964135	2705	2705	2705	2705	0
328	20240509	140100	359964135	2705	2705	2705	2705	0
329	20240509	140000	359964135	2705	2710	2710	2705	2730
330	20240509	135900	352565840	2710	2710	2710	2710	0
331	20240509	135800	352565840	2710	2710	2710	2710	51
332	20240509	135700	352427630	2710	2710	2715	2710	404
333	20240509	135600	351332785	2710	2710	2710	2710	1
334	20240509	135500	351330075	2710	2710	2710	2710	0
335	20240509	135400	351330075	2710	2710	2710	2710	930
336	20240509	135300	348809775	2710	2710	2710	2710	500
337	20240509	135200	347454775	2715	2715	2715	2715	0
338	20240509	135100	347454775	2715	2715	2715	2715	0
339	20240509	135000	347454775	2715	2715	2715	2715	50
340	20240509	134900	347319025	2715	2715	2715	2715	20
341	20240509	134800	347264725	2710	2710	2710	2710	402
342	20240509	134700	346175305	2710	2710	2710	2710	0
343	20240509	134600	346175305	2710	2710	2710	2710	1
344	20240509	134500	346172595	2710	2710	2710	2710	0
345	20240509	134400	346172595	2710	2710	2710	2710	0
346	20240509	134300	346172595	2710	2710	2710	2710	0
347	20240509	134200	346172595	2710	2710	2710	2710	0
348	20240509	134100	346172595	2710	2710	2710	2710	0
349	20240509	134000	346172595	2710	2710	2710	2710	0
350	20240509	133900	346172595	2710	2710	2710	2710	1
351	20240509	133800	346169885	2715	2715	2715	2715	1006
352	20240509	133700	343438595	2715	2715	2715	2715	0
353	20240509	133600	343438595	2715	2715	2715	2715	0
354	20240509	133500	343438595	2715	2715	2715	2715	0
355	20240509	133400	343438595	2715	2715	2715	2715	0
356	20240509	133300	343438595	2715	2715	2715	2715	1520
357	20240509	133200	339311795	2720	2720	2720	2720	0
358	20240509	133100	339311795	2720	2720	2720	2720	0
359	20240509	133000	339311795	2720	2720	2720	2720	0
360	20240509	132900	339311795	2720	2720	2720	2720	0
361	20240509	132800	339311795	2720	2720	2720	2720	0
362	20240509	132700	339311795	2720	2720	2720	2720	8
363	20240509	132600	339290035	2720	2715	2720	2715	513
364	20240509	132500	337897090	2715	2715	2715	2715	200
365	20240509	132400	337354090	2710	2710	2710	2710	0
366	20240509	132300	337354090	2710	2710	2710	2710	0
367	20240509	132200	337354090	2710	2710	2710	2710	0
368	20240509	132100	337354090	2710	2710	2710	2710	0
369	20240509	132000	337354090	2710	2710	2710	2710	0
370	20240509	131900	337354090	2710	2710	2710	2710	1
371	20240509	131800	337351380	2710	2710	2710	2710	200
372	20240509	131700	336809380	2710	2710	2710	2710	0
373	20240509	131600	336809380	2710	2710	2710	2710	0
374	20240509	131500	336809380	2710	2710	2710	2710	0
375	20240509	131400	336809380	2710	2715	2715	2710	9
376	20240509	131300	336784950	2715	2715	2715	2715	0
377	20240509	131200	336784950	2715	2715	2715	2715	5
378	20240509	131100	336771375	2715	2715	2715	2715	0
379	20240509	131000	336771375	2715	2715	2715	2715	1
380	20240509	130900	336768660	2720	2720	2720	2720	0
381	20240509	130800	336768660	2720	2720	2720	2720	1
382	20240509	130700	336765940	2720	2720	2720	2720	0
383	20240509	130600	336765940	2720	2720	2720	2720	100
384	20240509	130500	336493940	2715	2715	2715	2715	50
385	20240509	130400	336358190	2710	2710	2710	2710	99
386	20240509	130300	336089900	2715	2715	2715	2715	1000
387	20240509	130200	333374900	2715	2715	2715	2715	2195
388	20240509	130100	327415475	2715	2720	2720	2715	51
389	20240509	130000	327277005	2715	2715	2715	2715	0
390	20240509	125900	327277005	2715	2715	2715	2715	0
391	20240509	125800	327277005	2715	2715	2715	2715	0
392	20240509	125700	327277005	2715	2715	2715	2715	0
393	20240509	125600	327277005	2715	2715	2715	2715	100
394	20240509	125500	327005505	2715	2715	2715	2715	195
395	20240509	125400	326476080	2715	2720	2720	2715	137
396	20240509	125300	326103940	2715	2715	2715	2715	0
397	20240509	125200	326103940	2715	2715	2715	2715	10
398	20240509	125100	326076790	2715	2715	2715	2715	0
399	20240509	125000	326076790	2715	2715	2715	2715	662
400	20240509	124900	324279460	2715	2715	2715	2715	200
401	20240509	124800	323736460	2715	2715	2715	2715	36
402	20240509	124700	323638720	2715	2715	2715	2715	0
403	20240509	124600	323638720	2715	2715	2715	2715	0
404	20240509	124500	323638720	2715	2715	2715	2715	0
405	20240509	124400	323638720	2715	2715	2715	2715	618
406	20240509	124300	321960850	2720	2720	2720	2720	0
407	20240509	124200	321960850	2720	2720	2720	2720	139
408	20240509	124100	321582770	2715	2715	2715	2715	0
409	20240509	124000	321582770	2715	2710	2715	2710	672
410	20240509	123900	319758295	2715	2715	2715	2715	2
411	20240509	123800	319752865	2715	2715	2715	2715	0
412	20240509	123700	319752865	2715	2715	2715	2715	1000
413	20240509	123600	317037865	2715	2715	2715	2715	39
414	20240509	123500	316931980	2715	2715	2715	2715	0
415	20240509	123400	316931980	2715	2715	2715	2715	0
416	20240509	123300	316931980	2715	2715	2715	2715	1
417	20240509	123200	316929265	2720	2720	2720	2720	30
418	20240509	123100	316847665	2715	2715	2715	2715	1000
419	20240509	123000	314132665	2715	2715	2715	2715	0
420	20240509	122900	314132665	2715	2715	2715	2715	0
421	20240509	122800	314132665	2715	2715	2715	2715	0
422	20240509	122700	314132665	2715	2710	2715	2710	508
423	20240509	122600	312755965	2710	2710	2710	2710	100
424	20240509	122500	312484965	2710	2710	2710	2710	0
425	20240509	122400	312484965	2710	2710	2710	2710	1
426	20240509	122300	312482255	2720	2720	2720	2720	0
427	20240509	122200	312482255	2720	2720	2720	2720	50
428	20240509	122100	312346255	2715	2715	2715	2715	20
429	20240509	122000	312291955	2715	2715	2715	2715	50
430	20240509	121900	312156205	2710	2715	2715	2710	6
431	20240509	121800	312139920	2715	2720	2720	2715	4
432	20240509	121700	312129050	2720	2720	2720	2720	100
433	20240509	121600	311857050	2715	2715	2715	2715	0
434	20240509	121500	311857050	2715	2715	2715	2715	8
435	20240509	121400	311835330	2710	2710	2710	2710	0
436	20240509	121300	311835330	2710	2710	2710	2710	0
437	20240509	121200	311835330	2710	2710	2710	2710	0
438	20240509	121100	311835330	2710	2710	2710	2710	0
439	20240509	121000	311835330	2710	2715	2715	2710	2
440	20240509	120900	311829905	2720	2720	2720	2720	0
441	20240509	120800	311829905	2720	2715	2720	2715	11
442	20240509	120700	311800035	2715	2715	2715	2715	1001
443	20240509	120600	309082320	2710	2710	2710	2710	100
444	20240509	120500	308811320	2710	2715	2715	2710	605
445	20240509	120400	307168750	2715	2715	2715	2715	230
446	20240509	120300	306544300	2710	2710	2710	2710	0
447	20240509	120200	306544300	2710	2710	2710	2710	1
448	20240509	120100	306541590	2710	2710	2710	2710	0
449	20240509	120000	306541590	2710	2710	2710	2710	0
450	20240509	115900	306541590	2710	2710	2710	2710	0
451	20240509	115800	306541590	2710	2710	2710	2710	0
452	20240509	115700	306541590	2710	2710	2710	2710	0
453	20240509	115600	306541590	2710	2710	2715	2710	7
454	20240509	115500	306522595	2715	2715	2720	2710	44
455	20240509	115400	306403175	2715	2715	2715	2715	10
456	20240509	115300	306376025	2710	2710	2715	2710	103
457	20240509	115200	306096395	2715	2715	2715	2715	168
458	20240509	115100	305640275	2715	2715	2715	2710	3215
459	20240509	115000	296911555	2715	2720	2720	2715	26
460	20240509	114900	296840925	2720	2715	2720	2715	519
461	20240509	114800	295431790	2715	2720	2720	2715	2086
462	20240509	114700	289763085	2720	2715	2720	2715	11
463	20240509	114600	289733170	2725	2715	2725	2715	1016
464	20240509	114500	286974580	2715	2715	2715	2715	0
465	20240509	114400	286974580	2715	2725	2725	2715	571
466	20240509	114300	285419630	2720	2720	2720	2720	0
467	20240509	114200	285419630	2720	2720	2720	2720	2
468	20240509	114100	285414190	2715	2720	2720	2715	4
469	20240509	114000	285403315	2715	2715	2715	2715	1
470	20240509	113900	285400600	2720	2720	2720	2720	208
471	20240509	113800	284834840	2720	2720	2720	2720	0
472	20240509	113700	284834840	2720	2720	2720	2720	0
473	20240509	113600	284834840	2720	2720	2720	2720	0
474	20240509	113500	284834840	2720	2720	2720	2720	292
475	20240509	113400	284040600	2715	2720	2720	2715	150
476	20240509	113300	283632605	2720	2720	2720	2720	0
477	20240509	113200	283632605	2720	2720	2720	2715	757
478	20240509	113100	281573570	2720	2720	2720	2720	0
479	20240509	113000	281573570	2720	2720	2720	2720	0
480	20240509	112900	281573570	2720	2720	2720	2720	10
481	20240509	112800	281546370	2720	2725	2725	2720	400
482	20240509	112700	280457370	2720	2720	2720	2720	0
483	20240509	112600	280457370	2720	2720	2720	2720	0
484	20240509	112500	280457370	2720	2720	2720	2720	1
485	20240509	112400	280454650	2720	2720	2720	2720	745
486	20240509	112300	278428250	2720	2720	2720	2720	0
487	20240509	112200	278428250	2720	2720	2720	2720	0
488	20240509	112100	278428250	2720	2720	2720	2720	0
489	20240509	112000	278428250	2720	2720	2720	2720	200
490	20240509	111900	277884250	2720	2720	2720	2720	0
491	20240509	111800	277884250	2720	2720	2720	2720	0
492	20240509	111700	277884250	2720	2720	2720	2720	0
493	20240509	111600	277884250	2720	2720	2720	2720	1
494	20240509	111500	277881530	2725	2725	2725	2725	30
495	20240509	111400	277799780	2725	2725	2725	2725	1
496	20240509	111300	277797055	2720	2725	2725	2720	101
497	20240509	111200	277521835	2720	2725	2725	2720	4
498	20240509	111100	277510940	2720	2720	2720	2720	0
499	20240509	111000	277510940	2720	2720	2720	2720	200
500	20240509	110900	276966940	2720	2720	2720	2720	0
501	20240509	110800	276966940	2720	2725	2725	2720	6
502	20240509	110700	276950595	2720	2720	2720	2720	0
503	20240509	110600	276950595	2720	2720	2720	2720	0
504	20240509	110500	276950595	2720	2720	2720	2720	0
505	20240509	110400	276950595	2720	2720	2720	2720	11
506	20240509	110300	276920675	2720	2725	2725	2720	3
507	20240509	110200	276912505	2720	2720	2720	2720	0
508	20240509	110100	276912505	2720	2720	2720	2720	0
509	20240509	110000	276912505	2720	2720	2720	2720	320
510	20240509	105900	276042105	2720	2720	2720	2720	34
511	20240509	105800	275949625	2715	2715	2715	2715	1
512	20240509	105700	275946910	2720	2720	2720	2720	221
513	20240509	105600	275345790	2720	2720	2720	2720	185
514	20240509	105500	274842590	2720	2720	2720	2720	613
515	20240509	105400	273175230	2720	2725	2725	2720	107
516	20240509	105300	272884155	2720	2720	2720	2715	12
517	20240509	105200	272851520	2715	2715	2715	2715	0
518	20240509	105100	272851520	2715	2715	2720	2715	4
519	20240509	105000	272840650	2720	2720	2720	2720	590
520	20240509	104900	271235850	2715	2715	2715	2715	0
521	20240509	104800	271235850	2715	2720	2720	2715	2
522	20240509	104700	271230415	2715	2725	2725	2715	71
523	20240509	104600	271037050	2715	2715	2715	2715	0
524	20240509	104500	271037050	2715	2715	2715	2715	0
525	20240509	104400	271037050	2715	2715	2715	2715	481
526	20240509	104300	269731135	2720	2720	2720	2720	500
527	20240509	104200	268371135	2715	2720	2720	2715	2
528	20240509	104100	268365700	2715	2720	2720	2715	657
529	20240509	104000	266578670	2720	2720	2720	2720	0
530	20240509	103900	266578670	2720	2720	2720	2720	0
531	20240509	103800	266578670	2720	2720	2720	2720	3
532	20240509	103700	266570510	2715	2715	2715	2715	0
533	20240509	103600	266570510	2715	2715	2715	2715	0
534	20240509	103500	266570510	2715	2720	2720	2715	5
535	20240509	103400	266556915	2720	2720	2720	2720	1
536	20240509	103300	266554195	2715	2715	2715	2715	0
537	20240509	103200	266554195	2715	2715	2715	2715	531
538	20240509	103100	265112530	2720	2725	2725	2720	2330
539	20240509	103000	258774150	2720	2720	2720	2720	0
540	20240509	102900	258774150	2720	2720	2720	2720	20
541	20240509	102800	258719750	2720	2720	2720	2720	0
542	20240509	102700	258719750	2720	2720	2720	2720	0
543	20240509	102600	258719750	2720	2720	2725	2720	301
544	20240509	102500	257900530	2720	2720	2720	2720	148
545	20240509	102400	257497970	2720	2720	2720	2720	1
546	20240509	102300	257495250	2725	2730	2730	2725	3135
547	20240509	102200	248952175	2725	2730	2730	2725	250
548	20240509	102100	248270675	2725	2725	2725	2725	300
549	20240509	102000	247453175	2725	2730	2730	2725	101
550	20240509	101900	247177450	2725	2725	2725	2725	1
551	20240509	101800	247174725	2730	2730	2730	2730	5
552	20240509	101700	247161075	2730	2730	2730	2730	200
553	20240509	101600	246615075	2725	2725	2725	2725	0
554	20240509	101500	246615075	2725	2725	2725	2725	0
555	20240509	101400	246615075	2725	2725	2725	2725	513
556	20240509	101300	245217150	2725	2720	2725	2720	201
557	20240509	101200	244669430	2730	2730	2730	2720	772
558	20240509	101100	242566150	2725	2725	2725	2725	100
559	20240509	101000	242293650	2725	2725	2725	2725	0
560	20240509	100900	242293650	2725	2725	2725	2725	304
561	20240509	100800	241465250	2725	2730	2730	2725	85
562	20240509	100700	241233205	2730	2730	2730	2730	1273
563	20240509	100600	237757915	2730	2735	2735	2730	273
564	20240509	100500	237011265	2735	2735	2735	2735	150
565	20240509	100400	236601015	2735	2735	2735	2735	244
566	20240509	100300	235933675	2735	2735	2735	2735	13
567	20240509	100200	235898120	2735	2735	2735	2730	5726
568	20240509	100100	220266130	2735	2735	2735	2735	103
569	20240509	100000	219984425	2730	2730	2730	2730	164
570	20240509	095900	219536705	2730	2730	2730	2725	656
571	20240509	095800	217745885	2730	2730	2730	2730	310
572	20240509	095700	216899585	2730	2730	2730	2730	451
573	20240509	095600	215668355	2735	2735	2735	2735	0
574	20240509	095500	215668355	2735	2730	2735	2730	426
575	20240509	095400	214504125	2730	2730	2730	2730	1000
576	20240509	095300	211774125	2730	2730	2730	2730	0
577	20240509	095200	211774125	2730	2725	2730	2725	4
578	20240509	095100	211763220	2725	2725	2725	2725	296
579	20240509	095000	210956620	2730	2730	2730	2730	2
580	20240509	094900	210951160	2725	2725	2725	2725	1
581	20240509	094800	210948435	2730	2725	2730	2725	301
582	20240509	094700	210128205	2725	2725	2725	2725	60
583	20240509	094600	209964705	2730	2725	2730	2725	21
584	20240509	094500	209907380	2730	2730	2730	2730	32
585	20240509	094400	209820020	2730	2730	2730	2730	1
586	20240509	094300	209817290	2730	2725	2730	2725	532
587	20240509	094200	208367525	2730	2730	2730	2730	2
588	20240509	094100	208362065	2730	2730	2730	2730	5523
589	20240509	094000	193284275	2730	2725	2730	2725	557
590	20240509	093900	191766420	2725	2730	2730	2725	130
591	20240509	093800	191411670	2730	2725	2730	2725	2673
592	20240509	093700	184126630	2725	2730	2730	2725	1076
593	20240509	093600	181194420	2730	2730	2730	2725	7
594	20240509	093500	181175325	2725	2725	2725	2725	450
595	20240509	093400	179949075	2725	2725	2725	2725	0
596	20240509	093300	179949075	2725	2725	2735	2725	312
597	20240509	093200	179098695	2725	2725	2725	2725	400
598	20240509	093100	178008695	2725	2725	2725	2725	114
599	20240509	093000	177698045	2725	2730	2730	2725	3625
600	20240509	092900	167801800	2730	2730	2730	2730	1
601	20240509	092800	167799070	2735	2730	2735	2730	290
602	20240509	092700	167007070	2730	2730	2730	2730	90
603	20240509	092600	166761370	2730	2730	2735	2730	169
604	20240509	092500	166299900	2730	2730	2730	2725	672
605	20240509	092400	164465345	2730	2725	2730	2725	302
606	20240509	092300	163641885	2725	2730	2730	2725	49
607	20240509	092200	163508120	2735	2735	2735	2725	552
608	20240509	092100	162002180	2735	2735	2735	2735	3
609	20240509	092000	161993975	2735	2725	2735	2725	13
610	20240509	091900	161958525	2730	2730	2730	2730	1580
611	20240509	091800	157645125	2730	2730	2735	2725	801
612	20240509	091700	155459335	2735	2735	2735	2735	1553
613	20240509	091600	151211880	2725	2735	2735	2725	3
614	20240509	091500	151203685	2725	2735	2735	2725	3
615	20240509	091400	151195490	2735	2730	2735	2725	3063
616	20240509	091300	142835895	2720	2720	2725	2720	1988
617	20240509	091200	137424535	2720	2720	2720	2720	1260
618	20240509	091100	133997335	2725	2725	2725	2720	337
619	20240509	091000	133080640	2725	2725	2730	2715	5411
620	20240509	090900	118362490	2730	2735	2735	2720	1030
621	20240509	090800	115556850	2725	2735	2735	2725	2389
622	20240509	090700	109035825	2730	2740	2740	2730	1569
623	20240509	090600	104749105	2735	2740	2740	2735	31
624	20240509	090500	104664195	2745	2755	2755	2745	7047
625	20240509	090400	85303780	2750	2725	2750	2720	9879
626	20240509	090300	58288150	2725	2720	2730	2715	1304
627	20240509	090200	54738325	2725	2725	2725	2710	4420
628	20240509	090100	42713575	2725	2720	2735	2720	6928
629	20240509	090000	23841930	2715	2705	2715	2705	7768