KissMeData/307280/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	210200	351254036	1848	1848	1848	1848	1466
3	20240508	210100	351254036	1848	1848	1848	1848	0
4	20240508	210000	351254036	1848	1848	1848	1848	0
5	20240508	205900	351254036	1848	1848	1848	1848	0
6	20240508	205800	351254036	1848	1848	1848	1848	0
7	20240508	205700	351254036	1848	1848	1848	1848	0
8	20240508	205600	351254036	1848	1848	1848	1848	0
9	20240508	205500	351254036	1848	1848	1848	1848	0
10	20240508	205400	351254036	1848	1848	1848	1848	0
11	20240508	205300	351254036	1848	1848	1848	1848	0
12	20240508	205200	351254036	1848	1848	1848	1848	0
13	20240508	205100	351254036	1848	1848	1848	1848	0
14	20240508	205000	351254036	1848	1848	1848	1848	0
15	20240508	204900	351254036	1848	1848	1848	1848	0
16	20240508	204800	351254036	1848	1848	1848	1848	0
17	20240508	204700	351254036	1848	1848	1848	1848	0
18	20240508	204600	351254036	1848	1848	1848	1848	0
19	20240508	204500	351254036	1848	1848	1848	1848	0
20	20240508	204400	351254036	1848	1848	1848	1848	0
21	20240508	204300	351254036	1848	1848	1848	1848	0
22	20240508	204200	351254036	1848	1848	1848	1848	0
23	20240508	204100	351254036	1848	1848	1848	1848	0
24	20240508	204000	351254036	1848	1848	1848	1848	0
25	20240508	203900	351254036	1848	1848	1848	1848	0
26	20240508	203800	351254036	1848	1848	1848	1848	0
27	20240508	203700	351254036	1848	1848	1848	1848	0
28	20240508	203600	351254036	1848	1848	1848	1848	0
29	20240508	203500	351254036	1848	1848	1848	1848	0
30	20240508	203400	351254036	1848	1848	1848	1848	0
31	20240508	203300	351254036	1848	1848	1848	1848	0
32	20240508	203200	351254036	1848	1848	1848	1848	1466
33	20240508	203100	351254036	1848	1848	1848	1848	0
34	20240508	203000	351254036	1848	1848	1848	1848	0
35	20240508	202900	351254036	1848	1848	1848	1848	0
36	20240508	202800	351254036	1848	1848	1848	1848	0
37	20240508	202700	351254036	1848	1848	1848	1848	0
38	20240508	202600	351254036	1848	1848	1848	1848	0
39	20240508	202500	351254036	1848	1848	1848	1848	0
40	20240508	202400	351254036	1848	1848	1848	1848	0
41	20240508	202300	351254036	1848	1848	1848	1848	0
42	20240508	202200	351254036	1848	1848	1848	1848	0
43	20240508	202100	351254036	1848	1848	1848	1848	0
44	20240508	202000	351254036	1848	1848	1848	1848	0
45	20240508	201900	351254036	1848	1848	1848	1848	0
46	20240508	201800	351254036	1848	1848	1848	1848	0
47	20240508	201700	351254036	1848	1848	1848	1848	0
48	20240508	201600	351254036	1848	1848	1848	1848	0
49	20240508	201500	351254036	1848	1848	1848	1848	0
50	20240508	201400	351254036	1848	1848	1848	1848	0
51	20240508	201300	351254036	1848	1848	1848	1848	0
52	20240508	201200	351254036	1848	1848	1848	1848	0
53	20240508	201100	351254036	1848	1848	1848	1848	0
54	20240508	201000	351254036	1848	1848	1848	1848	0
55	20240508	200900	351254036	1848	1848	1848	1848	0
56	20240508	200800	351254036	1848	1848	1848	1848	0
57	20240508	200700	351254036	1848	1848	1848	1848	0
58	20240508	200600	351254036	1848	1848	1848	1848	0
59	20240508	200500	351254036	1848	1848	1848	1848	0
60	20240508	200400	351254036	1848	1848	1848	1848	0
61	20240508	200300	351254036	1848	1848	1848	1848	0
62	20240508	200200	351254036	1848	1848	1848	1848	1466
63	20240508	200100	351254036	1848	1848	1848	1848	0
64	20240508	200000	351254036	1848	1848	1848	1848	0
65	20240508	195900	351254036	1848	1848	1848	1848	0
66	20240508	195800	351254036	1848	1848	1848	1848	0
67	20240508	195700	351254036	1848	1848	1848	1848	0
68	20240508	195600	351254036	1848	1848	1848	1848	0
69	20240508	195500	351254036	1848	1848	1848	1848	0
70	20240508	195400	351254036	1848	1848	1848	1848	0
71	20240508	195300	351254036	1848	1848	1848	1848	0
72	20240508	195200	351254036	1848	1848	1848	1848	0
73	20240508	195100	351254036	1848	1848	1848	1848	0
74	20240508	195000	351254036	1848	1848	1848	1848	0
75	20240508	194900	351254036	1848	1848	1848	1848	0
76	20240508	194800	351254036	1848	1848	1848	1848	0
77	20240508	194700	351254036	1848	1848	1848	1848	0
78	20240508	194600	351254036	1848	1848	1848	1848	0
79	20240508	194500	351254036	1848	1848	1848	1848	0
80	20240508	194400	351254036	1848	1848	1848	1848	0
81	20240508	194300	351254036	1848	1848	1848	1848	0
82	20240508	194200	351254036	1848	1848	1848	1848	0
83	20240508	194100	351254036	1848	1848	1848	1848	0
84	20240508	194000	351254036	1848	1848	1848	1848	0
85	20240508	193900	351254036	1848	1848	1848	1848	0
86	20240508	193800	351254036	1848	1848	1848	1848	0
87	20240508	193700	351254036	1848	1848	1848	1848	0
88	20240508	193600	351254036	1848	1848	1848	1848	0
89	20240508	193500	351254036	1848	1848	1848	1848	0
90	20240508	193400	351254036	1848	1848	1848	1848	0
91	20240508	193300	351254036	1848	1848	1848	1848	0
92	20240508	193200	351254036	1848	1848	1848	1848	1466
93	20240508	193100	351254036	1848	1848	1848	1848	0
94	20240508	193000	351254036	1848	1848	1848	1848	0
95	20240508	192900	351254036	1848	1848	1848	1848	0
96	20240508	192800	351254036	1848	1848	1848	1848	0
97	20240508	192700	351254036	1848	1848	1848	1848	0
98	20240508	192600	351254036	1848	1848	1848	1848	0
99	20240508	192500	351254036	1848	1848	1848	1848	0
100	20240508	192400	351254036	1848	1848	1848	1848	0
101	20240508	192300	351254036	1848	1848	1848	1848	0
102	20240508	192200	351254036	1848	1848	1848	1848	0
103	20240508	192100	351254036	1848	1848	1848	1848	0
104	20240508	192000	351254036	1848	1848	1848	1848	0
105	20240508	191900	351254036	1848	1848	1848	1848	0
106	20240508	191800	351254036	1848	1848	1848	1848	0
107	20240508	191700	351254036	1848	1848	1848	1848	0
108	20240508	191600	351254036	1848	1848	1848	1848	0
109	20240508	191500	351254036	1848	1848	1848	1848	0
110	20240508	191400	351254036	1848	1848	1848	1848	0
111	20240508	191300	351254036	1848	1848	1848	1848	0
112	20240508	191200	351254036	1848	1848	1848	1848	0
113	20240508	191100	351254036	1848	1848	1848	1848	0
114	20240508	191000	351254036	1848	1848	1848	1848	0
115	20240508	190900	351254036	1848	1848	1848	1848	0
116	20240508	190800	351254036	1848	1848	1848	1848	0
117	20240508	190700	351254036	1848	1848	1848	1848	0
118	20240508	190600	351254036	1848	1848	1848	1848	0
119	20240508	190500	351254036	1848	1848	1848	1848	0
120	20240508	190400	351254036	1848	1848	1848	1848	0
121	20240508	190300	351254036	1848	1848	1848	1848	0
122	20240508	190200	351254036	1848	1848	1848	1848	1466
123	20240508	190100	351254036	1848	1848	1848	1848	0
124	20240508	190000	351254036	1848	1848	1848	1848	0
125	20240508	185900	351254036	1848	1848	1848	1848	0
126	20240508	185800	351254036	1848	1848	1848	1848	0
127	20240508	185700	351254036	1848	1848	1848	1848	0
128	20240508	185600	351254036	1848	1848	1848	1848	0
129	20240508	185500	351254036	1848	1848	1848	1848	0
130	20240508	185400	351254036	1848	1848	1848	1848	0
131	20240508	185300	351254036	1848	1848	1848	1848	0
132	20240508	185200	351254036	1848	1848	1848	1848	0
133	20240508	185100	351254036	1848	1848	1848	1848	0
134	20240508	185000	351254036	1848	1848	1848	1848	0
135	20240508	184900	351254036	1848	1848	1848	1848	0
136	20240508	184800	351254036	1848	1848	1848	1848	0
137	20240508	184700	351254036	1848	1848	1848	1848	0
138	20240508	184600	351254036	1848	1848	1848	1848	0
139	20240508	184500	351254036	1848	1848	1848	1848	0
140	20240508	184400	351254036	1848	1848	1848	1848	0
141	20240508	184300	351254036	1848	1848	1848	1848	0
142	20240508	184200	351254036	1848	1848	1848	1848	0
143	20240508	184100	351254036	1848	1848	1848	1848	0
144	20240508	184000	351254036	1848	1848	1848	1848	0
145	20240508	183900	351254036	1848	1848	1848	1848	0
146	20240508	183800	351254036	1848	1848	1848	1848	0
147	20240508	183700	351254036	1848	1848	1848	1848	0
148	20240508	183600	351254036	1848	1848	1848	1848	0
149	20240508	183500	351254036	1848	1848	1848	1848	0
150	20240508	183400	351254036	1848	1848	1848	1848	0
151	20240508	183300	351254036	1848	1848	1848	1848	0
152	20240508	183200	351254036	1848	1848	1848	1848	1466
153	20240508	183100	351254036	1848	1848	1848	1848	0
154	20240508	183000	351254036	1848	1848	1848	1848	0
155	20240508	182900	351254036	1848	1848	1848	1848	0
156	20240508	182800	351254036	1848	1848	1848	1848	0
157	20240508	182700	351254036	1848	1848	1848	1848	0
158	20240508	182600	351254036	1848	1848	1848	1848	0
159	20240508	182500	351254036	1848	1848	1848	1848	0
160	20240508	182400	351254036	1848	1848	1848	1848	0
161	20240508	182300	351254036	1848	1848	1848	1848	0
162	20240508	182200	351254036	1848	1848	1848	1848	0
163	20240508	182100	351254036	1848	1848	1848	1848	0
164	20240508	182000	351254036	1848	1848	1848	1848	0
165	20240508	181900	351254036	1848	1848	1848	1848	0
166	20240508	181800	351254036	1848	1848	1848	1848	0
167	20240508	181700	351254036	1848	1848	1848	1848	0
168	20240508	181600	351254036	1848	1848	1848	1848	0
169	20240508	181500	351254036	1848	1848	1848	1848	0
170	20240508	181400	351254036	1848	1848	1848	1848	0
171	20240508	181300	351254036	1848	1848	1848	1848	0
172	20240508	181200	351254036	1848	1848	1848	1848	0
173	20240508	181100	351254036	1848	1848	1848	1848	0
174	20240508	181000	351254036	1848	1848	1848	1848	0
175	20240508	180900	351254036	1848	1848	1848	1848	0
176	20240508	180800	351254036	1848	1848	1848	1848	0
177	20240508	180700	351254036	1848	1848	1848	1848	0
178	20240508	180600	351254036	1848	1848	1848	1848	0
179	20240508	180500	351254036	1848	1848	1848	1848	0
180	20240508	180400	351254036	1848	1848	1848	1848	0
181	20240508	180300	351254036	1848	1848	1848	1848	0
182	20240508	180200	351254036	1848	1848	1848	1848	1466
183	20240508	180100	351254036	1848	1848	1848	1848	0
184	20240508	180000	351254036	1848	1848	1848	1848	0
185	20240508	175900	351254036	1848	1848	1848	1848	0
186	20240508	175800	351254036	1848	1848	1848	1848	0
187	20240508	175700	351254036	1848	1848	1848	1848	0
188	20240508	175600	351254036	1848	1848	1848	1848	0
189	20240508	175500	351254036	1848	1848	1848	1848	0
190	20240508	175400	351254036	1848	1848	1848	1848	0
191	20240508	175300	351254036	1848	1848	1848	1848	0
192	20240508	175200	351254036	1848	1848	1848	1848	0
193	20240508	175100	351254036	1848	1848	1848	1848	0
194	20240508	175000	351254036	1848	1848	1848	1848	0
195	20240508	174900	351254036	1848	1848	1848	1848	0
196	20240508	174800	351254036	1848	1848	1848	1848	0
197	20240508	174700	351254036	1848	1848	1848	1848	0
198	20240508	174600	351254036	1848	1848	1848	1848	0
199	20240508	174500	351254036	1848	1848	1848	1848	0
200	20240508	174400	351254036	1848	1848	1848	1848	0
201	20240508	174300	351254036	1848	1848	1848	1848	0
202	20240508	174200	351254036	1848	1848	1848	1848	0
203	20240508	174100	351254036	1848	1848	1848	1848	0
204	20240508	174000	351254036	1848	1848	1848	1848	0
205	20240508	173900	351254036	1848	1848	1848	1848	0
206	20240508	173800	351254036	1848	1848	1848	1848	0
207	20240508	173700	351254036	1848	1848	1848	1848	0
208	20240508	173600	351254036	1848	1848	1848	1848	0
209	20240508	173500	351254036	1848	1848	1848	1848	0
210	20240508	173400	351254036	1848	1848	1848	1848	0
211	20240508	173300	351254036	1848	1848	1848	1848	0
212	20240508	173200	351254036	1848	1848	1848	1848	1466
213	20240508	173100	351254036	1848	1848	1848	1848	0
214	20240508	173000	351254036	1848	1848	1848	1848	0
215	20240508	172900	351254036	1848	1848	1848	1848	0
216	20240508	172800	351254036	1848	1848	1848	1848	0
217	20240508	172700	351254036	1848	1848	1848	1848	0
218	20240508	172600	351254036	1848	1848	1848	1848	0
219	20240508	172500	351254036	1848	1848	1848	1848	0
220	20240508	172400	351254036	1848	1848	1848	1848	0
221	20240508	172300	351254036	1848	1848	1848	1848	0
222	20240508	172200	351254036	1848	1848	1848	1848	0
223	20240508	172100	351254036	1848	1848	1848	1848	0
224	20240508	172000	351254036	1848	1848	1848	1848	0
225	20240508	171900	351254036	1848	1848	1848	1848	0
226	20240508	171800	351254036	1848	1848	1848	1848	0
227	20240508	171700	351254036	1848	1848	1848	1848	0
228	20240508	171600	351254036	1848	1848	1848	1848	0
229	20240508	171500	351254036	1848	1848	1848	1848	0
230	20240508	171400	351254036	1848	1848	1848	1848	0
231	20240508	171300	351254036	1848	1848	1848	1848	0
232	20240508	171200	351254036	1848	1848	1848	1848	0
233	20240508	171100	351254036	1848	1848	1848	1848	0
234	20240508	171000	351254036	1848	1848	1848	1848	0
235	20240508	170900	351254036	1848	1848	1848	1848	0
236	20240508	170800	351254036	1848	1848	1848	1848	0
237	20240508	170700	351254036	1848	1848	1848	1848	0
238	20240508	170600	351254036	1848	1848	1848	1848	0
239	20240508	170500	351254036	1848	1848	1848	1848	0
240	20240508	170400	351254036	1848	1848	1848	1848	0
241	20240508	170300	351254036	1848	1848	1848	1848	0
242	20240508	170200	351254036	1848	1848	1848	1848	1466
243	20240508	170100	351254036	1848	1848	1848	1848	0
244	20240508	170000	351254036	1848	1848	1848	1848	0
245	20240508	165900	351254036	1848	1848	1848	1848	0
246	20240508	165800	351254036	1848	1848	1848	1848	0
247	20240508	165700	351254036	1848	1848	1848	1848	0
248	20240508	165600	351254036	1848	1848	1848	1848	0
249	20240508	165500	351254036	1848	1848	1848	1848	0
250	20240508	165400	351254036	1848	1848	1848	1848	0
251	20240508	165300	351254036	1848	1848	1848	1848	0
252	20240508	165200	351254036	1848	1848	1848	1848	0
253	20240508	165100	351254036	1848	1848	1848	1848	0
254	20240508	165000	351254036	1848	1848	1848	1848	0
255	20240508	164900	351254036	1848	1848	1848	1848	0
256	20240508	164800	351254036	1848	1848	1848	1848	0
257	20240508	164700	351254036	1848	1848	1848	1848	0
258	20240508	164600	351254036	1848	1848	1848	1848	0
259	20240508	164500	351254036	1848	1848	1848	1848	0
260	20240508	164400	351254036	1848	1848	1848	1848	0
261	20240508	164300	351254036	1848	1848	1848	1848	0
262	20240508	164200	351254036	1848	1848	1848	1848	0
263	20240508	164100	351254036	1848	1848	1848	1848	0
264	20240508	164000	351254036	1848	1848	1848	1848	0
265	20240508	163900	351254036	1848	1848	1848	1848	0
266	20240508	163800	351254036	1848	1848	1848	1848	0
267	20240508	163700	351254036	1848	1848	1848	1848	0
268	20240508	163600	351254036	1848	1848	1848	1848	0
269	20240508	163500	351254036	1848	1848	1848	1848	0
270	20240508	163400	351254036	1848	1848	1848	1848	0
271	20240508	163300	351254036	1848	1848	1848	1848	0
272	20240508	163200	351254036	1848	1848	1848	1848	1466
273	20240508	163100	351254036	1848	1848	1848	1848	0
274	20240508	163000	351254036	1848	1848	1848	1848	0
275	20240508	162900	351254036	1848	1848	1848	1848	0
276	20240508	162800	351254036	1848	1848	1848	1848	0
277	20240508	162700	351254036	1848	1848	1848	1848	0
278	20240508	162600	351254036	1848	1848	1848	1848	0
279	20240508	162500	351254036	1848	1848	1848	1848	0
280	20240508	162400	351254036	1848	1848	1848	1848	0
281	20240508	162300	351254036	1848	1848	1848	1848	0
282	20240508	162200	351254036	1848	1848	1848	1848	0
283	20240508	162100	351254036	1848	1848	1848	1848	0
284	20240508	162000	351254036	1848	1848	1848	1848	0
285	20240508	161900	351254036	1848	1848	1848	1848	0
286	20240508	161800	351254036	1848	1848	1848	1848	0
287	20240508	161700	351254036	1848	1848	1848	1848	0
288	20240508	161600	351254036	1848	1848	1848	1848	0
289	20240508	161500	351254036	1848	1848	1848	1848	0
290	20240508	161400	351254036	1848	1848	1848	1848	0
291	20240508	161300	351254036	1848	1848	1848	1848	0
292	20240508	161200	351254036	1848	1848	1848	1848	0
293	20240508	161100	351254036	1848	1848	1848	1848	0
294	20240508	161000	351254036	1848	1848	1848	1848	0
295	20240508	160900	351254036	1848	1848	1848	1848	0
296	20240508	160800	351254036	1848	1848	1848	1848	0
297	20240508	160700	351254036	1848	1848	1848	1848	0
298	20240508	160600	351254036	1848	1848	1848	1848	0
299	20240508	160500	351254036	1848	1848	1848	1848	0
300	20240508	160400	351254036	1848	1848	1848	1848	0
301	20240508	160300	351254036	1848	1848	1848	1848	0
302	20240508	160200	351254036	1848	1848	1848	1848	1466
303	20240508	160100	351254036	1848	1848	1848	1848	0
304	20240508	160000	351254036	1848	1848	1848	1848	0
305	20240508	155900	351254036	1848	1848	1848	1848	0
306	20240508	155800	351254036	1848	1848	1848	1848	0
307	20240508	155700	351254036	1848	1848	1848	1848	0
308	20240508	155600	351254036	1848	1848	1848	1848	0
309	20240508	155500	351254036	1848	1848	1848	1848	0
310	20240508	155400	351254036	1848	1848	1848	1848	0
311	20240508	155300	351254036	1848	1848	1848	1848	0
312	20240508	155200	351254036	1848	1848	1848	1848	0
313	20240508	155100	351254036	1848	1848	1848	1848	0
314	20240508	155000	351254036	1848	1848	1848	1848	0
315	20240508	154900	351254036	1848	1848	1848	1848	0
316	20240508	154800	351254036	1848	1848	1848	1848	0
317	20240508	154700	351254036	1848	1848	1848	1848	0
318	20240508	154600	351254036	1848	1848	1848	1848	0
319	20240508	154500	351254036	1848	1848	1848	1848	0
320	20240508	154400	351254036	1848	1848	1848	1848	0
321	20240508	154300	351254036	1848	1848	1848	1848	0
322	20240508	154200	351254036	1848	1848	1848	1848	0
323	20240508	154100	351254036	1848	1848	1848	1848	0
324	20240508	154000	351254036	1848	1848	1848	1848	0
325	20240508	153900	351254036	1848	1848	1848	1848	0
326	20240508	153800	351254036	1848	1848	1848	1848	0
327	20240508	153700	351254036	1848	1848	1848	1848	0
328	20240508	153600	351254036	1848	1848	1848	1848	0
329	20240508	153500	351254036	1848	1848	1848	1848	0
330	20240508	153400	351254036	1848	1848	1848	1848	0
331	20240508	153300	351254036	1848	1848	1848	1848	0
332	20240508	153200	351254036	1848	1848	1848	1848	1466
333	20240508	153100	351254036	1848	1848	1848	1848	0
334	20240508	153000	351254036	1848	1848	1848	1848	1466
335	20240508	152900	348544868	1847	1847	1847	1847	0
336	20240508	152800	348544868	1847	1847	1847	1847	0
337	20240508	152700	348544868	1847	1847	1847	1847	0
338	20240508	152600	348544868	1847	1847	1847	1847	0
339	20240508	152500	348544868	1847	1847	1847	1847	0
340	20240508	152400	348544868	1847	1847	1847	1847	0
341	20240508	152300	348544868	1847	1847	1847	1847	0
342	20240508	152200	348544868	1847	1847	1847	1847	0
343	20240508	152100	348544868	1847	1847	1847	1847	0
344	20240508	152000	348544868	1847	1847	1847	1847	0
345	20240508	151900	348544868	1847	1847	1847	1847	0
346	20240508	151800	348544868	1847	1847	1847	1847	0
347	20240508	151700	348544868	1847	1844	1847	1840	9002
348	20240508	151600	331977237	1846	1846	1846	1846	10
349	20240508	151500	331958777	1844	1844	1844	1844	1000
350	20240508	151400	330114777	1848	1848	1848	1848	0
351	20240508	151300	330114777	1848	1848	1848	1848	0
352	20240508	151200	330114777	1848	1848	1848	1848	100
353	20240508	151100	329929977	1849	1849	1849	1849	0
354	20240508	151000	329929977	1849	1841	1849	1841	303
355	20240508	150900	329372146	1849	1848	1849	1848	1001
356	20240508	150800	327522297	1840	1840	1840	1840	369
357	20240508	150700	326843337	1849	1849	1849	1849	0
358	20240508	150600	326843337	1849	1849	1849	1849	0
359	20240508	150500	326843337	1849	1849	1849	1849	0
360	20240508	150400	326843337	1849	1849	1849	1849	0
361	20240508	150300	326843337	1849	1849	1849	1849	0
362	20240508	150200	326843337	1849	1849	1849	1849	0
363	20240508	150100	326843337	1849	1849	1849	1849	0
364	20240508	150000	326843337	1849	1849	1849	1849	1000
365	20240508	145900	324994337	1849	1849	1849	1849	0
366	20240508	145800	324994337	1849	1849	1849	1849	500
367	20240508	145700	324069837	1850	1849	1850	1849	521
368	20240508	145600	323106507	1850	1850	1850	1850	0
369	20240508	145500	323106507	1850	1850	1850	1850	0
370	20240508	145400	323106507	1850	1850	1850	1850	0
371	20240508	145300	323106507	1850	1850	1850	1850	1
372	20240508	145200	323104657	1840	1848	1848	1840	3600
373	20240508	145100	316475857	1849	1849	1849	1849	0
374	20240508	145000	316475857	1849	1849	1849	1849	1
375	20240508	144900	316474008	1839	1841	1841	1839	13000
376	20240508	144800	292556148	1843	1843	1843	1843	0
377	20240508	144700	292556148	1843	1843	1843	1843	0
378	20240508	144600	292556148	1843	1843	1843	1843	1000
379	20240508	144500	290713148	1843	1843	1843	1843	0
380	20240508	144400	290713148	1843	1843	1843	1843	0
381	20240508	144300	290713148	1843	1843	1843	1843	509
382	20240508	144200	289775061	1850	1850	1850	1850	0
383	20240508	144100	289775061	1850	1850	1850	1850	0
384	20240508	144000	289775061	1850	1847	1850	1847	550
385	20240508	143900	288758597	1847	1847	1847	1847	1
386	20240508	143800	288756750	1850	1850	1850	1850	0
387	20240508	143700	288756750	1850	1850	1850	1850	0
388	20240508	143600	288756750	1850	1850	1850	1850	0
389	20240508	143500	288756750	1850	1850	1850	1850	0
390	20240508	143400	288756750	1850	1850	1850	1850	0
391	20240508	143300	288756750	1850	1850	1850	1850	0
392	20240508	143200	288756750	1850	1850	1850	1850	0
393	20240508	143100	288756750	1850	1850	1850	1850	0
394	20240508	143000	288756750	1850	1850	1850	1850	0
395	20240508	142900	288756750	1850	1848	1850	1848	1105
396	20240508	142800	286714197	1843	1843	1843	1843	232
397	20240508	142700	286286621	1835	1835	1835	1835	1
398	20240508	142600	286284786	1842	1842	1842	1842	0
399	20240508	142500	286284786	1842	1842	1842	1842	0
400	20240508	142400	286284786	1842	1842	1842	1842	0
401	20240508	142300	286284786	1842	1842	1842	1842	0
402	20240508	142200	286284786	1842	1842	1842	1842	0
403	20240508	142100	286284786	1842	1842	1842	1842	193
404	20240508	142000	285929280	1834	1835	1835	1834	2000
405	20240508	141900	282259350	1833	1838	1838	1833	1589
406	20240508	141800	279345452	1831	1844	1844	1831	3200
407	20240508	141700	273461533	1844	1855	1855	1844	4200
408	20240508	141600	265691298	1854	1851	1854	1851	3140
409	20240508	141500	259872953	1851	1847	1851	1847	11447
410	20240508	141400	238716307	1848	1844	1848	1844	20299
411	20240508	141300	201263360	1844	1844	1844	1844	614
412	20240508	141200	200131144	1845	1845	1845	1845	400
413	20240508	141100	199393144	1845	1845	1845	1845	3148
414	20240508	141000	193585084	1842	1842	1842	1842	0
415	20240508	140900	193585084	1842	1842	1842	1842	0
416	20240508	140800	193585084	1842	1845	1845	1842	320
417	20240508	140700	192994744	1844	1842	1844	1842	8681
418	20240508	140600	176995538	1841	1839	1841	1839	7974
419	20240508	140500	162324938	1839	1839	1839	1839	0
420	20240508	140400	162324938	1839	1839	1839	1839	0
421	20240508	140300	162324938	1839	1839	1839	1839	703
422	20240508	140200	161032121	1839	1838	1839	1838	2081
423	20240508	140100	157206243	1837	1836	1837	1836	5298
424	20240508	140000	147478300	1836	1836	1836	1836	0
425	20240508	135900	147478300	1836	1836	1836	1836	0
426	20240508	135800	147478300	1836	1836	1836	1836	0
427	20240508	135700	147478300	1836	1836	1836	1836	0
428	20240508	135600	147478300	1836	1836	1836	1836	0
429	20240508	135500	147478300	1836	1836	1836	1836	0
430	20240508	135400	147478300	1836	1836	1836	1836	0
431	20240508	135300	147478300	1836	1836	1836	1836	0
432	20240508	135200	147478300	1836	1836	1836	1836	502
433	20240508	135100	146556628	1836	1830	1836	1830	1201
434	20240508	135000	144352792	1830	1830	1830	1830	405
435	20240508	134900	143611642	1830	1830	1830	1830	0
436	20240508	134800	143611642	1830	1830	1830	1830	0
437	20240508	134700	143611642	1830	1830	1830	1830	0
438	20240508	134600	143611642	1830	1830	1830	1830	0
439	20240508	134500	143611642	1830	1830	1830	1830	0
440	20240508	134400	143611642	1830	1830	1830	1830	0
441	20240508	134300	143611642	1830	1830	1830	1830	0
442	20240508	134200	143611642	1830	1830	1830	1830	0
443	20240508	134100	143611642	1830	1830	1830	1830	0
444	20240508	134000	143611642	1830	1830	1830	1830	0
445	20240508	133900	143611642	1830	1830	1830	1830	0
446	20240508	133800	143611642	1830	1830	1830	1830	0
447	20240508	133700	143611642	1830	1830	1830	1830	1
448	20240508	133600	143609812	1830	1830	1830	1830	0
449	20240508	133500	143609812	1830	1830	1830	1830	0
450	20240508	133400	143609812	1830	1830	1830	1830	0
451	20240508	133300	143609812	1830	1829	1835	1829	3775
452	20240508	133200	136701497	1835	1835	1835	1835	0
453	20240508	133100	136701497	1835	1835	1835	1835	0
454	20240508	133000	136701497	1835	1834	1835	1834	312
455	20240508	132900	136129288	1833	1833	1833	1833	289
456	20240508	132800	135599551	1833	1833	1833	1833	0
457	20240508	132700	135599551	1833	1833	1833	1833	0
458	20240508	132600	135599551	1833	1833	1833	1833	0
459	20240508	132500	135599551	1833	1832	1833	1832	2467
460	20240508	132400	131079007	1829	1830	1830	1829	1005
461	20240508	132300	129240802	1831	1831	1831	1831	0
462	20240508	132200	129240802	1831	1831	1831	1831	0
463	20240508	132100	129240802	1831	1831	1831	1831	0
464	20240508	132000	129240802	1831	1831	1831	1831	0
465	20240508	131900	129240802	1831	1831	1831	1831	0
466	20240508	131800	129240802	1831	1831	1831	1831	0
467	20240508	131700	129240802	1831	1831	1831	1831	0
468	20240508	131600	129240802	1831	1831	1831	1831	0
469	20240508	131500	129240802	1831	1831	1831	1831	0
470	20240508	131400	129240802	1831	1831	1831	1831	0
471	20240508	131300	129240802	1831	1831	1831	1831	0
472	20240508	131200	129240802	1831	1831	1831	1831	0
473	20240508	131100	129240802	1831	1831	1831	1831	0
474	20240508	131000	129240802	1831	1831	1831	1831	0
475	20240508	130900	129240802	1831	1831	1831	1831	42
476	20240508	130800	129163900	1831	1831	1831	1831	400
477	20240508	130700	128431500	1830	1830	1830	1830	200
478	20240508	130600	128065500	1831	1831	1831	1831	0
479	20240508	130500	128065500	1831	1831	1831	1831	0
480	20240508	130400	128065500	1831	1831	1831	1831	0
481	20240508	130300	128065500	1831	1831	1831	1831	0
482	20240508	130200	128065500	1831	1831	1831	1831	0
483	20240508	130100	128065500	1831	1831	1831	1831	0
484	20240508	130000	128065500	1831	1831	1831	1831	0
485	20240508	125900	128065500	1831	1831	1831	1831	0
486	20240508	125800	128065500	1831	1831	1831	1831	0
487	20240508	125700	128065500	1831	1831	1831	1831	0
488	20240508	125600	128065500	1831	1831	1831	1831	0
489	20240508	125500	128065500	1831	1831	1831	1831	0
490	20240508	125400	128065500	1831	1831	1831	1831	0
491	20240508	125300	128065500	1831	1831	1831	1831	0
492	20240508	125200	128065500	1831	1831	1831	1831	0
493	20240508	125100	128065500	1831	1831	1831	1831	0
494	20240508	125000	128065500	1831	1831	1831	1831	0
495	20240508	124900	128065500	1831	1831	1831	1831	0
496	20240508	124800	128065500	1831	1831	1831	1831	0
497	20240508	124700	128065500	1831	1831	1831	1831	0
498	20240508	124600	128065500	1831	1831	1831	1831	0
499	20240508	124500	128065500	1831	1831	1831	1831	0
500	20240508	124400	128065500	1831	1831	1831	1831	100
501	20240508	124300	127882400	1831	1831	1831	1831	0
502	20240508	124200	127882400	1831	1831	1831	1831	0
503	20240508	124100	127882400	1831	1831	1831	1831	0
504	20240508	124000	127882400	1831	1831	1831	1831	0
505	20240508	123900	127882400	1831	1831	1831	1831	0
506	20240508	123800	127882400	1831	1831	1831	1831	0
507	20240508	123700	127882400	1831	1831	1831	1831	0
508	20240508	123600	127882400	1831	1831	1831	1831	10
509	20240508	123500	127864090	1831	1828	1831	1828	3031
510	20240508	123400	122319506	1828	1828	1828	1828	0
511	20240508	123300	122319506	1828	1828	1828	1828	0
512	20240508	123200	122319506	1828	1828	1828	1828	0
513	20240508	123100	122319506	1828	1828	1828	1828	0
514	20240508	123000	122319506	1828	1828	1828	1828	0
515	20240508	122900	122319506	1828	1828	1828	1828	0
516	20240508	122800	122319506	1828	1828	1828	1828	0
517	20240508	122700	122319506	1828	1828	1828	1828	3
518	20240508	122600	122314022	1828	1828	1828	1828	0
519	20240508	122500	122314022	1828	1828	1828	1828	0
520	20240508	122400	122314022	1828	1828	1828	1828	0
521	20240508	122300	122314022	1828	1828	1828	1828	142
522	20240508	122200	122054446	1828	1828	1828	1828	0
523	20240508	122100	122054446	1828	1828	1828	1828	0
524	20240508	122000	122054446	1828	1828	1828	1828	0
525	20240508	121900	122054446	1828	1830	1830	1828	1822
526	20240508	121800	118720654	1830	1830	1830	1830	1474
527	20240508	121700	116023234	1830	1830	1830	1830	7000
528	20240508	121600	103213234	1830	1830	1830	1830	0
529	20240508	121500	103213234	1830	1830	1830	1830	0
530	20240508	121400	103213234	1830	1830	1830	1830	0
531	20240508	121300	103213234	1830	1830	1830	1830	0
532	20240508	121200	103213234	1830	1830	1830	1830	0
533	20240508	121100	103213234	1830	1830	1830	1830	0
534	20240508	121000	103213234	1830	1830	1830	1830	0
535	20240508	120900	103213234	1830	1830	1830	1830	50
536	20240508	120800	103121734	1831	1831	1831	1831	0
537	20240508	120700	103121734	1831	1831	1831	1831	0
538	20240508	120600	103121734	1831	1831	1831	1831	0
539	20240508	120500	103121734	1831	1831	1831	1831	0
540	20240508	120400	103121734	1831	1831	1831	1831	0
541	20240508	120300	103121734	1831	1831	1831	1831	1
542	20240508	120200	103119903	1830	1830	1830	1830	1
543	20240508	120100	103118073	1831	1831	1831	1831	20
544	20240508	120000	103081453	1831	1831	1831	1831	0
545	20240508	115900	103081453	1831	1831	1831	1831	0
546	20240508	115800	103081453	1831	1831	1831	1831	0
547	20240508	115700	103081453	1831	1831	1831	1831	0
548	20240508	115600	103081453	1831	1831	1831	1831	0
549	20240508	115500	103081453	1831	1831	1831	1831	0
550	20240508	115400	103081453	1831	1831	1831	1831	0
551	20240508	115300	103081453	1831	1831	1831	1831	1
552	20240508	115200	103079622	1828	1828	1828	1828	0
553	20240508	115100	103079622	1828	1828	1828	1828	0
554	20240508	115000	103079622	1828	1828	1828	1828	0
555	20240508	114900	103079622	1828	1828	1828	1828	0
556	20240508	114800	103079622	1828	1828	1828	1828	1
557	20240508	114700	103077794	1828	1828	1828	1828	231
558	20240508	114600	102655526	1830	1830	1830	1830	0
559	20240508	114500	102655526	1830	1830	1830	1830	0
560	20240508	114400	102655526	1830	1830	1830	1830	0
561	20240508	114300	102655526	1830	1830	1830	1830	67
562	20240508	114200	102532916	1831	1831	1831	1831	0
563	20240508	114100	102532916	1831	1831	1831	1831	0
564	20240508	114000	102532916	1831	1831	1831	1831	0
565	20240508	113900	102532916	1831	1831	1831	1831	0
566	20240508	113800	102532916	1831	1831	1831	1831	1
567	20240508	113700	102531085	1831	1831	1831	1831	0
568	20240508	113600	102531085	1831	1831	1831	1831	0
569	20240508	113500	102531085	1831	1831	1831	1831	2
570	20240508	113400	102527423	1832	1832	1832	1832	0
571	20240508	113300	102527423	1832	1832	1832	1832	0
572	20240508	113200	102527423	1832	1832	1832	1832	0
573	20240508	113100	102527423	1832	1832	1832	1832	0
574	20240508	113000	102527423	1832	1832	1832	1832	0
575	20240508	112900	102527423	1832	1832	1832	1832	0
576	20240508	112800	102527423	1832	1832	1832	1832	0
577	20240508	112700	102527423	1832	1832	1832	1832	0
578	20240508	112600	102527423	1832	1832	1832	1832	0
579	20240508	112500	102527423	1832	1832	1832	1832	0
580	20240508	112400	102527423	1832	1832	1832	1832	0
581	20240508	112300	102527423	1832	1832	1832	1832	0
582	20240508	112200	102527423	1832	1832	1832	1832	0
583	20240508	112100	102527423	1832	1832	1832	1832	0
584	20240508	112000	102527423	1832	1832	1832	1832	0
585	20240508	111900	102527423	1832	1832	1832	1832	0
586	20240508	111800	102527423	1832	1832	1832	1832	0
587	20240508	111700	102527423	1832	1832	1832	1832	0
588	20240508	111600	102527423	1832	1832	1832	1832	0
589	20240508	111500	102527423	1832	1826	1832	1825	5503
590	20240508	111400	92484298	1833	1833	1833	1833	0
591	20240508	111300	92484298	1833	1833	1833	1833	0
592	20240508	111200	92484298	1833	1833	1833	1833	0
593	20240508	111100	92484298	1833	1833	1833	1833	0
594	20240508	111000	92484298	1833	1833	1833	1833	12
595	20240508	110900	92462302	1825	1826	1826	1825	7392
596	20240508	110800	78971154	1833	1833	1833	1833	0
597	20240508	110700	78971154	1833	1833	1833	1833	0
598	20240508	110600	78971154	1833	1833	1833	1833	0
599	20240508	110500	78971154	1833	1833	1833	1833	2
600	20240508	110400	78967488	1833	1833	1833	1833	0
601	20240508	110300	78967488	1833	1833	1833	1833	0
602	20240508	110200	78967488	1833	1833	1833	1833	0
603	20240508	110100	78967488	1833	1833	1833	1833	0
604	20240508	110000	78967488	1833	1833	1833	1833	1
605	20240508	105900	78965655	1833	1833	1833	1833	13
606	20240508	105800	78941826	1824	1824	1824	1824	0
607	20240508	105700	78941826	1824	1824	1824	1824	0
608	20240508	105600	78941826	1824	1824	1824	1824	0
609	20240508	105500	78941826	1824	1824	1824	1824	0
610	20240508	105400	78941826	1824	1824	1824	1824	0
611	20240508	105300	78941826	1824	1824	1824	1824	1000
612	20240508	105200	77117826	1832	1832	1832	1832	550
613	20240508	105100	76110226	1833	1833	1833	1833	1
614	20240508	105000	76108393	1833	1833	1833	1833	0
615	20240508	104900	76108393	1833	1833	1833	1833	0
616	20240508	104800	76108393	1833	1833	1833	1833	0
617	20240508	104700	76108393	1833	1833	1833	1833	0
618	20240508	104600	76108393	1833	1833	1833	1833	1
619	20240508	104500	76106560	1823	1823	1823	1823	0
620	20240508	104400	76106560	1823	1828	1828	1823	12000
621	20240508	104300	54202488	1830	1832	1832	1830	3000
622	20240508	104200	48711388	1833	1833	1833	1833	0
623	20240508	104100	48711388	1833	1833	1833	1833	0
624	20240508	104000	48711388	1833	1833	1833	1833	0
625	20240508	103900	48711388	1833	1833	1833	1833	0
626	20240508	103800	48711388	1833	1833	1833	1833	0
627	20240508	103700	48711388	1833	1833	1833	1833	0
628	20240508	103600	48711388	1833	1833	1833	1833	0
629	20240508	103500	48711388	1833	1833	1833	1833	0
630	20240508	103400	48711388	1833	1833	1833	1833	0
631	20240508	103300	48711388	1833	1833	1833	1833	0
632	20240508	103200	48711388	1833	1833	1833	1833	0
633	20240508	103100	48711388	1833	1833	1833	1833	0
634	20240508	103000	48711388	1833	1833	1833	1833	0
635	20240508	102900	48711388	1833	1833	1833	1833	0
636	20240508	102800	48711388	1833	1833	1833	1833	500
637	20240508	102700	47794888	1833	1833	1833	1833	0
638	20240508	102600	47794888	1833	1833	1833	1833	1
639	20240508	102500	47793055	1827	1831	1831	1827	365
640	20240508	102400	47125789	1833	1833	1833	1833	0
641	20240508	102300	47125789	1833	1833	1833	1833	0
642	20240508	102200	47125789	1833	1833	1833	1833	0
643	20240508	102100	47125789	1833	1833	1833	1833	0
644	20240508	102000	47125789	1833	1833	1833	1833	0
645	20240508	101900	47125789	1833	1833	1833	1833	0
646	20240508	101800	47125789	1833	1833	1833	1833	6
647	20240508	101700	47114791	1833	1833	1833	1833	131
648	20240508	101600	46874668	1833	1833	1833	1833	0
649	20240508	101500	46874668	1833	1833	1833	1833	0
650	20240508	101400	46874668	1833	1833	1833	1833	0
651	20240508	101300	46874668	1833	1833	1833	1833	0
652	20240508	101200	46874668	1833	1833	1833	1833	0
653	20240508	101100	46874668	1833	1833	1833	1833	0
654	20240508	101000	46874668	1833	1833	1833	1833	0
655	20240508	100900	46874668	1833	1833	1833	1833	0
656	20240508	100800	46874668	1833	1833	1833	1833	0
657	20240508	100700	46874668	1833	1833	1833	1833	0
658	20240508	100600	46874668	1833	1833	1833	1833	0
659	20240508	100500	46874668	1833	1833	1833	1833	0
660	20240508	100400	46874668	1833	1833	1833	1833	0
661	20240508	100300	46874668	1833	1833	1833	1833	1
662	20240508	100200	46872835	1833	1833	1833	1833	0
663	20240508	100100	46872835	1833	1833	1833	1833	0
664	20240508	100000	46872835	1833	1833	1833	1833	0
665	20240508	095900	46872835	1833	1833	1833	1833	0
666	20240508	095800	46872835	1833	1833	1833	1833	17
667	20240508	095700	46841674	1833	1833	1833	1833	2
668	20240508	095600	46838008	1833	1833	1833	1833	1
669	20240508	095500	46836175	1833	1831	1833	1830	51
670	20240508	095400	46742795	1833	1833	1833	1833	10
671	20240508	095300	46724465	1833	1833	1833	1833	0
672	20240508	095200	46724465	1833	1833	1833	1833	0
673	20240508	095100	46724465	1833	1833	1833	1833	0
674	20240508	095000	46724465	1833	1833	1833	1833	0
675	20240508	094900	46724465	1833	1833	1833	1833	0
676	20240508	094800	46724465	1833	1833	1833	1833	0
677	20240508	094700	46724465	1833	1836	1836	1833	1137
678	20240508	094600	44639268	1837	1837	1837	1837	0
679	20240508	094500	44639268	1837	1837	1838	1837	190
680	20240508	094400	44290088	1842	1842	1842	1842	40
681	20240508	094300	44216408	1842	1842	1842	1842	0
682	20240508	094200	44216408	1842	1842	1842	1842	1
683	20240508	094100	44214566	1839	1839	1839	1839	6000
684	20240508	094000	33180566	1839	1838	1839	1838	121
685	20240508	093900	32958141	1838	1838	1838	1838	0
686	20240508	093800	32958141	1838	1838	1838	1838	0
687	20240508	093700	32958141	1838	1838	1838	1838	1
688	20240508	093600	32956303	1837	1837	1837	1837	0
689	20240508	093500	32956303	1837	1837	1837	1837	0
690	20240508	093400	32956303	1837	1837	1837	1837	0
691	20240508	093300	32956303	1837	1837	1837	1837	0
692	20240508	093200	32956303	1837	1837	1837	1837	27
693	20240508	093100	32906704	1842	1842	1842	1842	1
694	20240508	093000	32904862	1838	1839	1839	1838	82
695	20240508	092900	32754086	1841	1841	1841	1841	4957
696	20240508	092800	23628249	1841	1841	1841	1841	499
697	20240508	092700	22709590	1840	1840	1840	1840	0
698	20240508	092600	22709590	1840	1840	1840	1840	0
699	20240508	092500	22709590	1840	1840	1840	1840	0
700	20240508	092400	22709590	1840	1840	1840	1840	10
701	20240508	092300	22691190	1841	1841	1841	1841	8
702	20240508	092200	22676462	1841	1840	1841	1840	64
703	20240508	092100	22558697	1841	1841	1841	1841	123
704	20240508	092000	22332254	1841	1841	1841	1841	62
705	20240508	091900	22218112	1840	1840	1840	1840	0
706	20240508	091800	22218112	1840	1840	1840	1840	0
707	20240508	091700	22218112	1840	1839	1840	1839	2004
708	20240508	091600	18531476	1837	1833	1837	1833	6028
709	20240508	091500	7481857	1833	1833	1833	1833	1001
710	20240508	091400	5647024	1833	1833	1833	1833	0
711	20240508	091300	5647024	1833	1833	1833	1833	0
712	20240508	091200	5647024	1833	1833	1833	1833	0
713	20240508	091100	5647024	1833	1833	1833	1833	0
714	20240508	091000	5647024	1833	1833	1833	1833	0
715	20240508	090900	5647024	1833	1833	1833	1833	276
716	20240508	090800	5141116	1833	1833	1833	1833	0
717	20240508	090700	5141116	1833	1833	1833	1833	2502
718	20240508	090600	554950	1833	1833	1833	1833	0
719	20240508	090500	554950	1833	1833	1833	1833	5
720	20240508	090400	545785	1833	1833	1833	1833	0
721	20240508	090300	545785	1833	1833	1833	1833	0
722	20240508	090200	545785	1833	1833	1833	1833	0
723	20240508	090100	545785	1833	1833	1833	1833	0
724	20240508	090000	545785	1833	1825	1833	1825	299