KissMeData/377740/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	211800	112298475	4085	4085	4085	4085	160
3	20240508	211700	112298475	4085	4085	4085	4085	0
4	20240508	211600	112298475	4085	4085	4085	4085	0
5	20240508	211500	112298475	4085	4085	4085	4085	0
6	20240508	211400	112298475	4085	4085	4085	4085	0
7	20240508	211300	112298475	4085	4085	4085	4085	0
8	20240508	211200	112298475	4085	4085	4085	4085	0
9	20240508	211100	112298475	4085	4085	4085	4085	0
10	20240508	211000	112298475	4085	4085	4085	4085	0
11	20240508	210900	112298475	4085	4085	4085	4085	0
12	20240508	210800	112298475	4085	4085	4085	4085	0
13	20240508	210700	112298475	4085	4085	4085	4085	0
14	20240508	210600	112298475	4085	4085	4085	4085	0
15	20240508	210500	112298475	4085	4085	4085	4085	0
16	20240508	210400	112298475	4085	4085	4085	4085	0
17	20240508	210300	112298475	4085	4085	4085	4085	0
18	20240508	210200	112298475	4085	4085	4085	4085	0
19	20240508	210100	112298475	4085	4085	4085	4085	0
20	20240508	210000	112298475	4085	4085	4085	4085	0
21	20240508	205900	112298475	4085	4085	4085	4085	0
22	20240508	205800	112298475	4085	4085	4085	4085	0
23	20240508	205700	112298475	4085	4085	4085	4085	0
24	20240508	205600	112298475	4085	4085	4085	4085	0
25	20240508	205500	112298475	4085	4085	4085	4085	0
26	20240508	205400	112298475	4085	4085	4085	4085	0
27	20240508	205300	112298475	4085	4085	4085	4085	0
28	20240508	205200	112298475	4085	4085	4085	4085	0
29	20240508	205100	112298475	4085	4085	4085	4085	0
30	20240508	205000	112298475	4085	4085	4085	4085	0
31	20240508	204900	112298475	4085	4085	4085	4085	0
32	20240508	204800	112298475	4085	4085	4085	4085	160
33	20240508	204700	112298475	4085	4085	4085	4085	0
34	20240508	204600	112298475	4085	4085	4085	4085	0
35	20240508	204500	112298475	4085	4085	4085	4085	0
36	20240508	204400	112298475	4085	4085	4085	4085	0
37	20240508	204300	112298475	4085	4085	4085	4085	0
38	20240508	204200	112298475	4085	4085	4085	4085	0
39	20240508	204100	112298475	4085	4085	4085	4085	0
40	20240508	204000	112298475	4085	4085	4085	4085	0
41	20240508	203900	112298475	4085	4085	4085	4085	0
42	20240508	203800	112298475	4085	4085	4085	4085	0
43	20240508	203700	112298475	4085	4085	4085	4085	0
44	20240508	203600	112298475	4085	4085	4085	4085	0
45	20240508	203500	112298475	4085	4085	4085	4085	0
46	20240508	203400	112298475	4085	4085	4085	4085	0
47	20240508	203300	112298475	4085	4085	4085	4085	0
48	20240508	203200	112298475	4085	4085	4085	4085	0
49	20240508	203100	112298475	4085	4085	4085	4085	0
50	20240508	203000	112298475	4085	4085	4085	4085	0
51	20240508	202900	112298475	4085	4085	4085	4085	0
52	20240508	202800	112298475	4085	4085	4085	4085	0
53	20240508	202700	112298475	4085	4085	4085	4085	0
54	20240508	202600	112298475	4085	4085	4085	4085	0
55	20240508	202500	112298475	4085	4085	4085	4085	0
56	20240508	202400	112298475	4085	4085	4085	4085	0
57	20240508	202300	112298475	4085	4085	4085	4085	0
58	20240508	202200	112298475	4085	4085	4085	4085	0
59	20240508	202100	112298475	4085	4085	4085	4085	0
60	20240508	202000	112298475	4085	4085	4085	4085	0
61	20240508	201900	112298475	4085	4085	4085	4085	0
62	20240508	201800	112298475	4085	4085	4085	4085	160
63	20240508	201700	112298475	4085	4085	4085	4085	0
64	20240508	201600	112298475	4085	4085	4085	4085	0
65	20240508	201500	112298475	4085	4085	4085	4085	0
66	20240508	201400	112298475	4085	4085	4085	4085	0
67	20240508	201300	112298475	4085	4085	4085	4085	0
68	20240508	201200	112298475	4085	4085	4085	4085	0
69	20240508	201100	112298475	4085	4085	4085	4085	0
70	20240508	201000	112298475	4085	4085	4085	4085	0
71	20240508	200900	112298475	4085	4085	4085	4085	0
72	20240508	200800	112298475	4085	4085	4085	4085	0
73	20240508	200700	112298475	4085	4085	4085	4085	0
74	20240508	200600	112298475	4085	4085	4085	4085	0
75	20240508	200500	112298475	4085	4085	4085	4085	0
76	20240508	200400	112298475	4085	4085	4085	4085	0
77	20240508	200300	112298475	4085	4085	4085	4085	0
78	20240508	200200	112298475	4085	4085	4085	4085	0
79	20240508	200100	112298475	4085	4085	4085	4085	0
80	20240508	200000	112298475	4085	4085	4085	4085	0
81	20240508	195900	112298475	4085	4085	4085	4085	0
82	20240508	195800	112298475	4085	4085	4085	4085	0
83	20240508	195700	112298475	4085	4085	4085	4085	0
84	20240508	195600	112298475	4085	4085	4085	4085	0
85	20240508	195500	112298475	4085	4085	4085	4085	0
86	20240508	195400	112298475	4085	4085	4085	4085	0
87	20240508	195300	112298475	4085	4085	4085	4085	0
88	20240508	195200	112298475	4085	4085	4085	4085	0
89	20240508	195100	112298475	4085	4085	4085	4085	0
90	20240508	195000	112298475	4085	4085	4085	4085	0
91	20240508	194900	112298475	4085	4085	4085	4085	0
92	20240508	194800	112298475	4085	4085	4085	4085	160
93	20240508	194700	112298475	4085	4085	4085	4085	0
94	20240508	194600	112298475	4085	4085	4085	4085	0
95	20240508	194500	112298475	4085	4085	4085	4085	0
96	20240508	194400	112298475	4085	4085	4085	4085	0
97	20240508	194300	112298475	4085	4085	4085	4085	0
98	20240508	194200	112298475	4085	4085	4085	4085	0
99	20240508	194100	112298475	4085	4085	4085	4085	0
100	20240508	194000	112298475	4085	4085	4085	4085	0
101	20240508	193900	112298475	4085	4085	4085	4085	0
102	20240508	193800	112298475	4085	4085	4085	4085	0
103	20240508	193700	112298475	4085	4085	4085	4085	0
104	20240508	193600	112298475	4085	4085	4085	4085	0
105	20240508	193500	112298475	4085	4085	4085	4085	0
106	20240508	193400	112298475	4085	4085	4085	4085	0
107	20240508	193300	112298475	4085	4085	4085	4085	0
108	20240508	193200	112298475	4085	4085	4085	4085	0
109	20240508	193100	112298475	4085	4085	4085	4085	0
110	20240508	193000	112298475	4085	4085	4085	4085	0
111	20240508	192900	112298475	4085	4085	4085	4085	0
112	20240508	192800	112298475	4085	4085	4085	4085	0
113	20240508	192700	112298475	4085	4085	4085	4085	0
114	20240508	192600	112298475	4085	4085	4085	4085	0
115	20240508	192500	112298475	4085	4085	4085	4085	0
116	20240508	192400	112298475	4085	4085	4085	4085	0
117	20240508	192300	112298475	4085	4085	4085	4085	0
118	20240508	192200	112298475	4085	4085	4085	4085	0
119	20240508	192100	112298475	4085	4085	4085	4085	0
120	20240508	192000	112298475	4085	4085	4085	4085	0
121	20240508	191900	112298475	4085	4085	4085	4085	0
122	20240508	191800	112298475	4085	4085	4085	4085	160
123	20240508	191700	112298475	4085	4085	4085	4085	0
124	20240508	191600	112298475	4085	4085	4085	4085	0
125	20240508	191500	112298475	4085	4085	4085	4085	0
126	20240508	191400	112298475	4085	4085	4085	4085	0
127	20240508	191300	112298475	4085	4085	4085	4085	0
128	20240508	191200	112298475	4085	4085	4085	4085	0
129	20240508	191100	112298475	4085	4085	4085	4085	0
130	20240508	191000	112298475	4085	4085	4085	4085	0
131	20240508	190900	112298475	4085	4085	4085	4085	0
132	20240508	190800	112298475	4085	4085	4085	4085	0
133	20240508	190700	112298475	4085	4085	4085	4085	0
134	20240508	190600	112298475	4085	4085	4085	4085	0
135	20240508	190500	112298475	4085	4085	4085	4085	0
136	20240508	190400	112298475	4085	4085	4085	4085	0
137	20240508	190300	112298475	4085	4085	4085	4085	0
138	20240508	190200	112298475	4085	4085	4085	4085	0
139	20240508	190100	112298475	4085	4085	4085	4085	0
140	20240508	190000	112298475	4085	4085	4085	4085	0
141	20240508	185900	112298475	4085	4085	4085	4085	0
142	20240508	185800	112298475	4085	4085	4085	4085	0
143	20240508	185700	112298475	4085	4085	4085	4085	0
144	20240508	185600	112298475	4085	4085	4085	4085	0
145	20240508	185500	112298475	4085	4085	4085	4085	0
146	20240508	185400	112298475	4085	4085	4085	4085	0
147	20240508	185300	112298475	4085	4085	4085	4085	0
148	20240508	185200	112298475	4085	4085	4085	4085	0
149	20240508	185100	112298475	4085	4085	4085	4085	0
150	20240508	185000	112298475	4085	4085	4085	4085	0
151	20240508	184900	112298475	4085	4085	4085	4085	0
152	20240508	184800	112298475	4085	4085	4085	4085	160
153	20240508	184700	112298475	4085	4085	4085	4085	0
154	20240508	184600	112298475	4085	4085	4085	4085	0
155	20240508	184500	112298475	4085	4085	4085	4085	0
156	20240508	184400	112298475	4085	4085	4085	4085	0
157	20240508	184300	112298475	4085	4085	4085	4085	0
158	20240508	184200	112298475	4085	4085	4085	4085	0
159	20240508	184100	112298475	4085	4085	4085	4085	0
160	20240508	184000	112298475	4085	4085	4085	4085	0
161	20240508	183900	112298475	4085	4085	4085	4085	0
162	20240508	183800	112298475	4085	4085	4085	4085	0
163	20240508	183700	112298475	4085	4085	4085	4085	0
164	20240508	183600	112298475	4085	4085	4085	4085	0
165	20240508	183500	112298475	4085	4085	4085	4085	0
166	20240508	183400	112298475	4085	4085	4085	4085	0
167	20240508	183300	112298475	4085	4085	4085	4085	0
168	20240508	183200	112298475	4085	4085	4085	4085	0
169	20240508	183100	112298475	4085	4085	4085	4085	0
170	20240508	183000	112298475	4085	4085	4085	4085	0
171	20240508	182900	112298475	4085	4085	4085	4085	0
172	20240508	182800	112298475	4085	4085	4085	4085	0
173	20240508	182700	112298475	4085	4085	4085	4085	0
174	20240508	182600	112298475	4085	4085	4085	4085	0
175	20240508	182500	112298475	4085	4085	4085	4085	0
176	20240508	182400	112298475	4085	4085	4085	4085	0
177	20240508	182300	112298475	4085	4085	4085	4085	0
178	20240508	182200	112298475	4085	4085	4085	4085	0
179	20240508	182100	112298475	4085	4085	4085	4085	0
180	20240508	182000	112298475	4085	4085	4085	4085	0
181	20240508	181900	112298475	4085	4085	4085	4085	0
182	20240508	181800	112298475	4085	4085	4085	4085	160
183	20240508	181700	112298475	4085	4085	4085	4085	0
184	20240508	181600	112298475	4085	4085	4085	4085	0
185	20240508	181500	112298475	4085	4085	4085	4085	0
186	20240508	181400	112298475	4085	4085	4085	4085	0
187	20240508	181300	112298475	4085	4085	4085	4085	0
188	20240508	181200	112298475	4085	4085	4085	4085	0
189	20240508	181100	112298475	4085	4085	4085	4085	0
190	20240508	181000	112298475	4085	4085	4085	4085	0
191	20240508	180900	112298475	4085	4085	4085	4085	0
192	20240508	180800	112298475	4085	4085	4085	4085	0
193	20240508	180700	112298475	4085	4085	4085	4085	0
194	20240508	180600	112298475	4085	4085	4085	4085	0
195	20240508	180500	112298475	4085	4085	4085	4085	0
196	20240508	180400	112298475	4085	4085	4085	4085	0
197	20240508	180300	112298475	4085	4085	4085	4085	0
198	20240508	180200	112298475	4085	4085	4085	4085	0
199	20240508	180100	112298475	4085	4085	4085	4085	0
200	20240508	180000	112298475	4085	4085	4085	4085	0
201	20240508	175900	112298475	4085	4085	4085	4085	0
202	20240508	175800	112298475	4085	4085	4085	4085	0
203	20240508	175700	112298475	4085	4085	4085	4085	0
204	20240508	175600	112298475	4085	4085	4085	4085	0
205	20240508	175500	112298475	4085	4085	4085	4085	0
206	20240508	175400	112298475	4085	4085	4085	4085	0
207	20240508	175300	112298475	4085	4085	4085	4085	0
208	20240508	175200	112298475	4085	4085	4085	4085	0
209	20240508	175100	112298475	4085	4085	4085	4085	0
210	20240508	175000	112298475	4085	4085	4085	4085	0
211	20240508	174900	112298475	4085	4085	4085	4085	0
212	20240508	174800	112298475	4085	4085	4085	4085	160
213	20240508	174700	112298475	4085	4085	4085	4085	0
214	20240508	174600	112298475	4085	4085	4085	4085	0
215	20240508	174500	112298475	4085	4085	4085	4085	0
216	20240508	174400	112298475	4085	4085	4085	4085	0
217	20240508	174300	112298475	4085	4085	4085	4085	0
218	20240508	174200	112298475	4085	4085	4085	4085	0
219	20240508	174100	112298475	4085	4085	4085	4085	0
220	20240508	174000	112298475	4085	4085	4085	4085	0
221	20240508	173900	112298475	4085	4085	4085	4085	0
222	20240508	173800	112298475	4085	4085	4085	4085	0
223	20240508	173700	112298475	4085	4085	4085	4085	0
224	20240508	173600	112298475	4085	4085	4085	4085	0
225	20240508	173500	112298475	4085	4085	4085	4085	0
226	20240508	173400	112298475	4085	4085	4085	4085	0
227	20240508	173300	112298475	4085	4085	4085	4085	0
228	20240508	173200	112298475	4085	4085	4085	4085	0
229	20240508	173100	112298475	4085	4085	4085	4085	0
230	20240508	173000	112298475	4085	4085	4085	4085	0
231	20240508	172900	112298475	4085	4085	4085	4085	0
232	20240508	172800	112298475	4085	4085	4085	4085	0
233	20240508	172700	112298475	4085	4085	4085	4085	0
234	20240508	172600	112298475	4085	4085	4085	4085	0
235	20240508	172500	112298475	4085	4085	4085	4085	0
236	20240508	172400	112298475	4085	4085	4085	4085	0
237	20240508	172300	112298475	4085	4085	4085	4085	0
238	20240508	172200	112298475	4085	4085	4085	4085	0
239	20240508	172100	112298475	4085	4085	4085	4085	0
240	20240508	172000	112298475	4085	4085	4085	4085	0
241	20240508	171900	112298475	4085	4085	4085	4085	0
242	20240508	171800	112298475	4085	4085	4085	4085	160
243	20240508	171700	112298475	4085	4085	4085	4085	0
244	20240508	171600	112298475	4085	4085	4085	4085	0
245	20240508	171500	112298475	4085	4085	4085	4085	0
246	20240508	171400	112298475	4085	4085	4085	4085	0
247	20240508	171300	112298475	4085	4085	4085	4085	0
248	20240508	171200	112298475	4085	4085	4085	4085	0
249	20240508	171100	112298475	4085	4085	4085	4085	0
250	20240508	171000	112298475	4085	4085	4085	4085	0
251	20240508	170900	112298475	4085	4085	4085	4085	0
252	20240508	170800	112298475	4085	4085	4085	4085	0
253	20240508	170700	112298475	4085	4085	4085	4085	0
254	20240508	170600	112298475	4085	4085	4085	4085	0
255	20240508	170500	112298475	4085	4085	4085	4085	0
256	20240508	170400	112298475	4085	4085	4085	4085	0
257	20240508	170300	112298475	4085	4085	4085	4085	0
258	20240508	170200	112298475	4085	4085	4085	4085	0
259	20240508	170100	112298475	4085	4085	4085	4085	0
260	20240508	170000	112298475	4085	4085	4085	4085	0
261	20240508	165900	112298475	4085	4085	4085	4085	0
262	20240508	165800	112298475	4085	4085	4085	4085	0
263	20240508	165700	112298475	4085	4085	4085	4085	0
264	20240508	165600	112298475	4085	4085	4085	4085	0
265	20240508	165500	112298475	4085	4085	4085	4085	0
266	20240508	165400	112298475	4085	4085	4085	4085	0
267	20240508	165300	112298475	4085	4085	4085	4085	0
268	20240508	165200	112298475	4085	4085	4085	4085	0
269	20240508	165100	112298475	4085	4085	4085	4085	0
270	20240508	165000	112298475	4085	4085	4085	4085	0
271	20240508	164900	112298475	4085	4085	4085	4085	0
272	20240508	164800	112298475	4085	4085	4085	4085	160
273	20240508	164700	112298475	4085	4085	4085	4085	0
274	20240508	164600	112298475	4085	4085	4085	4085	0
275	20240508	164500	112298475	4085	4085	4085	4085	0
276	20240508	164400	112298475	4085	4085	4085	4085	0
277	20240508	164300	112298475	4085	4085	4085	4085	0
278	20240508	164200	112298475	4085	4085	4085	4085	0
279	20240508	164100	112298475	4085	4085	4085	4085	0
280	20240508	164000	112298475	4085	4085	4085	4085	0
281	20240508	163900	112298475	4085	4085	4085	4085	0
282	20240508	163800	112298475	4085	4085	4085	4085	0
283	20240508	163700	112298475	4085	4085	4085	4085	0
284	20240508	163600	112298475	4085	4085	4085	4085	0
285	20240508	163500	112298475	4085	4085	4085	4085	0
286	20240508	163400	112298475	4085	4085	4085	4085	0
287	20240508	163300	112298475	4085	4085	4085	4085	0
288	20240508	163200	112298475	4085	4085	4085	4085	0
289	20240508	163100	112298475	4085	4085	4085	4085	0
290	20240508	163000	112298475	4085	4085	4085	4085	0
291	20240508	162900	112298475	4085	4085	4085	4085	0
292	20240508	162800	112298475	4085	4085	4085	4085	0
293	20240508	162700	112298475	4085	4085	4085	4085	0
294	20240508	162600	112298475	4085	4085	4085	4085	0
295	20240508	162500	112298475	4085	4085	4085	4085	0
296	20240508	162400	112298475	4085	4085	4085	4085	0
297	20240508	162300	112298475	4085	4085	4085	4085	0
298	20240508	162200	112298475	4085	4085	4085	4085	0
299	20240508	162100	112298475	4085	4085	4085	4085	0
300	20240508	162000	112298475	4085	4085	4085	4085	0
301	20240508	161900	112298475	4085	4085	4085	4085	0
302	20240508	161800	112298475	4085	4085	4085	4085	160
303	20240508	161700	112298475	4085	4085	4085	4085	0
304	20240508	161600	112298475	4085	4085	4085	4085	0
305	20240508	161500	112298475	4085	4085	4085	4085	0
306	20240508	161400	112298475	4085	4085	4085	4085	0
307	20240508	161300	112298475	4085	4085	4085	4085	0
308	20240508	161200	112298475	4085	4085	4085	4085	0
309	20240508	161100	112298475	4085	4085	4085	4085	0
310	20240508	161000	112298475	4085	4085	4085	4085	0
311	20240508	160900	112298475	4085	4085	4085	4085	0
312	20240508	160800	112298475	4085	4085	4085	4085	0
313	20240508	160700	112298475	4085	4085	4085	4085	0
314	20240508	160600	112298475	4085	4085	4085	4085	0
315	20240508	160500	112298475	4085	4085	4085	4085	0
316	20240508	160400	112298475	4085	4085	4085	4085	0
317	20240508	160300	112298475	4085	4085	4085	4085	0
318	20240508	160200	112298475	4085	4085	4085	4085	0
319	20240508	160100	112298475	4085	4085	4085	4085	0
320	20240508	160000	112298475	4085	4085	4085	4085	0
321	20240508	155900	112298475	4085	4085	4085	4085	0
322	20240508	155800	112298475	4085	4085	4085	4085	0
323	20240508	155700	112298475	4085	4085	4085	4085	0
324	20240508	155600	112298475	4085	4085	4085	4085	0
325	20240508	155500	112298475	4085	4085	4085	4085	0
326	20240508	155400	112298475	4085	4085	4085	4085	0
327	20240508	155300	112298475	4085	4085	4085	4085	0
328	20240508	155200	112298475	4085	4085	4085	4085	0
329	20240508	155100	112298475	4085	4085	4085	4085	0
330	20240508	155000	112298475	4085	4085	4085	4085	0
331	20240508	154900	112298475	4085	4085	4085	4085	0
332	20240508	154800	112298475	4085	4085	4085	4085	160
333	20240508	154700	112298475	4085	4085	4085	4085	0
334	20240508	154600	112298475	4085	4085	4085	4085	0
335	20240508	154500	112298475	4085	4085	4085	4085	0
336	20240508	154400	112298475	4085	4085	4085	4085	0
337	20240508	154300	112298475	4085	4085	4085	4085	0
338	20240508	154200	112298475	4085	4085	4085	4085	0
339	20240508	154100	112298475	4085	4085	4085	4085	0
340	20240508	154000	112298475	4085	4085	4085	4085	0
341	20240508	153900	112298475	4085	4085	4085	4085	0
342	20240508	153800	112298475	4085	4085	4085	4085	0
343	20240508	153700	112298475	4085	4085	4085	4085	0
344	20240508	153600	112298475	4085	4085	4085	4085	0
345	20240508	153500	112298475	4085	4085	4085	4085	0
346	20240508	153400	112298475	4085	4085	4085	4085	0
347	20240508	153300	112298475	4085	4085	4085	4085	0
348	20240508	153200	112298475	4085	4085	4085	4085	0
349	20240508	153100	112298475	4085	4085	4085	4085	0
350	20240508	153000	112298475	4085	4085	4085	4085	160
351	20240508	152900	111644875	4085	4085	4085	4085	0
352	20240508	152800	111644875	4085	4085	4085	4085	0
353	20240508	152700	111644875	4085	4085	4085	4085	0
354	20240508	152600	111644875	4085	4085	4085	4085	0
355	20240508	152500	111644875	4085	4085	4085	4085	0
356	20240508	152400	111644875	4085	4085	4085	4085	0
357	20240508	152300	111644875	4085	4085	4085	4085	0
358	20240508	152200	111644875	4085	4085	4085	4085	0
359	20240508	152100	111644875	4085	4085	4085	4085	0
360	20240508	152000	111644875	4085	4085	4085	4085	0
361	20240508	151900	111644875	4085	4085	4085	4085	318
362	20240508	151800	110345845	4090	4100	4100	4090	487
363	20240508	151700	108352270	4095	4095	4095	4095	2
364	20240508	151600	108344080	4095	4095	4095	4095	0
365	20240508	151500	108344080	4095	4095	4095	4095	21
366	20240508	151400	108258085	4095	4095	4095	4095	4
367	20240508	151300	108241705	4095	4100	4100	4095	3
368	20240508	151200	108229415	4090	4090	4090	4090	0
369	20240508	151100	108229415	4090	4095	4095	4090	43
370	20240508	151000	108053535	4090	4090	4090	4090	0
371	20240508	150900	108053535	4090	4090	4090	4090	35
372	20240508	150800	107910385	4090	4090	4090	4090	0
373	20240508	150700	107910385	4090	4090	4090	4090	0
374	20240508	150600	107910385	4090	4090	4090	4090	57
375	20240508	150500	107677255	4095	4095	4095	4095	2
376	20240508	150400	107669065	4090	4090	4090	4090	0
377	20240508	150300	107669065	4090	4090	4090	4090	0
378	20240508	150200	107669065	4090	4090	4090	4090	0
379	20240508	150100	107669065	4090	4095	4095	4090	241
380	20240508	150000	106683315	4100	4100	4100	4100	50
381	20240508	145900	106478315	4100	4100	4100	4100	15
382	20240508	145800	106416815	4100	4100	4100	4100	7
383	20240508	145700	106388115	4090	4090	4090	4090	0
384	20240508	145600	106388115	4090	4090	4090	4090	0
385	20240508	145500	106388115	4090	4090	4090	4090	0
386	20240508	145400	106388115	4090	4090	4090	4090	0
387	20240508	145300	106388115	4090	4090	4090	4090	0
388	20240508	145200	106388115	4090	4090	4090	4090	0
389	20240508	145100	106388115	4090	4090	4090	4090	0
390	20240508	145000	106388115	4090	4090	4090	4090	0
391	20240508	144900	106388115	4090	4095	4095	4090	50
392	20240508	144800	106183605	4095	4095	4095	4095	0
393	20240508	144700	106183605	4095	4095	4095	4095	4
394	20240508	144600	106167225	4090	4090	4090	4090	0
395	20240508	144500	106167225	4090	4090	4090	4090	0
396	20240508	144400	106167225	4090	4090	4090	4090	0
397	20240508	144300	106167225	4090	4090	4090	4090	100
398	20240508	144200	105758225	4090	4090	4090	4090	0
399	20240508	144100	105758225	4090	4090	4090	4090	0
400	20240508	144000	105758225	4090	4090	4090	4090	0
401	20240508	143900	105758225	4090	4090	4090	4090	0
402	20240508	143800	105758225	4090	4090	4090	4090	0
403	20240508	143700	105758225	4090	4090	4090	4090	0
404	20240508	143600	105758225	4090	4090	4090	4090	0
405	20240508	143500	105758225	4090	4090	4090	4090	0
406	20240508	143400	105758225	4090	4090	4090	4090	46
407	20240508	143300	105570085	4090	4090	4090	4090	0
408	20240508	143200	105570085	4090	4090	4090	4090	0
409	20240508	143100	105570085	4090	4090	4090	4090	0
410	20240508	143000	105570085	4090	4090	4090	4090	23
411	20240508	142900	105476015	4095	4095	4095	4095	1
412	20240508	142800	105471920	4095	4095	4095	4095	1
413	20240508	142700	105467825	4090	4090	4090	4090	0
414	20240508	142600	105467825	4090	4090	4090	4090	0
415	20240508	142500	105467825	4090	4090	4090	4090	0
416	20240508	142400	105467825	4090	4090	4090	4090	0
417	20240508	142300	105467825	4090	4095	4095	4090	46
418	20240508	142200	105279680	4100	4100	4100	4100	0
419	20240508	142100	105279680	4100	4100	4100	4100	0
420	20240508	142000	105279680	4100	4100	4100	4100	0
421	20240508	141900	105279680	4100	4100	4100	4100	0
422	20240508	141800	105279680	4100	4100	4100	4100	0
423	20240508	141700	105279680	4100	4100	4100	4100	0
424	20240508	141600	105279680	4100	4100	4100	4100	300
425	20240508	141500	104049680	4090	4090	4090	4090	0
426	20240508	141400	104049680	4090	4090	4090	4090	0
427	20240508	141300	104049680	4090	4090	4090	4090	0
428	20240508	141200	104049680	4090	4090	4090	4090	0
429	20240508	141100	104049680	4090	4090	4090	4090	0
430	20240508	141000	104049680	4090	4090	4090	4090	0
431	20240508	140900	104049680	4090	4090	4090	4090	0
432	20240508	140800	104049680	4090	4090	4090	4090	100
433	20240508	140700	103640680	4090	4090	4090	4090	0
434	20240508	140600	103640680	4090	4090	4090	4090	0
435	20240508	140500	103640680	4090	4100	4100	4090	3
436	20240508	140400	103628390	4090	4090	4090	4090	0
437	20240508	140300	103628390	4090	4090	4090	4090	61
438	20240508	140200	103378900	4090	4090	4090	4090	0
439	20240508	140100	103378900	4090	4090	4090	4090	0
440	20240508	140000	103378900	4090	4090	4090	4090	0
441	20240508	135900	103378900	4090	4090	4090	4090	0
442	20240508	135800	103378900	4090	4100	4100	4090	479
443	20240508	135700	101415480	4100	4100	4100	4100	0
444	20240508	135600	101415480	4100	4100	4100	4100	1
445	20240508	135500	101411380	4085	4085	4085	4085	0
446	20240508	135400	101411380	4085	4085	4085	4085	0
447	20240508	135300	101411380	4085	4085	4085	4085	0
448	20240508	135200	101411380	4085	4085	4085	4085	0
449	20240508	135100	101411380	4085	4085	4085	4085	0
450	20240508	135000	101411380	4085	4085	4085	4085	0
451	20240508	134900	101411380	4085	4085	4085	4085	0
452	20240508	134800	101411380	4085	4085	4085	4085	0
453	20240508	134700	101411380	4085	4085	4085	4085	42
454	20240508	134600	101239810	4090	4090	4090	4090	127
455	20240508	134500	100720380	4095	4095	4095	4095	9
456	20240508	134400	100683525	4095	4095	4095	4095	0
457	20240508	134300	100683525	4095	4095	4095	4095	0
458	20240508	134200	100683525	4095	4095	4095	4095	0
459	20240508	134100	100683525	4095	4095	4095	4095	1
460	20240508	134000	100679430	4095	4095	4095	4095	0
461	20240508	133900	100679430	4095	4095	4095	4095	0
462	20240508	133800	100679430	4095	4095	4095	4095	0
463	20240508	133700	100679430	4095	4095	4095	4095	1
464	20240508	133600	100675335	4095	4095	4095	4095	0
465	20240508	133500	100675335	4095	4095	4095	4095	0
466	20240508	133400	100675335	4095	4095	4095	4095	0
467	20240508	133300	100675335	4095	4095	4095	4095	0
468	20240508	133200	100675335	4095	4095	4095	4095	136
469	20240508	133100	100118415	4090	4090	4090	4090	5
470	20240508	133000	100097965	4090	4090	4090	4090	15
471	20240508	132900	100036615	4090	4090	4090	4090	0
472	20240508	132800	100036615	4090	4090	4090	4090	0
473	20240508	132700	100036615	4090	4090	4090	4090	0
474	20240508	132600	100036615	4090	4090	4090	4090	0
475	20240508	132500	100036615	4090	4090	4090	4090	0
476	20240508	132400	100036615	4090	4095	4095	4090	45
477	20240508	132300	99852560	4090	4095	4095	4090	32
478	20240508	132200	99721670	4095	4095	4095	4095	0
479	20240508	132100	99721670	4095	4095	4095	4095	1
480	20240508	132000	99717575	4090	4090	4090	4090	1
481	20240508	131900	99713485	4085	4085	4085	4085	0
482	20240508	131800	99713485	4085	4085	4085	4085	0
483	20240508	131700	99713485	4085	4085	4085	4085	0
484	20240508	131600	99713485	4085	4090	4090	4085	6
485	20240508	131500	99688970	4095	4095	4095	4095	0
486	20240508	131400	99688970	4095	4090	4095	4090	24
487	20240508	131300	99590695	4095	4095	4095	4095	0
488	20240508	131200	99590695	4095	4095	4095	4095	0
489	20240508	131100	99590695	4095	4095	4095	4095	0
490	20240508	131000	99590695	4095	4095	4095	4095	0
491	20240508	130900	99590695	4095	4095	4095	4095	0
492	20240508	130800	99590695	4095	4095	4095	4095	0
493	20240508	130700	99590695	4095	4090	4095	4090	25
494	20240508	130600	99488395	4085	4085	4085	4085	0
495	20240508	130500	99488395	4085	4085	4085	4085	0
496	20240508	130400	99488395	4085	4085	4085	4085	138
497	20240508	130300	98924665	4085	4085	4085	4085	46
498	20240508	130200	98736755	4085	4085	4085	4085	0
499	20240508	130100	98736755	4085	4085	4085	4085	0
500	20240508	130000	98736755	4085	4085	4085	4085	0
501	20240508	125900	98736755	4085	4085	4085	4085	0
502	20240508	125800	98736755	4085	4085	4085	4085	0
503	20240508	125700	98736755	4085	4085	4085	4085	0
504	20240508	125600	98736755	4085	4085	4085	4085	0
505	20240508	125500	98736755	4085	4080	4085	4080	21
506	20240508	125400	98650975	4080	4080	4080	4080	2
507	20240508	125300	98642815	4085	4085	4085	4085	0
508	20240508	125200	98642815	4085	4085	4085	4085	0
509	20240508	125100	98642815	4085	4085	4085	4085	0
510	20240508	125000	98642815	4085	4085	4085	4085	53
511	20240508	124900	98426310	4085	4085	4085	4085	10
512	20240508	124800	98385460	4080	4080	4080	4080	0
513	20240508	124700	98385460	4080	4080	4080	4080	400
514	20240508	124600	96753460	4075	4075	4075	4075	0
515	20240508	124500	96753460	4075	4075	4075	4075	0
516	20240508	124400	96753460	4075	4075	4075	4075	0
517	20240508	124300	96753460	4075	4075	4075	4075	0
518	20240508	124200	96753460	4075	4075	4075	4075	0
519	20240508	124100	96753460	4075	4080	4080	4075	375
520	20240508	124000	95224660	4090	4085	4090	4085	500
521	20240508	123900	93182155	4085	4085	4085	4085	0
522	20240508	123800	93182155	4085	4085	4085	4085	0
523	20240508	123700	93182155	4085	4085	4085	4085	1
524	20240508	123600	93178070	4075	4085	4085	4075	3003
525	20240508	123500	80939175	4085	4085	4085	4085	45
526	20240508	123400	80755350	4080	4080	4080	4080	40
527	20240508	123300	80592150	4080	4080	4080	4080	0
528	20240508	123200	80592150	4080	4080	4080	4080	0
529	20240508	123100	80592150	4080	4080	4080	4080	45
530	20240508	123000	80408550	4080	4080	4080	4080	5
531	20240508	122900	80388150	4075	4075	4075	4075	0
532	20240508	122800	80388150	4075	4075	4075	4075	0
533	20240508	122700	80388150	4075	4075	4075	4075	0
534	20240508	122600	80388150	4075	4075	4075	4075	0
535	20240508	122500	80388150	4075	4075	4075	4075	100
536	20240508	122400	79980650	4085	4085	4085	4085	2
537	20240508	122300	79972480	4075	4085	4085	4075	230
538	20240508	122200	79035165	4085	4080	4085	4075	101
539	20240508	122100	78623405	4090	4090	4090	4090	0
540	20240508	122000	78623405	4090	4090	4090	4090	0
541	20240508	121900	78623405	4090	4090	4090	4090	0
542	20240508	121800	78623405	4090	4085	4090	4085	10
543	20240508	121700	78582515	4080	4080	4080	4080	0
544	20240508	121600	78582515	4080	4080	4085	4080	329
545	20240508	121500	77240185	4085	4085	4085	4085	0
546	20240508	121400	77240185	4085	4085	4085	4085	2
547	20240508	121300	77232015	4080	4080	4080	4080	0
548	20240508	121200	77232015	4080	4080	4080	4080	0
549	20240508	121100	77232015	4080	4080	4080	4080	0
550	20240508	121000	77232015	4080	4080	4080	4080	0
551	20240508	120900	77232015	4080	4080	4080	4080	0
552	20240508	120800	77232015	4080	4085	4085	4080	625
553	20240508	120700	74682010	4080	4080	4080	4080	0
554	20240508	120600	74682010	4080	4090	4090	4080	1020
555	20240508	120500	70518910	4080	4080	4080	4080	0
556	20240508	120400	70518910	4080	4090	4090	4080	300
557	20240508	120300	69294745	4095	4095	4095	4095	69
558	20240508	120200	69012190	4095	4095	4095	4095	0
559	20240508	120100	69012190	4095	4095	4095	4095	0
560	20240508	120000	69012190	4095	4095	4095	4095	56
561	20240508	115900	68782870	4090	4090	4090	4090	15
562	20240508	115800	68721520	4085	4085	4085	4085	6
563	20240508	115700	68697010	4085	4085	4085	4085	0
564	20240508	115600	68697010	4085	4085	4085	4085	5
565	20240508	115500	68676585	4085	4085	4085	4085	100
566	20240508	115400	68268085	4080	4080	4085	4080	746
567	20240508	115300	65224380	4085	4085	4085	4085	0
568	20240508	115200	65224380	4085	4085	4085	4085	1
569	20240508	115100	65220295	4085	4085	4085	4085	0
570	20240508	115000	65220295	4085	4085	4085	4085	25
571	20240508	114900	65118170	4085	4085	4085	4085	0
572	20240508	114800	65118170	4085	4085	4085	4085	42
573	20240508	114700	64946600	4080	4085	4085	4080	58
574	20240508	114600	64709695	4085	4085	4085	4085	0
575	20240508	114500	64709695	4085	4085	4085	4085	0
576	20240508	114400	64709695	4085	4085	4085	4085	42
577	20240508	114300	64538125	4085	4085	4085	4085	0
578	20240508	114200	64538125	4085	4085	4085	4085	0
579	20240508	114100	64538125	4085	4085	4085	4085	25
580	20240508	114000	64436000	4090	4090	4090	4090	2
581	20240508	113900	64427820	4080	4085	4085	4080	600
582	20240508	113800	61978235	4090	4090	4090	4090	0
583	20240508	113700	61978235	4090	4090	4090	4090	0
584	20240508	113600	61978235	4090	4090	4090	4090	0
585	20240508	113500	61978235	4090	4090	4090	4090	0
586	20240508	113400	61978235	4090	4090	4090	4090	0
587	20240508	113300	61978235	4090	4090	4090	4090	0
588	20240508	113200	61978235	4090	4090	4090	4090	0
589	20240508	113100	61978235	4090	4090	4090	4090	0
590	20240508	113000	61978235	4090	4090	4090	4090	0
591	20240508	112900	61978235	4090	4090	4090	4090	0
592	20240508	112800	61978235	4090	4090	4090	4090	0
593	20240508	112700	61978235	4090	4085	4090	4085	192
594	20240508	112600	61193910	4085	4085	4085	4085	1
595	20240508	112500	61189825	4085	4080	4085	4080	1004
596	20240508	112400	57093485	4085	4085	4085	4085	102
597	20240508	112300	56676815	4085	4085	4085	4085	1
598	20240508	112200	56672730	4090	4090	4090	4090	3
599	20240508	112100	56660460	4080	4080	4080	4080	37
600	20240508	112000	56509500	4080	4080	4080	4080	0
601	20240508	111900	56509500	4080	4080	4080	4080	0
602	20240508	111800	56509500	4080	4080	4080	4080	0
603	20240508	111700	56509500	4080	4080	4080	4080	43
604	20240508	111600	56334060	4095	4095	4095	4095	0
605	20240508	111500	56334060	4095	4095	4095	4095	325
606	20240508	111400	55003185	4100	4100	4100	4100	0
607	20240508	111300	55003185	4100	4100	4100	4100	0
608	20240508	111200	55003185	4100	4100	4100	4100	2
609	20240508	111100	54994985	4095	4095	4095	4095	0
610	20240508	111000	54994985	4095	4095	4095	4095	0
611	20240508	110900	54994985	4095	4095	4095	4095	100
612	20240508	110800	54585485	4095	4095	4095	4095	0
613	20240508	110700	54585485	4095	4095	4095	4095	354
614	20240508	110600	53135855	4085	4085	4085	4085	13
615	20240508	110500	53082750	4085	4090	4090	4085	500
616	20240508	110400	51039960	4095	4095	4095	4095	0
617	20240508	110300	51039960	4095	4095	4095	4095	55
618	20240508	110200	50814735	4090	4090	4090	4090	0
619	20240508	110100	50814735	4090	4090	4090	4090	0
620	20240508	110000	50814735	4090	4090	4090	4090	0
621	20240508	105900	50814735	4090	4090	4090	4090	0
622	20240508	105800	50814735	4090	4090	4090	4090	40
623	20240508	105700	50651135	4095	4095	4095	4095	100
624	20240508	105600	50241635	4095	4095	4095	4095	0
625	20240508	105500	50241635	4095	4090	4095	4090	41
626	20240508	105400	50073745	4090	4090	4090	4090	1
627	20240508	105300	50069655	4090	4090	4090	4090	0
628	20240508	105200	50069655	4090	4090	4090	4090	0
629	20240508	105100	50069655	4090	4090	4090	4090	2
630	20240508	105000	50061475	4085	4085	4085	4085	0
631	20240508	104900	50061475	4085	4085	4085	4085	46
632	20240508	104800	49873565	4090	4090	4090	4090	0
633	20240508	104700	49873565	4090	4090	4090	4090	1
634	20240508	104600	49869475	4085	4085	4085	4085	0
635	20240508	104500	49869475	4085	4085	4085	4085	2
636	20240508	104400	49861305	4085	4085	4085	4085	0
637	20240508	104300	49861305	4085	4085	4085	4085	0
638	20240508	104200	49861305	4085	4085	4085	4085	10
639	20240508	104100	49820455	4095	4095	4095	4095	0
640	20240508	104000	49820455	4095	4090	4095	4090	50
641	20240508	103900	49615715	4095	4095	4095	4095	0
642	20240508	103800	49615715	4095	4095	4095	4095	1
643	20240508	103700	49611620	4080	4080	4080	4080	0
644	20240508	103600	49611620	4080	4085	4085	4080	1200
645	20240508	103500	44714985	4085	4085	4085	4085	274
646	20240508	103400	43595695	4090	4090	4090	4090	0
647	20240508	103300	43595695	4090	4090	4090	4090	0
648	20240508	103200	43595695	4090	4090	4090	4090	0
649	20240508	103100	43595695	4090	4090	4090	4090	1
650	20240508	103000	43591605	4085	4085	4085	4085	101
651	20240508	102900	43179020	4085	4090	4090	4085	1899
652	20240508	102800	35417920	4090	4090	4090	4090	0
653	20240508	102700	35417920	4090	4090	4090	4090	0
654	20240508	102600	35417920	4090	4090	4090	4090	1
655	20240508	102500	35413830	4090	4090	4090	4090	42
656	20240508	102400	35242050	4090	4090	4090	4090	0
657	20240508	102300	35242050	4090	4090	4090	4090	0
658	20240508	102200	35242050	4090	4090	4090	4090	0
659	20240508	102100	35242050	4090	4090	4090	4090	0
660	20240508	102000	35242050	4090	4090	4090	4090	0
661	20240508	101900	35242050	4090	4090	4090	4090	0
662	20240508	101800	35242050	4090	4090	4090	4090	0
663	20240508	101700	35242050	4090	4090	4090	4090	92
664	20240508	101600	34865770	4095	4095	4095	4095	3
665	20240508	101500	34853485	4095	4095	4095	4095	53
666	20240508	101400	34636450	4090	4090	4090	4090	0
667	20240508	101300	34636450	4090	4090	4090	4090	0
668	20240508	101200	34636450	4090	4090	4090	4090	0
669	20240508	101100	34636450	4090	4090	4090	4090	0
670	20240508	101000	34636450	4090	4090	4090	4090	0
671	20240508	100900	34636450	4090	4090	4090	4090	0
672	20240508	100800	34636450	4090	4090	4090	4090	0
673	20240508	100700	34636450	4090	4090	4090	4090	1
674	20240508	100600	34632360	4090	4090	4090	4090	1
675	20240508	100500	34628270	4095	4095	4095	4095	1
676	20240508	100400	34624175	4090	4090	4090	4090	1
677	20240508	100300	34620085	4095	4095	4095	4095	2
678	20240508	100200	34611895	4095	4095	4095	4095	214
679	20240508	100100	33735565	4095	4095	4095	4095	1
680	20240508	100000	33731470	4090	4090	4090	4090	1
681	20240508	095900	33727380	4095	4090	4095	4090	2
682	20240508	095800	33719195	4095	4095	4095	4095	0
683	20240508	095700	33719195	4095	4095	4095	4095	1
684	20240508	095600	33715100	4085	4085	4085	4085	239
685	20240508	095500	32738785	4085	4085	4085	4085	0
686	20240508	095400	32738785	4085	4090	4090	4085	27
687	20240508	095300	32628375	4095	4095	4095	4090	1436
688	20240508	095200	26748155	4105	4105	4105	4105	0
689	20240508	095100	26748155	4105	4105	4105	4105	0
690	20240508	095000	26748155	4105	4105	4105	4105	0
691	20240508	094900	26748155	4105	4105	4105	4105	0
692	20240508	094800	26748155	4105	4105	4105	4105	0
693	20240508	094700	26748155	4105	4105	4105	4105	0
694	20240508	094600	26748155	4105	4105	4105	4105	1
695	20240508	094500	26744050	4105	4105	4105	4105	0
696	20240508	094400	26744050	4105	4100	4105	4095	82
697	20240508	094300	26407860	4105	4105	4105	4105	2
698	20240508	094200	26399650	4105	4105	4105	4105	0
699	20240508	094100	26399650	4105	4105	4105	4105	61
700	20240508	094000	26149245	4100	4100	4100	4100	0
701	20240508	093900	26149245	4100	4100	4100	4100	82
702	20240508	093800	25813045	4105	4105	4105	4100	16
703	20240508	093700	25747370	4100	4105	4105	4100	5
704	20240508	093600	25726850	4105	4105	4105	4105	0
705	20240508	093500	25726850	4105	4110	4110	4105	861
706	20240508	093400	22192430	4110	4110	4110	4110	0
707	20240508	093300	22192430	4110	4115	4120	4110	77
708	20240508	093200	21875245	4135	4135	4135	4135	0
709	20240508	093100	21875245	4135	4135	4135	4135	0
710	20240508	093000	21875245	4135	4135	4135	4135	0
711	20240508	092900	21875245	4135	4135	4135	4135	0
712	20240508	092800	21875245	4135	4135	4135	4135	0
713	20240508	092700	21875245	4135	4105	4135	4105	645
714	20240508	092600	19227490	4135	4135	4135	4135	500
715	20240508	092500	17159990	4135	4130	4135	4130	20
716	20240508	092400	17077295	4140	4140	4140	4140	0
717	20240508	092300	17077295	4140	4140	4140	4140	0
718	20240508	092200	17077295	4140	4140	4140	4140	146
719	20240508	092100	16472855	4140	4125	4140	4125	45
720	20240508	092000	16286580	4150	4150	4150	4150	0
721	20240508	091900	16286580	4150	4100	4150	4090	3179
722	20240508	091800	3153035	4100	4100	4100	4100	82
723	20240508	091700	2816835	4100	4100	4100	4100	0
724	20240508	091600	2816835	4100	4100	4100	4100	50
725	20240508	091500	2611835	4100	4100	4100	4100	300
726	20240508	091400	1381835	4100	4100	4100	4100	110
727	20240508	091300	930835	4100	4100	4100	4100	0
728	20240508	091200	930835	4100	4100	4100	4100	0
729	20240508	091100	930835	4100	4100	4100	4100	0
730	20240508	091000	930835	4100	4100	4100	4100	0
731	20240508	090900	930835	4100	4100	4100	4100	0
732	20240508	090800	930835	4100	4100	4100	4100	0
733	20240508	090700	930835	4100	4100	4100	4100	203
734	20240508	090600	98535	4105	4105	4105	4105	22
735	20240508	090500	8225	4120	4120	4120	4120	0
736	20240508	090400	8225	4120	4120	4120	4120	0
737	20240508	090300	8225	4120	4120	4120	4120	0
738	20240508	090200	8225	4120	4120	4120	4120	1
739	20240508	090100	4105	4105	4105	4105	4105	0
740	20240508	090000	4105	4105	4105	4105	4105	1