KissMeData/192400/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	202900	320577210	20150	20150	20150	20150	371
3	20240508	202800	320577210	20150	20150	20150	20150	0
4	20240508	202700	320577210	20150	20150	20150	20150	0
5	20240508	202600	320577210	20150	20150	20150	20150	0
6	20240508	202500	320577210	20150	20150	20150	20150	0
7	20240508	202400	320577210	20150	20150	20150	20150	0
8	20240508	202300	320577210	20150	20150	20150	20150	0
9	20240508	202200	320577210	20150	20150	20150	20150	0
10	20240508	202100	320577210	20150	20150	20150	20150	0
11	20240508	202000	320577210	20150	20150	20150	20150	0
12	20240508	201900	320577210	20150	20150	20150	20150	0
13	20240508	201800	320577210	20150	20150	20150	20150	0
14	20240508	201700	320577210	20150	20150	20150	20150	0
15	20240508	201600	320577210	20150	20150	20150	20150	0
16	20240508	201500	320577210	20150	20150	20150	20150	0
17	20240508	201400	320577210	20150	20150	20150	20150	0
18	20240508	201300	320577210	20150	20150	20150	20150	0
19	20240508	201200	320577210	20150	20150	20150	20150	0
20	20240508	201100	320577210	20150	20150	20150	20150	0
21	20240508	201000	320577210	20150	20150	20150	20150	0
22	20240508	200900	320577210	20150	20150	20150	20150	0
23	20240508	200800	320577210	20150	20150	20150	20150	0
24	20240508	200700	320577210	20150	20150	20150	20150	0
25	20240508	200600	320577210	20150	20150	20150	20150	0
26	20240508	200500	320577210	20150	20150	20150	20150	0
27	20240508	200400	320577210	20150	20150	20150	20150	0
28	20240508	200300	320577210	20150	20150	20150	20150	0
29	20240508	200200	320577210	20150	20150	20150	20150	0
30	20240508	200100	320577210	20150	20150	20150	20150	0
31	20240508	200000	320577210	20150	20150	20150	20150	0
32	20240508	195900	320577210	20150	20150	20150	20150	371
33	20240508	195800	320577210	20150	20150	20150	20150	0
34	20240508	195700	320577210	20150	20150	20150	20150	0
35	20240508	195600	320577210	20150	20150	20150	20150	0
36	20240508	195500	320577210	20150	20150	20150	20150	0
37	20240508	195400	320577210	20150	20150	20150	20150	0
38	20240508	195300	320577210	20150	20150	20150	20150	0
39	20240508	195200	320577210	20150	20150	20150	20150	0
40	20240508	195100	320577210	20150	20150	20150	20150	0
41	20240508	195000	320577210	20150	20150	20150	20150	0
42	20240508	194900	320577210	20150	20150	20150	20150	0
43	20240508	194800	320577210	20150	20150	20150	20150	0
44	20240508	194700	320577210	20150	20150	20150	20150	0
45	20240508	194600	320577210	20150	20150	20150	20150	0
46	20240508	194500	320577210	20150	20150	20150	20150	0
47	20240508	194400	320577210	20150	20150	20150	20150	0
48	20240508	194300	320577210	20150	20150	20150	20150	0
49	20240508	194200	320577210	20150	20150	20150	20150	0
50	20240508	194100	320577210	20150	20150	20150	20150	0
51	20240508	194000	320577210	20150	20150	20150	20150	0
52	20240508	193900	320577210	20150	20150	20150	20150	0
53	20240508	193800	320577210	20150	20150	20150	20150	0
54	20240508	193700	320577210	20150	20150	20150	20150	0
55	20240508	193600	320577210	20150	20150	20150	20150	0
56	20240508	193500	320577210	20150	20150	20150	20150	0
57	20240508	193400	320577210	20150	20150	20150	20150	0
58	20240508	193300	320577210	20150	20150	20150	20150	0
59	20240508	193200	320577210	20150	20150	20150	20150	0
60	20240508	193100	320577210	20150	20150	20150	20150	0
61	20240508	193000	320577210	20150	20150	20150	20150	0
62	20240508	192900	320577210	20150	20150	20150	20150	371
63	20240508	192800	320577210	20150	20150	20150	20150	0
64	20240508	192700	320577210	20150	20150	20150	20150	0
65	20240508	192600	320577210	20150	20150	20150	20150	0
66	20240508	192500	320577210	20150	20150	20150	20150	0
67	20240508	192400	320577210	20150	20150	20150	20150	0
68	20240508	192300	320577210	20150	20150	20150	20150	0
69	20240508	192200	320577210	20150	20150	20150	20150	0
70	20240508	192100	320577210	20150	20150	20150	20150	0
71	20240508	192000	320577210	20150	20150	20150	20150	0
72	20240508	191900	320577210	20150	20150	20150	20150	0
73	20240508	191800	320577210	20150	20150	20150	20150	0
74	20240508	191700	320577210	20150	20150	20150	20150	0
75	20240508	191600	320577210	20150	20150	20150	20150	0
76	20240508	191500	320577210	20150	20150	20150	20150	0
77	20240508	191400	320577210	20150	20150	20150	20150	0
78	20240508	191300	320577210	20150	20150	20150	20150	0
79	20240508	191200	320577210	20150	20150	20150	20150	0
80	20240508	191100	320577210	20150	20150	20150	20150	0
81	20240508	191000	320577210	20150	20150	20150	20150	0
82	20240508	190900	320577210	20150	20150	20150	20150	0
83	20240508	190800	320577210	20150	20150	20150	20150	0
84	20240508	190700	320577210	20150	20150	20150	20150	0
85	20240508	190600	320577210	20150	20150	20150	20150	0
86	20240508	190500	320577210	20150	20150	20150	20150	0
87	20240508	190400	320577210	20150	20150	20150	20150	0
88	20240508	190300	320577210	20150	20150	20150	20150	0
89	20240508	190200	320577210	20150	20150	20150	20150	0
90	20240508	190100	320577210	20150	20150	20150	20150	0
91	20240508	190000	320577210	20150	20150	20150	20150	0
92	20240508	185900	320577210	20150	20150	20150	20150	371
93	20240508	185800	320577210	20150	20150	20150	20150	0
94	20240508	185700	320577210	20150	20150	20150	20150	0
95	20240508	185600	320577210	20150	20150	20150	20150	0
96	20240508	185500	320577210	20150	20150	20150	20150	0
97	20240508	185400	320577210	20150	20150	20150	20150	0
98	20240508	185300	320577210	20150	20150	20150	20150	0
99	20240508	185200	320577210	20150	20150	20150	20150	0
100	20240508	185100	320577210	20150	20150	20150	20150	0
101	20240508	185000	320577210	20150	20150	20150	20150	0
102	20240508	184900	320577210	20150	20150	20150	20150	0
103	20240508	184800	320577210	20150	20150	20150	20150	0
104	20240508	184700	320577210	20150	20150	20150	20150	0
105	20240508	184600	320577210	20150	20150	20150	20150	0
106	20240508	184500	320577210	20150	20150	20150	20150	0
107	20240508	184400	320577210	20150	20150	20150	20150	0
108	20240508	184300	320577210	20150	20150	20150	20150	0
109	20240508	184200	320577210	20150	20150	20150	20150	0
110	20240508	184100	320577210	20150	20150	20150	20150	0
111	20240508	184000	320577210	20150	20150	20150	20150	0
112	20240508	183900	320577210	20150	20150	20150	20150	0
113	20240508	183800	320577210	20150	20150	20150	20150	0
114	20240508	183700	320577210	20150	20150	20150	20150	0
115	20240508	183600	320577210	20150	20150	20150	20150	0
116	20240508	183500	320577210	20150	20150	20150	20150	0
117	20240508	183400	320577210	20150	20150	20150	20150	0
118	20240508	183300	320577210	20150	20150	20150	20150	0
119	20240508	183200	320577210	20150	20150	20150	20150	0
120	20240508	183100	320577210	20150	20150	20150	20150	0
121	20240508	183000	320577210	20150	20150	20150	20150	0
122	20240508	182900	320577210	20150	20150	20150	20150	371
123	20240508	182800	320577210	20150	20150	20150	20150	0
124	20240508	182700	320577210	20150	20150	20150	20150	0
125	20240508	182600	320577210	20150	20150	20150	20150	0
126	20240508	182500	320577210	20150	20150	20150	20150	0
127	20240508	182400	320577210	20150	20150	20150	20150	0
128	20240508	182300	320577210	20150	20150	20150	20150	0
129	20240508	182200	320577210	20150	20150	20150	20150	0
130	20240508	182100	320577210	20150	20150	20150	20150	0
131	20240508	182000	320577210	20150	20150	20150	20150	0
132	20240508	181900	320577210	20150	20150	20150	20150	0
133	20240508	181800	320577210	20150	20150	20150	20150	0
134	20240508	181700	320577210	20150	20150	20150	20150	0
135	20240508	181600	320577210	20150	20150	20150	20150	0
136	20240508	181500	320577210	20150	20150	20150	20150	0
137	20240508	181400	320577210	20150	20150	20150	20150	0
138	20240508	181300	320577210	20150	20150	20150	20150	0
139	20240508	181200	320577210	20150	20150	20150	20150	0
140	20240508	181100	320577210	20150	20150	20150	20150	0
141	20240508	181000	320577210	20150	20150	20150	20150	0
142	20240508	180900	320577210	20150	20150	20150	20150	0
143	20240508	180800	320577210	20150	20150	20150	20150	0
144	20240508	180700	320577210	20150	20150	20150	20150	0
145	20240508	180600	320577210	20150	20150	20150	20150	0
146	20240508	180500	320577210	20150	20150	20150	20150	0
147	20240508	180400	320577210	20150	20150	20150	20150	0
148	20240508	180300	320577210	20150	20150	20150	20150	0
149	20240508	180200	320577210	20150	20150	20150	20150	0
150	20240508	180100	320577210	20150	20150	20150	20150	0
151	20240508	180000	320577210	20150	20150	20150	20150	0
152	20240508	175900	320577210	20150	20150	20150	20150	371
153	20240508	175800	320577210	20150	20150	20150	20150	0
154	20240508	175700	320577210	20150	20150	20150	20150	0
155	20240508	175600	320577210	20150	20150	20150	20150	0
156	20240508	175500	320577210	20150	20150	20150	20150	0
157	20240508	175400	320577210	20150	20150	20150	20150	0
158	20240508	175300	320577210	20150	20150	20150	20150	0
159	20240508	175200	320577210	20150	20150	20150	20150	0
160	20240508	175100	320577210	20150	20150	20150	20150	0
161	20240508	175000	320577210	20150	20150	20150	20150	0
162	20240508	174900	320577210	20150	20150	20150	20150	0
163	20240508	174800	320577210	20150	20150	20150	20150	0
164	20240508	174700	320577210	20150	20150	20150	20150	0
165	20240508	174600	320577210	20150	20150	20150	20150	0
166	20240508	174500	320577210	20150	20150	20150	20150	0
167	20240508	174400	320577210	20150	20150	20150	20150	0
168	20240508	174300	320577210	20150	20150	20150	20150	0
169	20240508	174200	320577210	20150	20150	20150	20150	0
170	20240508	174100	320577210	20150	20150	20150	20150	0
171	20240508	174000	320577210	20150	20150	20150	20150	0
172	20240508	173900	320577210	20150	20150	20150	20150	0
173	20240508	173800	320577210	20150	20150	20150	20150	0
174	20240508	173700	320577210	20150	20150	20150	20150	0
175	20240508	173600	320577210	20150	20150	20150	20150	0
176	20240508	173500	320577210	20150	20150	20150	20150	0
177	20240508	173400	320577210	20150	20150	20150	20150	0
178	20240508	173300	320577210	20150	20150	20150	20150	0
179	20240508	173200	320577210	20150	20150	20150	20150	0
180	20240508	173100	320577210	20150	20150	20150	20150	0
181	20240508	173000	320577210	20150	20150	20150	20150	0
182	20240508	172900	320577210	20150	20150	20150	20150	371
183	20240508	172800	320577210	20150	20150	20150	20150	0
184	20240508	172700	320577210	20150	20150	20150	20150	0
185	20240508	172600	320577210	20150	20150	20150	20150	0
186	20240508	172500	320577210	20150	20150	20150	20150	0
187	20240508	172400	320577210	20150	20150	20150	20150	0
188	20240508	172300	320577210	20150	20150	20150	20150	0
189	20240508	172200	320577210	20150	20150	20150	20150	0
190	20240508	172100	320577210	20150	20150	20150	20150	0
191	20240508	172000	320577210	20150	20150	20150	20150	0
192	20240508	171900	320577210	20150	20150	20150	20150	0
193	20240508	171800	320577210	20150	20150	20150	20150	0
194	20240508	171700	320577210	20150	20150	20150	20150	0
195	20240508	171600	320577210	20150	20150	20150	20150	0
196	20240508	171500	320577210	20150	20150	20150	20150	0
197	20240508	171400	320577210	20150	20150	20150	20150	0
198	20240508	171300	320577210	20150	20150	20150	20150	0
199	20240508	171200	320577210	20150	20150	20150	20150	0
200	20240508	171100	320577210	20150	20150	20150	20150	0
201	20240508	171000	320577210	20150	20150	20150	20150	0
202	20240508	170900	320577210	20150	20150	20150	20150	0
203	20240508	170800	320577210	20150	20150	20150	20150	0
204	20240508	170700	320577210	20150	20150	20150	20150	0
205	20240508	170600	320577210	20150	20150	20150	20150	0
206	20240508	170500	320577210	20150	20150	20150	20150	0
207	20240508	170400	320577210	20150	20150	20150	20150	0
208	20240508	170300	320577210	20150	20150	20150	20150	0
209	20240508	170200	320577210	20150	20150	20150	20150	0
210	20240508	170100	320577210	20150	20150	20150	20150	0
211	20240508	170000	320577210	20150	20150	20150	20150	0
212	20240508	165900	320577210	20150	20150	20150	20150	371
213	20240508	165800	320577210	20150	20150	20150	20150	0
214	20240508	165700	320577210	20150	20150	20150	20150	0
215	20240508	165600	320577210	20150	20150	20150	20150	0
216	20240508	165500	320577210	20150	20150	20150	20150	0
217	20240508	165400	320577210	20150	20150	20150	20150	0
218	20240508	165300	320577210	20150	20150	20150	20150	0
219	20240508	165200	320577210	20150	20150	20150	20150	0
220	20240508	165100	320577210	20150	20150	20150	20150	0
221	20240508	165000	320577210	20150	20150	20150	20150	0
222	20240508	164900	320577210	20150	20150	20150	20150	0
223	20240508	164800	320577210	20150	20150	20150	20150	0
224	20240508	164700	320577210	20150	20150	20150	20150	0
225	20240508	164600	320577210	20150	20150	20150	20150	0
226	20240508	164500	320577210	20150	20150	20150	20150	0
227	20240508	164400	320577210	20150	20150	20150	20150	0
228	20240508	164300	320577210	20150	20150	20150	20150	0
229	20240508	164200	320577210	20150	20150	20150	20150	0
230	20240508	164100	320577210	20150	20150	20150	20150	0
231	20240508	164000	320577210	20150	20150	20150	20150	0
232	20240508	163900	320577210	20150	20150	20150	20150	0
233	20240508	163800	320577210	20150	20150	20150	20150	0
234	20240508	163700	320577210	20150	20150	20150	20150	0
235	20240508	163600	320577210	20150	20150	20150	20150	0
236	20240508	163500	320577210	20150	20150	20150	20150	0
237	20240508	163400	320577210	20150	20150	20150	20150	0
238	20240508	163300	320577210	20150	20150	20150	20150	0
239	20240508	163200	320577210	20150	20150	20150	20150	0
240	20240508	163100	320577210	20150	20150	20150	20150	0
241	20240508	163000	320577210	20150	20150	20150	20150	0
242	20240508	162900	320577210	20150	20150	20150	20150	371
243	20240508	162800	320577210	20150	20150	20150	20150	0
244	20240508	162700	320577210	20150	20150	20150	20150	0
245	20240508	162600	320577210	20150	20150	20150	20150	0
246	20240508	162500	320577210	20150	20150	20150	20150	0
247	20240508	162400	320577210	20150	20150	20150	20150	0
248	20240508	162300	320577210	20150	20150	20150	20150	0
249	20240508	162200	320577210	20150	20150	20150	20150	0
250	20240508	162100	320577210	20150	20150	20150	20150	0
251	20240508	162000	320577210	20150	20150	20150	20150	0
252	20240508	161900	320577210	20150	20150	20150	20150	0
253	20240508	161800	320577210	20150	20150	20150	20150	0
254	20240508	161700	320577210	20150	20150	20150	20150	0
255	20240508	161600	320577210	20150	20150	20150	20150	0
256	20240508	161500	320577210	20150	20150	20150	20150	0
257	20240508	161400	320577210	20150	20150	20150	20150	0
258	20240508	161300	320577210	20150	20150	20150	20150	0
259	20240508	161200	320577210	20150	20150	20150	20150	0
260	20240508	161100	320577210	20150	20150	20150	20150	0
261	20240508	161000	320577210	20150	20150	20150	20150	0
262	20240508	160900	320577210	20150	20150	20150	20150	0
263	20240508	160800	320577210	20150	20150	20150	20150	0
264	20240508	160700	320577210	20150	20150	20150	20150	0
265	20240508	160600	320577210	20150	20150	20150	20150	0
266	20240508	160500	320577210	20150	20150	20150	20150	0
267	20240508	160400	320577210	20150	20150	20150	20150	0
268	20240508	160300	320577210	20150	20150	20150	20150	0
269	20240508	160200	320577210	20150	20150	20150	20150	0
270	20240508	160100	320577210	20150	20150	20150	20150	0
271	20240508	160000	320577210	20150	20150	20150	20150	0
272	20240508	155900	320577210	20150	20150	20150	20150	371
273	20240508	155800	320577210	20150	20150	20150	20150	0
274	20240508	155700	320577210	20150	20150	20150	20150	0
275	20240508	155600	320577210	20150	20150	20150	20150	0
276	20240508	155500	320577210	20150	20150	20150	20150	0
277	20240508	155400	320577210	20150	20150	20150	20150	0
278	20240508	155300	320577210	20150	20150	20150	20150	0
279	20240508	155200	320577210	20150	20150	20150	20150	0
280	20240508	155100	320577210	20150	20150	20150	20150	0
281	20240508	155000	320577210	20150	20150	20150	20150	0
282	20240508	154900	320577210	20150	20150	20150	20150	0
283	20240508	154800	320577210	20150	20150	20150	20150	0
284	20240508	154700	320577210	20150	20150	20150	20150	0
285	20240508	154600	320577210	20150	20150	20150	20150	0
286	20240508	154500	320577210	20150	20150	20150	20150	0
287	20240508	154400	320577210	20150	20150	20150	20150	0
288	20240508	154300	320577210	20150	20150	20150	20150	0
289	20240508	154200	320577210	20150	20150	20150	20150	0
290	20240508	154100	320577210	20150	20150	20150	20150	0
291	20240508	154000	320577210	20150	20150	20150	20150	0
292	20240508	153900	320577210	20150	20150	20150	20150	0
293	20240508	153800	320577210	20150	20150	20150	20150	0
294	20240508	153700	320577210	20150	20150	20150	20150	0
295	20240508	153600	320577210	20150	20150	20150	20150	0
296	20240508	153500	320577210	20150	20150	20150	20150	0
297	20240508	153400	320577210	20150	20150	20150	20150	0
298	20240508	153300	320577210	20150	20150	20150	20150	0
299	20240508	153200	320577210	20150	20150	20150	20150	0
300	20240508	153100	320577210	20150	20150	20150	20150	0
301	20240508	153000	320577210	20150	20150	20150	20150	371
302	20240508	152900	313101560	20200	20200	20200	20200	0
303	20240508	152800	313101560	20200	20200	20200	20200	0
304	20240508	152700	313101560	20200	20200	20200	20200	0
305	20240508	152600	313101560	20200	20200	20200	20200	0
306	20240508	152500	313101560	20200	20200	20200	20200	0
307	20240508	152400	313101560	20200	20200	20200	20200	0
308	20240508	152300	313101560	20200	20200	20200	20200	0
309	20240508	152200	313101560	20200	20200	20200	20200	0
310	20240508	152100	313101560	20200	20200	20200	20200	0
311	20240508	152000	313101560	20200	20200	20200	20200	0
312	20240508	151900	313101560	20200	20200	20200	20150	231
313	20240508	151800	308436860	20150	20150	20200	20150	137
314	20240508	151700	305671760	20150	20150	20150	20150	143
315	20240508	151600	302790310	20150	20200	20200	20150	4
316	20240508	151500	302709560	20150	20150	20150	20150	7
317	20240508	151400	302568510	20150	20150	20150	20150	1
318	20240508	151300	302548360	20150	20150	20150	20150	0
319	20240508	151200	302548360	20150	20200	20200	20150	2
320	20240508	151100	302508010	20150	20150	20150	20150	1
321	20240508	151000	302487860	20150	20200	20200	20100	364
322	20240508	150900	295159410	20150	20200	20200	20150	29
323	20240508	150800	294574660	20200	20200	20200	20150	134
324	20240508	150700	291871460	20200	20200	20200	20150	50
325	20240508	150600	290861510	20200	20200	20200	20200	38
326	20240508	150500	290093910	20200	20150	20200	20150	29
327	20240508	150400	289508160	20200	20200	20200	20200	28
328	20240508	150300	288942560	20200	20150	20200	20150	30
329	20240508	150200	288336610	20150	20200	20200	20150	54
330	20240508	150100	287246410	20200	20150	20200	20150	46
331	20240508	150000	286318060	20200	20150	20200	20150	81
332	20240508	145900	284684460	20200	20150	20200	20150	43
333	20240508	145800	283816310	20200	20200	20200	20150	68
334	20240508	145700	282444110	20200	20200	20200	20150	61
335	20240508	145600	281212010	20150	20200	20200	20150	34
336	20240508	145500	280525460	20150	20150	20200	20150	36
337	20240508	145400	279798660	20150	20100	20200	20100	74
338	20240508	145300	278304860	20150	20200	20200	20100	548
339	20240508	145200	267267960	20150	20150	20200	20150	35
340	20240508	145100	266561310	20150	20200	20200	20150	29
341	20240508	145000	265975560	20150	20200	20200	20150	58
342	20240508	144900	264805410	20150	20200	20200	20150	35
343	20240508	144800	264098760	20150	20150	20150	20150	2
344	20240508	144700	264058460	20200	20200	20250	20150	151
345	20240508	144600	261007610	20250	20200	20250	20200	34
346	20240508	144500	260319410	20200	20200	20250	20200	77
347	20240508	144400	258761360	20250	20200	20250	20200	34
348	20240508	144300	258073160	20250	20200	20250	20200	36
349	20240508	144200	257344510	20250	20250	20250	20200	100
350	20240508	144100	255319560	20200	20200	20250	20200	45
351	20240508	144000	254409160	20250	20200	20250	20200	36
352	20240508	143900	253680560	20250	20250	20250	20250	28
353	20240508	143800	253113560	20250	20200	20250	20200	35
354	20240508	143700	252405160	20250	20200	20250	20200	326
355	20240508	143600	245804260	20200	20200	20250	20200	31
356	20240508	143500	245176660	20200	20200	20200	20200	37
357	20240508	143400	244429260	20150	20150	20200	20150	43
358	20240508	143300	243561010	20200	20200	20200	20200	37
359	20240508	143200	242813610	20150	20200	20200	20150	49
360	20240508	143100	241824160	20200	20200	20200	20150	82
361	20240508	143000	240167810	20200	20250	20250	20200	49
362	20240508	142900	239176560	20200	20200	20200	20200	7
363	20240508	142800	239035160	20200	20250	20250	20200	83
364	20240508	142700	237357160	20200	20250	20250	20200	83
365	20240508	142600	235679160	20250	20250	20250	20200	19
366	20240508	142500	235294710	20250	20250	20250	20200	54
367	20240508	142400	234201260	20200	20200	20250	20200	37
368	20240508	142300	233452410	20250	20250	20250	20200	34
369	20240508	142200	232764110	20200	20250	20250	20200	29
370	20240508	142100	232176910	20200	20200	20250	20200	49
371	20240508	142000	231185710	20250	20200	20250	20200	56
372	20240508	141900	230052710	20250	20200	20250	20200	29
373	20240508	141800	229465510	20200	20250	20250	20200	17
374	20240508	141700	229121610	20200	20200	20200	20200	6
375	20240508	141600	229000410	20200	20200	20200	20200	0
376	20240508	141500	229000410	20200	20200	20200	20200	8
377	20240508	141400	228838810	20200	20200	20200	20200	5
378	20240508	141300	228737810	20200	20200	20200	20200	2
379	20240508	141200	228697410	20200	20250	20250	20200	7
380	20240508	141100	228555960	20200	20200	20200	20200	62
381	20240508	141000	227303560	20200	20200	20200	20200	0
382	20240508	140900	227303560	20200	20200	20200	20200	9
383	20240508	140800	227121760	20250	20200	20250	20200	14
384	20240508	140700	226838510	20200	20200	20200	20200	1
385	20240508	140600	226818310	20150	20150	20200	20150	92
386	20240508	140500	224960210	20150	20150	20150	20150	6
387	20240508	140400	224839310	20200	20200	20200	20200	0
388	20240508	140300	224839310	20200	20200	20200	20150	16
389	20240508	140200	224516610	20150	20150	20150	20150	5
390	20240508	140100	224415860	20150	20150	20150	20150	1
391	20240508	140000	224395710	20150	20150	20150	20150	10
392	20240508	135900	224194210	20150	20200	20200	20150	9
393	20240508	135800	224012760	20150	20150	20200	20150	31
394	20240508	135700	223386710	20150	20200	20200	20150	37
395	20240508	135600	222639660	20150	20150	20150	20150	7
396	20240508	135500	222498610	20150	20200	20200	20150	5
397	20240508	135400	222397660	20150	20150	20200	20150	25
398	20240508	135300	221893810	20150	20150	20150	20150	6
399	20240508	135200	221772910	20150	20150	20150	20150	2
400	20240508	135100	221732610	20200	20200	20200	20150	25
401	20240508	135000	221228010	20150	20150	20150	20150	7
402	20240508	134900	221086960	20150	20150	20150	20150	2
403	20240508	134800	221046660	20150	20200	20200	20150	83
404	20240508	134700	219371360	20150	20150	20150	20150	7
405	20240508	134600	219230310	20150	20150	20150	20150	1
406	20240508	134500	219210160	20150	20150	20150	20150	8
407	20240508	134400	219048960	20150	20200	20200	20150	45
408	20240508	134300	218140260	20200	20200	20200	20200	51
409	20240508	134200	217110060	20200	20200	20200	20200	7
410	20240508	134100	216968660	20200	20200	20200	20200	6
411	20240508	134000	216847460	20250	20200	20250	20200	24
412	20240508	133900	216362560	20200	20200	20200	20200	505
413	20240508	133800	206161560	20200	20200	20200	20200	4
414	20240508	133700	206080760	20200	20200	20200	20200	5
415	20240508	133600	205979760	20200	20200	20250	20200	82
416	20240508	133500	204322960	20200	20200	20200	20200	5
417	20240508	133400	204221960	20200	20250	20250	20200	29
418	20240508	133300	203634810	20200	20200	20250	20200	51
419	20240508	133200	202603360	20200	20200	20200	20200	4
420	20240508	133100	202522560	20200	20200	20200	20200	442
421	20240508	133000	193594160	20150	20150	20150	20150	38
422	20240508	132900	192828460	20150	20150	20150	20150	6
423	20240508	132800	192707560	20200	20200	20200	20200	0
424	20240508	132700	192707560	20200	20250	20250	20200	101
425	20240508	132600	190667010	20200	20200	20200	20200	30
426	20240508	132500	190061010	20200	20250	20250	20200	6
427	20240508	132400	189939710	20200	20200	20200	20200	6
428	20240508	132300	189818510	20250	20250	20250	20250	1
429	20240508	132200	189798260	20200	20250	20250	20200	11
430	20240508	132100	189576010	20200	20200	20200	20200	5
431	20240508	132000	189475010	20250	20250	20250	20250	2
432	20240508	131900	189434510	20200	20250	20250	20200	7
433	20240508	131800	189293060	20200	20200	20200	20200	6
434	20240508	131700	189171860	20200	20200	20200	20200	0
435	20240508	131600	189171860	20200	20200	20200	20200	4
436	20240508	131500	189091060	20200	20200	20200	20200	5
437	20240508	131400	188990060	20250	20250	20250	20250	0
438	20240508	131300	188990060	20250	20250	20250	20200	9
439	20240508	131200	188808110	20250	20250	20250	20200	10
440	20240508	131100	188605910	20250	20250	20250	20200	56
441	20240508	131000	187471960	20200	20200	20200	20200	4
442	20240508	130900	187391160	20250	20200	20250	20200	12
443	20240508	130800	187148510	20200	20200	20200	20200	0
444	20240508	130700	187148510	20200	20200	20200	20200	5
445	20240508	130600	187047510	20200	20150	20200	20150	13
446	20240508	130500	186785210	20150	20150	20150	20150	0
447	20240508	130400	186785210	20150	20200	20200	20150	9
448	20240508	130300	186603610	20200	20200	20200	20200	34
449	20240508	130200	185916810	20200	20200	20200	20150	137
450	20240508	130100	183150110	20150	20150	20150	20150	5
451	20240508	130000	183049360	20200	20200	20200	20200	8
452	20240508	125900	182887760	20200	20200	20200	20200	0
453	20240508	125800	182887760	20200	20200	20200	20200	6
454	20240508	125700	182766560	20200	20200	20200	20200	5
455	20240508	125600	182665560	20200	20200	20200	20200	0
456	20240508	125500	182665560	20200	20250	20250	20200	6
457	20240508	125400	182544310	20200	20200	20200	20200	6
458	20240508	125300	182423110	20200	20200	20200	20200	11
459	20240508	125200	182200910	20200	20200	20200	20200	4
460	20240508	125100	182120110	20250	20200	20250	20200	15
461	20240508	125000	181816660	20200	20200	20200	20200	1
462	20240508	124900	181796460	20150	20150	20150	20150	5
463	20240508	124800	181695710	20150	20150	20150	20150	10
464	20240508	124700	181494210	20150	20150	20150	20150	14
465	20240508	124600	181212110	20150	20200	20250	20150	56
466	20240508	124500	180078710	20200	20250	20250	20200	15
467	20240508	124400	179775360	20250	20250	20250	20250	1
468	20240508	124300	179755110	20200	20200	20200	20200	14
469	20240508	124200	179472310	20250	20200	20250	20200	9
470	20240508	124100	179290360	20200	20200	20200	20200	1
471	20240508	124000	179270160	20200	20200	20200	20200	10
472	20240508	123900	179068160	20200	20200	20200	20200	6
473	20240508	123800	178946960	20200	20200	20200	20200	0
474	20240508	123700	178946960	20200	20200	20200	20200	8
475	20240508	123600	178785360	20200	20200	20200	20200	6
476	20240508	123500	178664160	20200	20200	20200	20200	0
477	20240508	123400	178664160	20200	20200	20200	20200	4
478	20240508	123300	178583360	20200	20200	20200	20200	39
479	20240508	123200	177795560	20200	20200	20250	20200	36
480	20240508	123100	177068310	20250	20250	20250	20200	14
481	20240508	123000	176785010	20250	20200	20250	20200	8
482	20240508	122900	176623260	20200	20200	20200	20200	0
483	20240508	122800	176623260	20200	20200	20200	20200	0
484	20240508	122700	176623260	20200	20200	20200	20200	0
485	20240508	122600	176623260	20200	20200	20200	20200	2
486	20240508	122500	176582860	20200	20200	20200	20200	0
487	20240508	122400	176582860	20200	20200	20200	20200	2
488	20240508	122300	176542460	20200	20200	20200	20200	0
489	20240508	122200	176542460	20200	20200	20200	20200	49
490	20240508	122100	175552660	20250	20250	20250	20250	33
491	20240508	122000	174884410	20250	20250	20250	20250	84
492	20240508	121900	173183410	20200	20200	20200	20200	0
493	20240508	121800	173183410	20200	20200	20200	20200	0
494	20240508	121700	173183410	20200	20250	20250	20200	22
495	20240508	121600	172738610	20200	20250	20250	20200	36
496	20240508	121500	172011110	20250	20250	20250	20250	2
497	20240508	121400	171970610	20250	20250	20250	20250	0
498	20240508	121300	171970610	20250	20250	20250	20250	15
499	20240508	121200	171666860	20250	20250	20250	20250	39
500	20240508	121100	170877110	20250	20250	20250	20250	39
501	20240508	121000	170087360	20200	20250	20250	20200	25
502	20240508	120900	169581160	20250	20250	20250	20250	0
503	20240508	120800	169581160	20250	20250	20250	20250	25
504	20240508	120700	169074910	20200	20200	20200	20200	10
505	20240508	120600	168872910	20250	20200	20250	20200	28
506	20240508	120500	168306060	20200	20200	20200	20200	468
507	20240508	120400	158852460	20200	20200	20200	20200	35
508	20240508	120300	158145460	20200	20200	20200	20200	24
509	20240508	120200	157660660	20200	20200	20200	20200	50
510	20240508	120100	156650660	20200	20150	20200	20150	185
511	20240508	120000	152921910	20200	20200	20200	20200	27
512	20240508	115900	152376510	20150	20150	20150	20150	40
513	20240508	115800	151570510	20150	20150	20150	20150	0
514	20240508	115700	151570510	20150	20200	20200	20150	311
515	20240508	115600	145303310	20150	20150	20150	20150	9
516	20240508	115500	145121960	20150	20150	20150	20150	0
517	20240508	115400	145121960	20150	20150	20150	20150	12
518	20240508	115300	144880160	20200	20150	20200	20150	34
519	20240508	115200	144193810	20150	20150	20150	20150	0
520	20240508	115100	144193810	20150	20150	20150	20150	1
521	20240508	115000	144173660	20150	20150	20150	20150	9
522	20240508	114900	143992310	20200	20200	20200	20200	1
523	20240508	114800	143972110	20150	20150	20150	20150	0
524	20240508	114700	143972110	20150	20150	20150	20150	7
525	20240508	114600	143831060	20200	20200	20200	20200	0
526	20240508	114500	143831060	20200	20200	20200	20200	15
527	20240508	114400	143528060	20150	20150	20150	20150	9
528	20240508	114300	143346710	20200	20150	20200	20150	12
529	20240508	114200	143104510	20150	20150	20150	20150	0
530	20240508	114100	143104510	20150	20150	20150	20150	8
531	20240508	114000	142943310	20150	20200	20200	20150	18
532	20240508	113900	142580410	20150	20150	20150	20150	6
533	20240508	113800	142459510	20150	20150	20150	20150	25
534	20240508	113700	141955760	20200	20200	20200	20200	0
535	20240508	113600	141955760	20200	20200	20200	20200	3
536	20240508	113500	141895160	20150	20150	20150	20150	16
537	20240508	113400	141572760	20200	20200	20200	20200	1
538	20240508	113300	141552560	20200	20150	20200	20150	2
539	20240508	113200	141512210	20150	20150	20150	20150	9
540	20240508	113100	141330860	20200	20200	20200	20200	0
541	20240508	113000	141330860	20200	20200	20200	20200	8
542	20240508	112900	141169260	20150	20150	20150	20150	8
543	20240508	112800	141008060	20150	20150	20150	20150	0
544	20240508	112700	141008060	20150	20200	20200	20150	12
545	20240508	112600	140766210	20150	20150	20200	20150	25
546	20240508	112500	140262360	20200	20200	20200	20200	8
547	20240508	112400	140100760	20200	20200	20200	20200	1
548	20240508	112300	140080560	20150	20150	20150	20150	9
549	20240508	112200	139899210	20200	20200	20200	20200	5
550	20240508	112100	139798210	20200	20200	20200	20200	8
551	20240508	112000	139636610	20150	20150	20150	20150	9
552	20240508	111900	139455260	20200	20200	20200	20200	4
553	20240508	111800	139374460	20150	20150	20150	20150	4
554	20240508	111700	139293860	20150	20150	20150	20150	28
555	20240508	111600	138729660	20200	20200	20200	20200	1
556	20240508	111500	138709460	20150	20150	20150	20150	15
557	20240508	111400	138407210	20150	20150	20150	20150	9
558	20240508	111300	138225860	20150	20150	20150	20150	0
559	20240508	111200	138225860	20150	20150	20150	20150	2
560	20240508	111100	138185560	20150	20150	20150	20150	7
561	20240508	111000	138044510	20150	20150	20150	20150	0
562	20240508	110900	138044510	20150	20100	20150	20100	26
563	20240508	110800	137520660	20100	20100	20100	20100	13
564	20240508	110700	137259360	20100	20100	20100	20100	0
565	20240508	110600	137259360	20100	20100	20100	20100	107
566	20240508	110500	135108660	20150	20150	20150	20150	33
567	20240508	110400	134443710	20150	20150	20150	20150	0
568	20240508	110300	134443710	20150	20150	20150	20150	14
569	20240508	110200	134161610	20150	20150	20150	20150	20
570	20240508	110100	133758610	20150	20150	20150	20150	0
571	20240508	110000	133758610	20150	20150	20150	20150	123
572	20240508	105900	131280160	20200	20200	20200	20200	0
573	20240508	105800	131280160	20200	20200	20200	20200	79
574	20240508	105700	129684360	20250	20250	20250	20200	30
575	20240508	105600	129076910	20200	20200	20200	20200	11
576	20240508	105500	128854710	20250	20200	20250	20200	28
577	20240508	105400	128288710	20200	20200	20200	20200	15
578	20240508	105300	127985710	20200	20200	20200	20200	6
579	20240508	105200	127864510	20250	20250	20250	20250	56
580	20240508	105100	126730510	20250	20250	20250	20250	5
581	20240508	105000	126629260	20200	20200	20200	20200	10
582	20240508	104900	126427260	20250	20200	20250	20200	26
583	20240508	104800	125900810	20250	20250	20250	20250	0
584	20240508	104700	125900810	20250	20250	20250	20200	104
585	20240508	104600	123795160	20200	20200	20200	20200	2
586	20240508	104500	123754760	20250	20250	20250	20250	3
587	20240508	104400	123694010	20250	20200	20250	20200	245
588	20240508	104300	118733210	20250	20250	20250	20250	29
589	20240508	104200	118145960	20250	20250	20250	20250	1
590	20240508	104100	118125710	20200	20200	20250	20200	16
591	20240508	104000	117802260	20250	20250	20250	20250	0
592	20240508	103900	117802260	20250	20250	20250	20250	0
593	20240508	103800	117802260	20250	20200	20250	20200	33
594	20240508	103700	117134460	20250	20250	20250	20250	2
595	20240508	103600	117093960	20250	20200	20250	20200	564
596	20240508	103500	105695310	20150	20150	20150	20150	32
597	20240508	103400	105050510	20150	20150	20150	20150	0
598	20240508	103300	105050510	20150	20150	20150	20150	55
599	20240508	103200	103942260	20100	20100	20100	20100	108
600	20240508	103100	101771460	20150	20150	20150	20150	4
601	20240508	103000	101690860	20150	20150	20150	20150	16
602	20240508	102900	101368460	20100	20100	20150	20100	112
603	20240508	102800	99117110	20150	20150	20150	20150	2
604	20240508	102700	99076810	20150	20150	20150	20150	0
605	20240508	102600	99076810	20150	20150	20150	20150	8
606	20240508	102500	98915610	20150	20150	20150	20150	12
607	20240508	102400	98673810	20150	20150	20150	20150	0
608	20240508	102300	98673810	20150	20150	20150	20150	1
609	20240508	102200	98653660	20150	20150	20150	20150	4
610	20240508	102100	98573060	20050	20200	20200	20000	121
611	20240508	102000	96134060	20150	20150	20150	20100	67
612	20240508	101900	94784560	20150	20150	20150	20150	32
613	20240508	101800	94139760	20100	20100	20100	20100	0
614	20240508	101700	94139760	20100	20050	20100	20050	124
615	20240508	101600	91647660	20050	20050	20050	20050	1
616	20240508	101500	91627610	20000	20000	20000	20000	12
617	20240508	101400	91387610	20050	20000	20050	20000	1044
618	20240508	101300	70507410	20050	20050	20050	20050	37
619	20240508	101200	69765560	20050	20050	20050	20000	48
620	20240508	101100	68804960	20050	20050	20050	20050	1
621	20240508	101000	68784910	20050	20050	20050	20050	5
622	20240508	100900	68684660	20050	20050	20050	20050	0
623	20240508	100800	68684660	20050	20050	20050	20050	11
624	20240508	100700	68464110	20050	20050	20050	20050	12
625	20240508	100600	68223510	20050	20100	20100	20050	69
626	20240508	100500	66839960	20100	20050	20100	20050	8
627	20240508	100400	66679460	20100	20100	20100	20100	25
628	20240508	100300	66176960	20100	20050	20100	20050	103
629	20240508	100200	64111660	20100	20050	20100	20050	34
630	20240508	100100	63428660	20050	20050	20050	20050	0
631	20240508	100000	63428660	20050	20100	20100	20050	22
632	20240508	095900	62987510	20100	20100	20100	20100	0
633	20240508	095800	62987510	20100	20100	20100	20100	51
634	20240508	095700	61962410	20100	20100	20100	20100	43
635	20240508	095600	61098110	20050	20050	20050	20050	0
636	20240508	095500	61098110	20050	20050	20050	20050	0
637	20240508	095400	61098110	20050	20050	20050	20050	35
638	20240508	095300	60396360	20050	20050	20050	20050	6
639	20240508	095200	60276060	20050	20050	20050	20050	24
640	20240508	095100	59794860	20000	20000	20000	20000	41
641	20240508	095000	58974860	19990	19990	19990	19990	0
642	20240508	094900	58974860	19990	20050	20050	19990	414
643	20240508	094800	50694810	20050	20050	20050	20050	0
644	20240508	094700	50694810	20050	20050	20050	20050	6
645	20240508	094600	50574510	20050	20050	20050	20050	44
646	20240508	094500	49692310	20050	20050	20050	20050	11
647	20240508	094400	49471760	20050	20050	20050	20050	297
648	20240508	094300	43516910	20050	20050	20050	20050	0
649	20240508	094200	43516910	20050	20050	20050	20050	1
650	20240508	094100	43496860	20050	20050	20050	20050	0
651	20240508	094000	43496860	20050	20050	20050	20050	89
652	20240508	093900	41712410	20050	20050	20050	20050	0
653	20240508	093800	41712410	20050	20050	20050	20050	132
654	20240508	093700	39065810	20050	20050	20050	20000	118
655	20240508	093600	36700260	20050	20050	20050	20050	0
656	20240508	093500	36700260	20050	20050	20050	20050	0
657	20240508	093400	36700260	20050	20050	20050	20050	20
658	20240508	093300	36299260	20050	20050	20050	20050	0
659	20240508	093200	36299260	20050	20050	20050	20050	3
660	20240508	093100	36239110	20050	20050	20050	20050	7
661	20240508	093000	36098760	20050	20050	20050	20050	8
662	20240508	092900	35938360	20000	20000	20000	20000	54
663	20240508	092800	34858360	20050	20050	20050	20050	67
664	20240508	092700	33515010	20050	20050	20050	20050	79
665	20240508	092600	31931060	20100	20100	20100	20100	2
666	20240508	092500	31890860	20100	20100	20100	20100	9
667	20240508	092400	31709960	20100	20100	20100	20100	0
668	20240508	092300	31709960	20100	20100	20100	20100	2
669	20240508	092200	31669760	20100	20100	20100	20100	0
670	20240508	092100	31669760	20100	20100	20100	20100	0
671	20240508	092000	31669760	20100	20100	20100	20100	0
672	20240508	091900	31669760	20100	20100	20100	20100	0
673	20240508	091800	31669760	20100	20100	20100	20100	0
674	20240508	091700	31669760	20100	20100	20100	20100	1
675	20240508	091600	31649660	20100	20100	20100	20100	159
676	20240508	091500	28453760	20100	20100	20100	20100	42
677	20240508	091400	27609560	20100	20000	20100	20000	72
678	20240508	091300	26167460	20000	20000	20000	20000	100
679	20240508	091200	24167460	20000	20000	20000	20000	168
680	20240508	091100	20807460	20000	20000	20000	20000	0
681	20240508	091000	20807460	20000	19980	20000	19980	2
682	20240508	090900	20767480	19980	19980	19980	19980	0
683	20240508	090800	20767480	19980	19980	19980	19980	20
684	20240508	090700	20367880	19980	19980	19980	19980	2
685	20240508	090600	20327920	19980	19980	19980	19980	3
686	20240508	090500	20267980	19980	20000	20050	19980	78
687	20240508	090400	18709290	19990	19990	20050	19990	520
688	20240508	090300	8291290	19970	19960	20000	19960	335
689	20240508	090200	1597330	19960	19960	19960	19960	49
690	20240508	090100	619290	19950	19900	19950	19900	5
691	20240508	090000	519740	19990	19990	19990	19990	26